{
  "symbol": "WAXPUSDT",
  "fetched_at": "2026-04-10T08:57:50.223100",
  "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": 0.01335,
          "high": 0.01344,
          "low": 0.01324,
          "close": 0.01324,
          "volume": 489162.0,
          "close_time": 1760259599999,
          "quote_volume": 6540.29818,
          "trades": 142,
          "taker_buy_base": 158407.0,
          "taker_buy_quote": 2119.91163
        },
        {
          "timestamp": 1760259600000,
          "datetime": "2025-10-12T09:00:00",
          "open": 0.01325,
          "high": 0.01336,
          "low": 0.01315,
          "close": 0.01334,
          "volume": 1070422.0,
          "close_time": 1760263199999,
          "quote_volume": 14166.6978,
          "trades": 255,
          "taker_buy_base": 622288.0,
          "taker_buy_quote": 8238.00518
        },
        {
          "timestamp": 1760263200000,
          "datetime": "2025-10-12T10:00:00",
          "open": 0.01336,
          "high": 0.0134,
          "low": 0.01325,
          "close": 0.01327,
          "volume": 1033696.0,
          "close_time": 1760266799999,
          "quote_volume": 13767.5435,
          "trades": 177,
          "taker_buy_base": 353949.0,
          "taker_buy_quote": 4721.00322
        },
        {
          "timestamp": 1760266800000,
          "datetime": "2025-10-12T11:00:00",
          "open": 0.01325,
          "high": 0.01337,
          "low": 0.01325,
          "close": 0.01334,
          "volume": 773952.0,
          "close_time": 1760270399999,
          "quote_volume": 10308.35383,
          "trades": 215,
          "taker_buy_base": 448179.0,
          "taker_buy_quote": 5971.00676
        },
        {
          "timestamp": 1760270400000,
          "datetime": "2025-10-12T12:00:00",
          "open": 0.01335,
          "high": 0.01352,
          "low": 0.01335,
          "close": 0.01343,
          "volume": 654708.0,
          "close_time": 1760273999999,
          "quote_volume": 8805.05426,
          "trades": 167,
          "taker_buy_base": 190581.0,
          "taker_buy_quote": 2566.48749
        },
        {
          "timestamp": 1760274000000,
          "datetime": "2025-10-12T13:00:00",
          "open": 0.01341,
          "high": 0.01346,
          "low": 0.0132,
          "close": 0.01326,
          "volume": 825295.0,
          "close_time": 1760277599999,
          "quote_volume": 10971.78316,
          "trades": 250,
          "taker_buy_base": 209048.0,
          "taker_buy_quote": 2777.18928
        },
        {
          "timestamp": 1760277600000,
          "datetime": "2025-10-12T14:00:00",
          "open": 0.01323,
          "high": 0.01379,
          "low": 0.01323,
          "close": 0.01362,
          "volume": 5634972.0,
          "close_time": 1760281199999,
          "quote_volume": 76548.57854,
          "trades": 1452,
          "taker_buy_base": 2454140.0,
          "taker_buy_quote": 33322.69668
        },
        {
          "timestamp": 1760281200000,
          "datetime": "2025-10-12T15:00:00",
          "open": 0.01361,
          "high": 0.01393,
          "low": 0.01359,
          "close": 0.01388,
          "volume": 3911888.0,
          "close_time": 1760284799999,
          "quote_volume": 53817.93392,
          "trades": 1179,
          "taker_buy_base": 1758568.0,
          "taker_buy_quote": 24243.41424
        },
        {
          "timestamp": 1760284800000,
          "datetime": "2025-10-12T16:00:00",
          "open": 0.01388,
          "high": 0.01422,
          "low": 0.01388,
          "close": 0.01411,
          "volume": 2709755.0,
          "close_time": 1760288399999,
          "quote_volume": 38073.58795,
          "trades": 827,
          "taker_buy_base": 1467082.0,
          "taker_buy_quote": 20626.69858
        },
        {
          "timestamp": 1760288400000,
          "datetime": "2025-10-12T17:00:00",
          "open": 0.01411,
          "high": 0.01422,
          "low": 0.01408,
          "close": 0.01418,
          "volume": 1404904.0,
          "close_time": 1760291999999,
          "quote_volume": 19905.68229,
          "trades": 410,
          "taker_buy_base": 689642.0,
          "taker_buy_quote": 9774.25059
        },
        {
          "timestamp": 1760292000000,
          "datetime": "2025-10-12T18:00:00",
          "open": 0.01418,
          "high": 0.01421,
          "low": 0.01403,
          "close": 0.01409,
          "volume": 758169.0,
          "close_time": 1760295599999,
          "quote_volume": 10697.24498,
          "trades": 288,
          "taker_buy_base": 254219.0,
          "taker_buy_quote": 3592.11899
        },
        {
          "timestamp": 1760295600000,
          "datetime": "2025-10-12T19:00:00",
          "open": 0.0141,
          "high": 0.01429,
          "low": 0.0141,
          "close": 0.01428,
          "volume": 773453.0,
          "close_time": 1760299199999,
          "quote_volume": 10977.39281,
          "trades": 271,
          "taker_buy_base": 493881.0,
          "taker_buy_quote": 7008.78889
        },
        {
          "timestamp": 1760299200000,
          "datetime": "2025-10-12T20:00:00",
          "open": 0.01429,
          "high": 0.0144,
          "low": 0.01421,
          "close": 0.01427,
          "volume": 3080142.0,
          "close_time": 1760302799999,
          "quote_volume": 44003.98386,
          "trades": 326,
          "taker_buy_base": 2423770.0,
          "taker_buy_quote": 34628.35063
        },
        {
          "timestamp": 1760302800000,
          "datetime": "2025-10-12T21:00:00",
          "open": 0.01427,
          "high": 0.01434,
          "low": 0.01408,
          "close": 0.01422,
          "volume": 1104390.0,
          "close_time": 1760306399999,
          "quote_volume": 15705.30724,
          "trades": 293,
          "taker_buy_base": 514095.0,
          "taker_buy_quote": 7310.28034
        },
        {
          "timestamp": 1760306400000,
          "datetime": "2025-10-12T22:00:00",
          "open": 0.01425,
          "high": 0.01431,
          "low": 0.01411,
          "close": 0.01419,
          "volume": 2444728.0,
          "close_time": 1760309999999,
          "quote_volume": 34651.56546,
          "trades": 813,
          "taker_buy_base": 957987.0,
          "taker_buy_quote": 13584.49096
        },
        {
          "timestamp": 1760310000000,
          "datetime": "2025-10-12T23:00:00",
          "open": 0.01418,
          "high": 0.01422,
          "low": 0.01408,
          "close": 0.0142,
          "volume": 2020311.0,
          "close_time": 1760313599999,
          "quote_volume": 28611.8195,
          "trades": 557,
          "taker_buy_base": 579184.0,
          "taker_buy_quote": 8206.85965
        },
        {
          "timestamp": 1760313600000,
          "datetime": "2025-10-13T00:00:00",
          "open": 0.0142,
          "high": 0.01428,
          "low": 0.01403,
          "close": 0.01409,
          "volume": 2514469.0,
          "close_time": 1760317199999,
          "quote_volume": 35487.47643,
          "trades": 1040,
          "taker_buy_base": 1118679.0,
          "taker_buy_quote": 15802.39463
        },
        {
          "timestamp": 1760317200000,
          "datetime": "2025-10-13T01:00:00",
          "open": 0.01409,
          "high": 0.01427,
          "low": 0.01403,
          "close": 0.01426,
          "volume": 1972228.0,
          "close_time": 1760320799999,
          "quote_volume": 27883.35096,
          "trades": 888,
          "taker_buy_base": 981159.0,
          "taker_buy_quote": 13869.94233
        },
        {
          "timestamp": 1760320800000,
          "datetime": "2025-10-13T02:00:00",
          "open": 0.01428,
          "high": 0.01432,
          "low": 0.01417,
          "close": 0.01424,
          "volume": 3513241.0,
          "close_time": 1760324399999,
          "quote_volume": 49927.60405,
          "trades": 754,
          "taker_buy_base": 1193981.0,
          "taker_buy_quote": 16970.48438
        },
        {
          "timestamp": 1760324400000,
          "datetime": "2025-10-13T03:00:00",
          "open": 0.01423,
          "high": 0.01429,
          "low": 0.01412,
          "close": 0.01414,
          "volume": 1164740.0,
          "close_time": 1760327999999,
          "quote_volume": 16555.72269,
          "trades": 396,
          "taker_buy_base": 460854.0,
          "taker_buy_quote": 6552.4742
        },
        {
          "timestamp": 1760328000000,
          "datetime": "2025-10-13T04:00:00",
          "open": 0.01414,
          "high": 0.01426,
          "low": 0.01408,
          "close": 0.01426,
          "volume": 808143.0,
          "close_time": 1760331599999,
          "quote_volume": 11436.5907,
          "trades": 435,
          "taker_buy_base": 314329.0,
          "taker_buy_quote": 4449.52636
        },
        {
          "timestamp": 1760331600000,
          "datetime": "2025-10-13T05:00:00",
          "open": 0.01425,
          "high": 0.01425,
          "low": 0.01417,
          "close": 0.0142,
          "volume": 387370.0,
          "close_time": 1760335199999,
          "quote_volume": 5503.71421,
          "trades": 240,
          "taker_buy_base": 191882.0,
          "taker_buy_quote": 2726.22011
        },
        {
          "timestamp": 1760335200000,
          "datetime": "2025-10-13T06:00:00",
          "open": 0.01421,
          "high": 0.01448,
          "low": 0.01414,
          "close": 0.01442,
          "volume": 4446568.0,
          "close_time": 1760338799999,
          "quote_volume": 64031.76181,
          "trades": 790,
          "taker_buy_base": 645071.0,
          "taker_buy_quote": 9253.43201
        },
        {
          "timestamp": 1760338800000,
          "datetime": "2025-10-13T07:00:00",
          "open": 0.01443,
          "high": 0.01454,
          "low": 0.01434,
          "close": 0.01439,
          "volume": 5717421.0,
          "close_time": 1760342399999,
          "quote_volume": 82673.08579,
          "trades": 919,
          "taker_buy_base": 3498542.0,
          "taker_buy_quote": 50679.58559
        },
        {
          "timestamp": 1760342400000,
          "datetime": "2025-10-13T08:00:00",
          "open": 0.01439,
          "high": 0.01456,
          "low": 0.01436,
          "close": 0.01453,
          "volume": 2776206.0,
          "close_time": 1760345999999,
          "quote_volume": 40107.0013,
          "trades": 794,
          "taker_buy_base": 1191853.0,
          "taker_buy_quote": 17215.72673
        },
        {
          "timestamp": 1760346000000,
          "datetime": "2025-10-13T09:00:00",
          "open": 0.01452,
          "high": 0.01459,
          "low": 0.01441,
          "close": 0.01457,
          "volume": 2518126.0,
          "close_time": 1760349599999,
          "quote_volume": 36486.96433,
          "trades": 999,
          "taker_buy_base": 818191.0,
          "taker_buy_quote": 11857.21156
        },
        {
          "timestamp": 1760349600000,
          "datetime": "2025-10-13T10:00:00",
          "open": 0.01457,
          "high": 0.01463,
          "low": 0.01442,
          "close": 0.01456,
          "volume": 3539787.0,
          "close_time": 1760353199999,
          "quote_volume": 51383.70963,
          "trades": 1215,
          "taker_buy_base": 1536404.0,
          "taker_buy_quote": 22322.24159
        },
        {
          "timestamp": 1760353200000,
          "datetime": "2025-10-13T11:00:00",
          "open": 0.01456,
          "high": 0.01458,
          "low": 0.01397,
          "close": 0.01433,
          "volume": 8775034.0,
          "close_time": 1760356799999,
          "quote_volume": 125685.30849,
          "trades": 2505,
          "taker_buy_base": 4393447.0,
          "taker_buy_quote": 62983.78465
        },
        {
          "timestamp": 1760356800000,
          "datetime": "2025-10-13T12:00:00",
          "open": 0.01433,
          "high": 0.01456,
          "low": 0.01421,
          "close": 0.01434,
          "volume": 2495404.0,
          "close_time": 1760360399999,
          "quote_volume": 35906.1086,
          "trades": 762,
          "taker_buy_base": 1177921.0,
          "taker_buy_quote": 16967.6388
        },
        {
          "timestamp": 1760360400000,
          "datetime": "2025-10-13T13:00:00",
          "open": 0.01435,
          "high": 0.01471,
          "low": 0.01432,
          "close": 0.01461,
          "volume": 6542192.0,
          "close_time": 1760363999999,
          "quote_volume": 94999.3471,
          "trades": 2495,
          "taker_buy_base": 3391497.0,
          "taker_buy_quote": 49325.17144
        },
        {
          "timestamp": 1760364000000,
          "datetime": "2025-10-13T14:00:00",
          "open": 0.0146,
          "high": 0.01469,
          "low": 0.01424,
          "close": 0.01437,
          "volume": 4007386.0,
          "close_time": 1760367599999,
          "quote_volume": 58074.77791,
          "trades": 1208,
          "taker_buy_base": 2205894.0,
          "taker_buy_quote": 32025.78149
        },
        {
          "timestamp": 1760367600000,
          "datetime": "2025-10-13T15:00:00",
          "open": 0.01435,
          "high": 0.01466,
          "low": 0.01434,
          "close": 0.01461,
          "volume": 1559608.0,
          "close_time": 1760371199999,
          "quote_volume": 22678.52215,
          "trades": 839,
          "taker_buy_base": 988941.0,
          "taker_buy_quote": 14379.14042
        },
        {
          "timestamp": 1760371200000,
          "datetime": "2025-10-13T16:00:00",
          "open": 0.01462,
          "high": 0.01472,
          "low": 0.01449,
          "close": 0.01468,
          "volume": 1983621.0,
          "close_time": 1760374799999,
          "quote_volume": 28966.37552,
          "trades": 992,
          "taker_buy_base": 918565.0,
          "taker_buy_quote": 13419.94362
        },
        {
          "timestamp": 1760374800000,
          "datetime": "2025-10-13T17:00:00",
          "open": 0.01469,
          "high": 0.0149,
          "low": 0.01467,
          "close": 0.01489,
          "volume": 1755566.0,
          "close_time": 1760378399999,
          "quote_volume": 25914.93391,
          "trades": 781,
          "taker_buy_base": 982275.0,
          "taker_buy_quote": 14513.39861
        },
        {
          "timestamp": 1760378400000,
          "datetime": "2025-10-13T18:00:00",
          "open": 0.0149,
          "high": 0.01498,
          "low": 0.01481,
          "close": 0.01488,
          "volume": 1102686.0,
          "close_time": 1760381999999,
          "quote_volume": 16426.614,
          "trades": 529,
          "taker_buy_base": 481777.0,
          "taker_buy_quote": 7176.23362
        },
        {
          "timestamp": 1760382000000,
          "datetime": "2025-10-13T19:00:00",
          "open": 0.01488,
          "high": 0.01502,
          "low": 0.01486,
          "close": 0.01498,
          "volume": 1477844.0,
          "close_time": 1760385599999,
          "quote_volume": 22106.55759,
          "trades": 462,
          "taker_buy_base": 503047.0,
          "taker_buy_quote": 7521.75102
        },
        {
          "timestamp": 1760385600000,
          "datetime": "2025-10-13T20:00:00",
          "open": 0.01498,
          "high": 0.01505,
          "low": 0.01496,
          "close": 0.01505,
          "volume": 1111450.0,
          "close_time": 1760389199999,
          "quote_volume": 16678.89513,
          "trades": 316,
          "taker_buy_base": 296642.0,
          "taker_buy_quote": 4446.77411
        },
        {
          "timestamp": 1760389200000,
          "datetime": "2025-10-13T21:00:00",
          "open": 0.01506,
          "high": 0.01509,
          "low": 0.01498,
          "close": 0.01499,
          "volume": 588295.0,
          "close_time": 1760392799999,
          "quote_volume": 8841.52311,
          "trades": 235,
          "taker_buy_base": 314717.0,
          "taker_buy_quote": 4732.09209
        },
        {
          "timestamp": 1760392800000,
          "datetime": "2025-10-13T22:00:00",
          "open": 0.015,
          "high": 0.01505,
          "low": 0.01496,
          "close": 0.01502,
          "volume": 959318.0,
          "close_time": 1760396399999,
          "quote_volume": 14392.10144,
          "trades": 452,
          "taker_buy_base": 460754.0,
          "taker_buy_quote": 6913.62929
        },
        {
          "timestamp": 1760396400000,
          "datetime": "2025-10-13T23:00:00",
          "open": 0.01501,
          "high": 0.01504,
          "low": 0.01497,
          "close": 0.01497,
          "volume": 288875.0,
          "close_time": 1760399999999,
          "quote_volume": 4332.49868,
          "trades": 125,
          "taker_buy_base": 49849.0,
          "taker_buy_quote": 747.70238
        },
        {
          "timestamp": 1760400000000,
          "datetime": "2025-10-14T00:00:00",
          "open": 0.01499,
          "high": 0.01505,
          "low": 0.0149,
          "close": 0.01492,
          "volume": 523697.0,
          "close_time": 1760403599999,
          "quote_volume": 7830.62797,
          "trades": 201,
          "taker_buy_base": 314722.0,
          "taker_buy_quote": 4706.17105
        },
        {
          "timestamp": 1760403600000,
          "datetime": "2025-10-14T01:00:00",
          "open": 0.01492,
          "high": 0.01492,
          "low": 0.01482,
          "close": 0.01484,
          "volume": 576715.0,
          "close_time": 1760407199999,
          "quote_volume": 8567.5181,
          "trades": 178,
          "taker_buy_base": 271677.0,
          "taker_buy_quote": 4040.48965
        },
        {
          "timestamp": 1760407200000,
          "datetime": "2025-10-14T02:00:00",
          "open": 0.01483,
          "high": 0.01501,
          "low": 0.0148,
          "close": 0.01494,
          "volume": 2357035.0,
          "close_time": 1760410799999,
          "quote_volume": 35105.13214,
          "trades": 620,
          "taker_buy_base": 1541827.0,
          "taker_buy_quote": 22977.11899
        },
        {
          "timestamp": 1760410800000,
          "datetime": "2025-10-14T03:00:00",
          "open": 0.01493,
          "high": 0.01493,
          "low": 0.01476,
          "close": 0.01478,
          "volume": 1175927.0,
          "close_time": 1760414399999,
          "quote_volume": 17432.74087,
          "trades": 450,
          "taker_buy_base": 702558.0,
          "taker_buy_quote": 10420.2085
        },
        {
          "timestamp": 1760414400000,
          "datetime": "2025-10-14T04:00:00",
          "open": 0.01478,
          "high": 0.0148,
          "low": 0.01453,
          "close": 0.0146,
          "volume": 2218223.0,
          "close_time": 1760417999999,
          "quote_volume": 32530.44798,
          "trades": 1185,
          "taker_buy_base": 1305672.0,
          "taker_buy_quote": 19162.14504
        },
        {
          "timestamp": 1760418000000,
          "datetime": "2025-10-14T05:00:00",
          "open": 0.01459,
          "high": 0.01471,
          "low": 0.0144,
          "close": 0.01443,
          "volume": 1465884.0,
          "close_time": 1760421599999,
          "quote_volume": 21256.027,
          "trades": 582,
          "taker_buy_base": 575402.0,
          "taker_buy_quote": 8357.84341
        },
        {
          "timestamp": 1760421600000,
          "datetime": "2025-10-14T06:00:00",
          "open": 0.01443,
          "high": 0.0145,
          "low": 0.01382,
          "close": 0.01413,
          "volume": 5711243.0,
          "close_time": 1760425199999,
          "quote_volume": 80598.61035,
          "trades": 1777,
          "taker_buy_base": 3207314.0,
          "taker_buy_quote": 45240.46428
        },
        {
          "timestamp": 1760425200000,
          "datetime": "2025-10-14T07:00:00",
          "open": 0.01411,
          "high": 0.01419,
          "low": 0.01396,
          "close": 0.01401,
          "volume": 2443507.0,
          "close_time": 1760428799999,
          "quote_volume": 34358.0296,
          "trades": 739,
          "taker_buy_base": 1340875.0,
          "taker_buy_quote": 18865.7468
        },
        {
          "timestamp": 1760428800000,
          "datetime": "2025-10-14T08:00:00",
          "open": 0.01401,
          "high": 0.0142,
          "low": 0.01392,
          "close": 0.01412,
          "volume": 1069277.0,
          "close_time": 1760432399999,
          "quote_volume": 15024.57476,
          "trades": 486,
          "taker_buy_base": 660194.0,
          "taker_buy_quote": 9284.63905
        },
        {
          "timestamp": 1760432400000,
          "datetime": "2025-10-14T09:00:00",
          "open": 0.01412,
          "high": 0.01419,
          "low": 0.01408,
          "close": 0.01415,
          "volume": 614822.0,
          "close_time": 1760435999999,
          "quote_volume": 8697.80374,
          "trades": 195,
          "taker_buy_base": 330643.0,
          "taker_buy_quote": 4678.36533
        },
        {
          "timestamp": 1760436000000,
          "datetime": "2025-10-14T10:00:00",
          "open": 0.01413,
          "high": 0.01413,
          "low": 0.01381,
          "close": 0.01403,
          "volume": 1483682.0,
          "close_time": 1760439599999,
          "quote_volume": 20715.04103,
          "trades": 477,
          "taker_buy_base": 670819.0,
          "taker_buy_quote": 9352.63027
        },
        {
          "timestamp": 1760439600000,
          "datetime": "2025-10-14T11:00:00",
          "open": 0.01403,
          "high": 0.01421,
          "low": 0.01401,
          "close": 0.01417,
          "volume": 1817769.0,
          "close_time": 1760443199999,
          "quote_volume": 25694.57801,
          "trades": 369,
          "taker_buy_base": 1288555.0,
          "taker_buy_quote": 18208.6267
        },
        {
          "timestamp": 1760443200000,
          "datetime": "2025-10-14T12:00:00",
          "open": 0.01416,
          "high": 0.01418,
          "low": 0.014,
          "close": 0.01402,
          "volume": 1038138.0,
          "close_time": 1760446799999,
          "quote_volume": 14627.59896,
          "trades": 307,
          "taker_buy_base": 249251.0,
          "taker_buy_quote": 3513.46386
        },
        {
          "timestamp": 1760446800000,
          "datetime": "2025-10-14T13:00:00",
          "open": 0.01402,
          "high": 0.01425,
          "low": 0.01392,
          "close": 0.01419,
          "volume": 2166310.0,
          "close_time": 1760450399999,
          "quote_volume": 30519.43553,
          "trades": 898,
          "taker_buy_base": 1175812.0,
          "taker_buy_quote": 16587.2114
        },
        {
          "timestamp": 1760450400000,
          "datetime": "2025-10-14T14:00:00",
          "open": 0.0142,
          "high": 0.01445,
          "low": 0.01414,
          "close": 0.01429,
          "volume": 1780447.0,
          "close_time": 1760453999999,
          "quote_volume": 25432.17906,
          "trades": 570,
          "taker_buy_base": 901835.0,
          "taker_buy_quote": 12887.28388
        },
        {
          "timestamp": 1760454000000,
          "datetime": "2025-10-14T15:00:00",
          "open": 0.01429,
          "high": 0.01462,
          "low": 0.01424,
          "close": 0.01462,
          "volume": 1785305.0,
          "close_time": 1760457599999,
          "quote_volume": 25806.10003,
          "trades": 547,
          "taker_buy_base": 1048463.0,
          "taker_buy_quote": 15169.16215
        },
        {
          "timestamp": 1760457600000,
          "datetime": "2025-10-14T16:00:00",
          "open": 0.01461,
          "high": 0.01482,
          "low": 0.01451,
          "close": 0.01459,
          "volume": 1881120.0,
          "close_time": 1760461199999,
          "quote_volume": 27555.21431,
          "trades": 564,
          "taker_buy_base": 691068.0,
          "taker_buy_quote": 10131.37304
        },
        {
          "timestamp": 1760461200000,
          "datetime": "2025-10-14T17:00:00",
          "open": 0.01459,
          "high": 0.01475,
          "low": 0.0144,
          "close": 0.01469,
          "volume": 1365970.0,
          "close_time": 1760464799999,
          "quote_volume": 19956.51213,
          "trades": 620,
          "taker_buy_base": 629034.0,
          "taker_buy_quote": 9207.98669
        },
        {
          "timestamp": 1760464800000,
          "datetime": "2025-10-14T18:00:00",
          "open": 0.01466,
          "high": 0.01478,
          "low": 0.01465,
          "close": 0.01469,
          "volume": 707310.0,
          "close_time": 1760468399999,
          "quote_volume": 10400.89091,
          "trades": 258,
          "taker_buy_base": 258903.0,
          "taker_buy_quote": 3809.78821
        },
        {
          "timestamp": 1760468400000,
          "datetime": "2025-10-14T19:00:00",
          "open": 0.01472,
          "high": 0.01479,
          "low": 0.01444,
          "close": 0.01462,
          "volume": 1384012.0,
          "close_time": 1760471999999,
          "quote_volume": 20261.03704,
          "trades": 732,
          "taker_buy_base": 524474.0,
          "taker_buy_quote": 7669.00582
        },
        {
          "timestamp": 1760472000000,
          "datetime": "2025-10-14T20:00:00",
          "open": 0.01463,
          "high": 0.01467,
          "low": 0.01454,
          "close": 0.01464,
          "volume": 554347.0,
          "close_time": 1760475599999,
          "quote_volume": 8105.97812,
          "trades": 218,
          "taker_buy_base": 386867.0,
          "taker_buy_quote": 5657.56705
        },
        {
          "timestamp": 1760475600000,
          "datetime": "2025-10-14T21:00:00",
          "open": 0.01466,
          "high": 0.0147,
          "low": 0.01455,
          "close": 0.01468,
          "volume": 1428971.0,
          "close_time": 1760479199999,
          "quote_volume": 20981.40781,
          "trades": 171,
          "taker_buy_base": 499602.0,
          "taker_buy_quote": 7328.49891
        },
        {
          "timestamp": 1760479200000,
          "datetime": "2025-10-14T22:00:00",
          "open": 0.0147,
          "high": 0.01485,
          "low": 0.0147,
          "close": 0.01484,
          "volume": 13741158.0,
          "close_time": 1760482799999,
          "quote_volume": 203438.79326,
          "trades": 1542,
          "taker_buy_base": 5169263.0,
          "taker_buy_quote": 76484.76677
        },
        {
          "timestamp": 1760482800000,
          "datetime": "2025-10-14T23:00:00",
          "open": 0.01484,
          "high": 0.01484,
          "low": 0.01474,
          "close": 0.01476,
          "volume": 2282923.0,
          "close_time": 1760486399999,
          "quote_volume": 33751.81656,
          "trades": 583,
          "taker_buy_base": 1023421.0,
          "taker_buy_quote": 15130.8703
        },
        {
          "timestamp": 1760486400000,
          "datetime": "2025-10-15T00:00:00",
          "open": 0.01477,
          "high": 0.01481,
          "low": 0.01466,
          "close": 0.01476,
          "volume": 1197991.0,
          "close_time": 1760489999999,
          "quote_volume": 17635.73132,
          "trades": 345,
          "taker_buy_base": 687784.0,
          "taker_buy_quote": 10130.32797
        },
        {
          "timestamp": 1760490000000,
          "datetime": "2025-10-15T01:00:00",
          "open": 0.01478,
          "high": 0.01478,
          "low": 0.01462,
          "close": 0.0147,
          "volume": 749486.0,
          "close_time": 1760493599999,
          "quote_volume": 11000.71307,
          "trades": 194,
          "taker_buy_base": 303764.0,
          "taker_buy_quote": 4458.22749
        },
        {
          "timestamp": 1760493600000,
          "datetime": "2025-10-15T02:00:00",
          "open": 0.01472,
          "high": 0.01483,
          "low": 0.01468,
          "close": 0.01478,
          "volume": 736619.0,
          "close_time": 1760497199999,
          "quote_volume": 10859.52571,
          "trades": 107,
          "taker_buy_base": 397480.0,
          "taker_buy_quote": 5855.18601
        },
        {
          "timestamp": 1760497200000,
          "datetime": "2025-10-15T03:00:00",
          "open": 0.01476,
          "high": 0.01477,
          "low": 0.01459,
          "close": 0.01465,
          "volume": 323559.0,
          "close_time": 1760500799999,
          "quote_volume": 4747.84709,
          "trades": 62,
          "taker_buy_base": 129276.0,
          "taker_buy_quote": 1894.81167
        },
        {
          "timestamp": 1760500800000,
          "datetime": "2025-10-15T04:00:00",
          "open": 0.01466,
          "high": 0.01483,
          "low": 0.01462,
          "close": 0.01478,
          "volume": 1010867.0,
          "close_time": 1760504399999,
          "quote_volume": 14864.48282,
          "trades": 223,
          "taker_buy_base": 258483.0,
          "taker_buy_quote": 3807.52908
        },
        {
          "timestamp": 1760504400000,
          "datetime": "2025-10-15T05:00:00",
          "open": 0.0148,
          "high": 0.01517,
          "low": 0.0148,
          "close": 0.01495,
          "volume": 8796435.0,
          "close_time": 1760507999999,
          "quote_volume": 131287.29122,
          "trades": 1627,
          "taker_buy_base": 4776316.0,
          "taker_buy_quote": 71398.72871
        },
        {
          "timestamp": 1760508000000,
          "datetime": "2025-10-15T06:00:00",
          "open": 0.01495,
          "high": 0.01507,
          "low": 0.01481,
          "close": 0.015,
          "volume": 2176304.0,
          "close_time": 1760511599999,
          "quote_volume": 32488.33201,
          "trades": 875,
          "taker_buy_base": 1220232.0,
          "taker_buy_quote": 18222.41841
        },
        {
          "timestamp": 1760511600000,
          "datetime": "2025-10-15T07:00:00",
          "open": 0.01501,
          "high": 0.01519,
          "low": 0.01496,
          "close": 0.01515,
          "volume": 2754351.0,
          "close_time": 1760515199999,
          "quote_volume": 41514.99841,
          "trades": 895,
          "taker_buy_base": 1599591.0,
          "taker_buy_quote": 24110.21822
        },
        {
          "timestamp": 1760515200000,
          "datetime": "2025-10-15T08:00:00",
          "open": 0.01516,
          "high": 0.01534,
          "low": 0.01514,
          "close": 0.01516,
          "volume": 5338828.0,
          "close_time": 1760518799999,
          "quote_volume": 81286.40405,
          "trades": 1056,
          "taker_buy_base": 1599186.0,
          "taker_buy_quote": 24354.98757
        },
        {
          "timestamp": 1760518800000,
          "datetime": "2025-10-15T09:00:00",
          "open": 0.01516,
          "high": 0.0152,
          "low": 0.01499,
          "close": 0.01501,
          "volume": 1233602.0,
          "close_time": 1760522399999,
          "quote_volume": 18591.56294,
          "trades": 303,
          "taker_buy_base": 593019.0,
          "taker_buy_quote": 8942.10284
        },
        {
          "timestamp": 1760522400000,
          "datetime": "2025-10-15T10:00:00",
          "open": 0.01503,
          "high": 0.01503,
          "low": 0.01492,
          "close": 0.01497,
          "volume": 768251.0,
          "close_time": 1760525999999,
          "quote_volume": 11505.37067,
          "trades": 139,
          "taker_buy_base": 469243.0,
          "taker_buy_quote": 7030.6475
        },
        {
          "timestamp": 1760526000000,
          "datetime": "2025-10-15T11:00:00",
          "open": 0.01496,
          "high": 0.01498,
          "low": 0.01477,
          "close": 0.01486,
          "volume": 1326169.0,
          "close_time": 1760529599999,
          "quote_volume": 19719.1542,
          "trades": 226,
          "taker_buy_base": 690072.0,
          "taker_buy_quote": 10274.81176
        },
        {
          "timestamp": 1760529600000,
          "datetime": "2025-10-15T12:00:00",
          "open": 0.01485,
          "high": 0.01488,
          "low": 0.01462,
          "close": 0.01466,
          "volume": 1020212.0,
          "close_time": 1760533199999,
          "quote_volume": 15037.75099,
          "trades": 228,
          "taker_buy_base": 432542.0,
          "taker_buy_quote": 6352.71868
        },
        {
          "timestamp": 1760533200000,
          "datetime": "2025-10-15T13:00:00",
          "open": 0.01465,
          "high": 0.01473,
          "low": 0.01431,
          "close": 0.01458,
          "volume": 3532004.0,
          "close_time": 1760536799999,
          "quote_volume": 51378.37946,
          "trades": 954,
          "taker_buy_base": 2382183.0,
          "taker_buy_quote": 34658.27461
        },
        {
          "timestamp": 1760536800000,
          "datetime": "2025-10-15T14:00:00",
          "open": 0.01463,
          "high": 0.01477,
          "low": 0.01444,
          "close": 0.01448,
          "volume": 1503989.0,
          "close_time": 1760540399999,
          "quote_volume": 21976.82027,
          "trades": 211,
          "taker_buy_base": 462611.0,
          "taker_buy_quote": 6762.37047
        },
        {
          "timestamp": 1760540400000,
          "datetime": "2025-10-15T15:00:00",
          "open": 0.01449,
          "high": 0.01459,
          "low": 0.0143,
          "close": 0.01437,
          "volume": 1605158.0,
          "close_time": 1760543999999,
          "quote_volume": 23168.23581,
          "trades": 405,
          "taker_buy_base": 649845.0,
          "taker_buy_quote": 9376.48796
        },
        {
          "timestamp": 1760544000000,
          "datetime": "2025-10-15T16:00:00",
          "open": 0.01438,
          "high": 0.01444,
          "low": 0.01433,
          "close": 0.01438,
          "volume": 550191.0,
          "close_time": 1760547599999,
          "quote_volume": 7916.4856,
          "trades": 135,
          "taker_buy_base": 248963.0,
          "taker_buy_quote": 3583.90996
        },
        {
          "timestamp": 1760547600000,
          "datetime": "2025-10-15T17:00:00",
          "open": 0.01435,
          "high": 0.01443,
          "low": 0.01424,
          "close": 0.0144,
          "volume": 1129224.0,
          "close_time": 1760551199999,
          "quote_volume": 16166.83896,
          "trades": 245,
          "taker_buy_base": 537749.0,
          "taker_buy_quote": 7702.90343
        },
        {
          "timestamp": 1760551200000,
          "datetime": "2025-10-15T18:00:00",
          "open": 0.0144,
          "high": 0.01451,
          "low": 0.01438,
          "close": 0.01451,
          "volume": 455768.0,
          "close_time": 1760554799999,
          "quote_volume": 6573.64286,
          "trades": 130,
          "taker_buy_base": 242907.0,
          "taker_buy_quote": 3505.3895
        },
        {
          "timestamp": 1760554800000,
          "datetime": "2025-10-15T19:00:00",
          "open": 0.01449,
          "high": 0.01452,
          "low": 0.01436,
          "close": 0.01438,
          "volume": 310508.0,
          "close_time": 1760558399999,
          "quote_volume": 4484.83322,
          "trades": 128,
          "taker_buy_base": 94037.0,
          "taker_buy_quote": 1360.57171
        },
        {
          "timestamp": 1760558400000,
          "datetime": "2025-10-15T20:00:00",
          "open": 0.01439,
          "high": 0.01448,
          "low": 0.01415,
          "close": 0.01432,
          "volume": 849094.0,
          "close_time": 1760561999999,
          "quote_volume": 12161.46853,
          "trades": 217,
          "taker_buy_base": 295800.0,
          "taker_buy_quote": 4240.11408
        },
        {
          "timestamp": 1760562000000,
          "datetime": "2025-10-15T21:00:00",
          "open": 0.01431,
          "high": 0.01444,
          "low": 0.01419,
          "close": 0.01429,
          "volume": 490793.0,
          "close_time": 1760565599999,
          "quote_volume": 7030.29424,
          "trades": 122,
          "taker_buy_base": 195273.0,
          "taker_buy_quote": 2798.73399
        },
        {
          "timestamp": 1760565600000,
          "datetime": "2025-10-15T22:00:00",
          "open": 0.0143,
          "high": 0.01444,
          "low": 0.0143,
          "close": 0.01437,
          "volume": 852018.0,
          "close_time": 1760569199999,
          "quote_volume": 12239.17502,
          "trades": 253,
          "taker_buy_base": 173959.0,
          "taker_buy_quote": 2501.55426
        },
        {
          "timestamp": 1760569200000,
          "datetime": "2025-10-15T23:00:00",
          "open": 0.01439,
          "high": 0.01449,
          "low": 0.01438,
          "close": 0.01449,
          "volume": 163048.0,
          "close_time": 1760572799999,
          "quote_volume": 2355.17364,
          "trades": 37,
          "taker_buy_base": 125233.0,
          "taker_buy_quote": 1809.18785
        },
        {
          "timestamp": 1760572800000,
          "datetime": "2025-10-16T00:00:00",
          "open": 0.01447,
          "high": 0.01448,
          "low": 0.01426,
          "close": 0.01431,
          "volume": 1266480.0,
          "close_time": 1760576399999,
          "quote_volume": 18172.77199,
          "trades": 400,
          "taker_buy_base": 586255.0,
          "taker_buy_quote": 8420.89775
        },
        {
          "timestamp": 1760576400000,
          "datetime": "2025-10-16T01:00:00",
          "open": 0.0143,
          "high": 0.01452,
          "low": 0.0143,
          "close": 0.01451,
          "volume": 1328594.0,
          "close_time": 1760579999999,
          "quote_volume": 19147.77206,
          "trades": 206,
          "taker_buy_base": 1007883.0,
          "taker_buy_quote": 14523.38178
        },
        {
          "timestamp": 1760580000000,
          "datetime": "2025-10-16T02:00:00",
          "open": 0.01452,
          "high": 0.01459,
          "low": 0.01435,
          "close": 0.01454,
          "volume": 1936201.0,
          "close_time": 1760583599999,
          "quote_volume": 27999.25781,
          "trades": 250,
          "taker_buy_base": 356392.0,
          "taker_buy_quote": 5165.53547
        },
        {
          "timestamp": 1760583600000,
          "datetime": "2025-10-16T03:00:00",
          "open": 0.01452,
          "high": 0.01454,
          "low": 0.01438,
          "close": 0.01444,
          "volume": 379775.0,
          "close_time": 1760587199999,
          "quote_volume": 5489.91879,
          "trades": 109,
          "taker_buy_base": 121648.0,
          "taker_buy_quote": 1762.76438
        },
        {
          "timestamp": 1760587200000,
          "datetime": "2025-10-16T04:00:00",
          "open": 0.01444,
          "high": 0.01457,
          "low": 0.01442,
          "close": 0.01449,
          "volume": 265164.0,
          "close_time": 1760590799999,
          "quote_volume": 3843.61813,
          "trades": 136,
          "taker_buy_base": 167824.0,
          "taker_buy_quote": 2435.92709
        },
        {
          "timestamp": 1760590800000,
          "datetime": "2025-10-16T05:00:00",
          "open": 0.01444,
          "high": 0.01454,
          "low": 0.0144,
          "close": 0.01446,
          "volume": 259677.0,
          "close_time": 1760594399999,
          "quote_volume": 3749.7688,
          "trades": 215,
          "taker_buy_base": 102435.0,
          "taker_buy_quote": 1480.64832
        },
        {
          "timestamp": 1760594400000,
          "datetime": "2025-10-16T06:00:00",
          "open": 0.01443,
          "high": 0.01465,
          "low": 0.01443,
          "close": 0.01459,
          "volume": 451298.0,
          "close_time": 1760597999999,
          "quote_volume": 6562.64896,
          "trades": 157,
          "taker_buy_base": 264363.0,
          "taker_buy_quote": 3845.65311
        },
        {
          "timestamp": 1760598000000,
          "datetime": "2025-10-16T07:00:00",
          "open": 0.01461,
          "high": 0.01461,
          "low": 0.01446,
          "close": 0.01446,
          "volume": 533478.0,
          "close_time": 1760601599999,
          "quote_volume": 7737.80281,
          "trades": 97,
          "taker_buy_base": 208038.0,
          "taker_buy_quote": 3021.1321
        },
        {
          "timestamp": 1760601600000,
          "datetime": "2025-10-16T08:00:00",
          "open": 0.01446,
          "high": 0.0145,
          "low": 0.01435,
          "close": 0.01435,
          "volume": 2009308.0,
          "close_time": 1760605199999,
          "quote_volume": 28953.44483,
          "trades": 482,
          "taker_buy_base": 987828.0,
          "taker_buy_quote": 14237.74816
        },
        {
          "timestamp": 1760605200000,
          "datetime": "2025-10-16T09:00:00",
          "open": 0.01436,
          "high": 0.01461,
          "low": 0.014,
          "close": 0.01454,
          "volume": 5206535.0,
          "close_time": 1760608799999,
          "quote_volume": 74689.17611,
          "trades": 1321,
          "taker_buy_base": 2934198.0,
          "taker_buy_quote": 42135.36605
        },
        {
          "timestamp": 1760608800000,
          "datetime": "2025-10-16T10:00:00",
          "open": 0.01454,
          "high": 0.01483,
          "low": 0.01451,
          "close": 0.01469,
          "volume": 1480206.0,
          "close_time": 1760612399999,
          "quote_volume": 21687.25942,
          "trades": 149,
          "taker_buy_base": 844013.0,
          "taker_buy_quote": 12386.35399
        },
        {
          "timestamp": 1760612400000,
          "datetime": "2025-10-16T11:00:00",
          "open": 0.01467,
          "high": 0.01473,
          "low": 0.01462,
          "close": 0.01471,
          "volume": 404209.0,
          "close_time": 1760615999999,
          "quote_volume": 5929.47297,
          "trades": 123,
          "taker_buy_base": 198131.0,
          "taker_buy_quote": 2906.83586
        },
        {
          "timestamp": 1760616000000,
          "datetime": "2025-10-16T12:00:00",
          "open": 0.01471,
          "high": 0.01482,
          "low": 0.01468,
          "close": 0.01478,
          "volume": 831963.0,
          "close_time": 1760619599999,
          "quote_volume": 12274.52339,
          "trades": 194,
          "taker_buy_base": 436960.0,
          "taker_buy_quote": 6457.00671
        },
        {
          "timestamp": 1760619600000,
          "datetime": "2025-10-16T13:00:00",
          "open": 0.01475,
          "high": 0.01483,
          "low": 0.01464,
          "close": 0.01469,
          "volume": 2360215.0,
          "close_time": 1760623199999,
          "quote_volume": 34784.66244,
          "trades": 410,
          "taker_buy_base": 1408483.0,
          "taker_buy_quote": 20771.94507
        },
        {
          "timestamp": 1760623200000,
          "datetime": "2025-10-16T14:00:00",
          "open": 0.01469,
          "high": 0.01478,
          "low": 0.01447,
          "close": 0.01461,
          "volume": 1287342.0,
          "close_time": 1760626799999,
          "quote_volume": 18810.9809,
          "trades": 473,
          "taker_buy_base": 593675.0,
          "taker_buy_quote": 8680.65234
        },
        {
          "timestamp": 1760626800000,
          "datetime": "2025-10-16T15:00:00",
          "open": 0.01462,
          "high": 0.01467,
          "low": 0.01413,
          "close": 0.01419,
          "volume": 2206897.0,
          "close_time": 1760630399999,
          "quote_volume": 31733.85278,
          "trades": 638,
          "taker_buy_base": 558632.0,
          "taker_buy_quote": 8017.71747
        },
        {
          "timestamp": 1760630400000,
          "datetime": "2025-10-16T16:00:00",
          "open": 0.01419,
          "high": 0.01455,
          "low": 0.014,
          "close": 0.01455,
          "volume": 2924053.0,
          "close_time": 1760633999999,
          "quote_volume": 41580.39943,
          "trades": 826,
          "taker_buy_base": 1545303.0,
          "taker_buy_quote": 22007.63079
        },
        {
          "timestamp": 1760634000000,
          "datetime": "2025-10-16T17:00:00",
          "open": 0.01456,
          "high": 0.01456,
          "low": 0.01433,
          "close": 0.01436,
          "volume": 1177902.0,
          "close_time": 1760637599999,
          "quote_volume": 17022.6876,
          "trades": 480,
          "taker_buy_base": 623255.0,
          "taker_buy_quote": 9014.82251
        },
        {
          "timestamp": 1760637600000,
          "datetime": "2025-10-16T18:00:00",
          "open": 0.01435,
          "high": 0.01442,
          "low": 0.01415,
          "close": 0.01428,
          "volume": 1602486.0,
          "close_time": 1760641199999,
          "quote_volume": 22882.36745,
          "trades": 501,
          "taker_buy_base": 708854.0,
          "taker_buy_quote": 10125.76875
        },
        {
          "timestamp": 1760641200000,
          "datetime": "2025-10-16T19:00:00",
          "open": 0.01428,
          "high": 0.01432,
          "low": 0.01401,
          "close": 0.0141,
          "volume": 1477288.0,
          "close_time": 1760644799999,
          "quote_volume": 20893.88868,
          "trades": 650,
          "taker_buy_base": 587658.0,
          "taker_buy_quote": 8296.50073
        },
        {
          "timestamp": 1760644800000,
          "datetime": "2025-10-16T20:00:00",
          "open": 0.01411,
          "high": 0.01421,
          "low": 0.01394,
          "close": 0.01405,
          "volume": 976395.0,
          "close_time": 1760648399999,
          "quote_volume": 13710.9058,
          "trades": 369,
          "taker_buy_base": 421165.0,
          "taker_buy_quote": 5920.65294
        },
        {
          "timestamp": 1760648400000,
          "datetime": "2025-10-16T21:00:00",
          "open": 0.01407,
          "high": 0.01422,
          "low": 0.01403,
          "close": 0.01418,
          "volume": 587504.0,
          "close_time": 1760651999999,
          "quote_volume": 8303.2211,
          "trades": 241,
          "taker_buy_base": 454011.0,
          "taker_buy_quote": 6415.66302
        },
        {
          "timestamp": 1760652000000,
          "datetime": "2025-10-16T22:00:00",
          "open": 0.0142,
          "high": 0.01425,
          "low": 0.01403,
          "close": 0.01403,
          "volume": 2324375.0,
          "close_time": 1760655599999,
          "quote_volume": 32832.09347,
          "trades": 377,
          "taker_buy_base": 1164999.0,
          "taker_buy_quote": 16423.86077
        },
        {
          "timestamp": 1760655600000,
          "datetime": "2025-10-16T23:00:00",
          "open": 0.01402,
          "high": 0.01422,
          "low": 0.01401,
          "close": 0.01417,
          "volume": 1650833.0,
          "close_time": 1760659199999,
          "quote_volume": 23378.14538,
          "trades": 607,
          "taker_buy_base": 509841.0,
          "taker_buy_quote": 7214.68057
        },
        {
          "timestamp": 1760659200000,
          "datetime": "2025-10-17T00:00:00",
          "open": 0.01418,
          "high": 0.01428,
          "low": 0.01417,
          "close": 0.01426,
          "volume": 739238.0,
          "close_time": 1760662799999,
          "quote_volume": 10513.32793,
          "trades": 549,
          "taker_buy_base": 497650.0,
          "taker_buy_quote": 7076.80963
        },
        {
          "timestamp": 1760662800000,
          "datetime": "2025-10-17T01:00:00",
          "open": 0.01427,
          "high": 0.01438,
          "low": 0.01419,
          "close": 0.0142,
          "volume": 923712.0,
          "close_time": 1760666399999,
          "quote_volume": 13209.89736,
          "trades": 501,
          "taker_buy_base": 628989.0,
          "taker_buy_quote": 8999.24983
        },
        {
          "timestamp": 1760666400000,
          "datetime": "2025-10-17T02:00:00",
          "open": 0.01426,
          "high": 0.01426,
          "low": 0.01412,
          "close": 0.01421,
          "volume": 1217203.0,
          "close_time": 1760669999999,
          "quote_volume": 17253.37279,
          "trades": 254,
          "taker_buy_base": 778532.0,
          "taker_buy_quote": 11038.0082
        },
        {
          "timestamp": 1760670000000,
          "datetime": "2025-10-17T03:00:00",
          "open": 0.01421,
          "high": 0.01431,
          "low": 0.01419,
          "close": 0.01429,
          "volume": 958403.0,
          "close_time": 1760673599999,
          "quote_volume": 13641.60604,
          "trades": 189,
          "taker_buy_base": 532726.0,
          "taker_buy_quote": 7583.87261
        },
        {
          "timestamp": 1760673600000,
          "datetime": "2025-10-17T04:00:00",
          "open": 0.01429,
          "high": 0.01429,
          "low": 0.01412,
          "close": 0.01417,
          "volume": 5740718.0,
          "close_time": 1760677199999,
          "quote_volume": 81445.8863,
          "trades": 686,
          "taker_buy_base": 3686062.0,
          "taker_buy_quote": 52260.31669
        },
        {
          "timestamp": 1760677200000,
          "datetime": "2025-10-17T05:00:00",
          "open": 0.01416,
          "high": 0.01419,
          "low": 0.01405,
          "close": 0.01407,
          "volume": 503798.0,
          "close_time": 1760680799999,
          "quote_volume": 7109.53526,
          "trades": 130,
          "taker_buy_base": 124148.0,
          "taker_buy_quote": 1752.31939
        },
        {
          "timestamp": 1760680800000,
          "datetime": "2025-10-17T06:00:00",
          "open": 0.01406,
          "high": 0.01412,
          "low": 0.01348,
          "close": 0.01351,
          "volume": 3317341.0,
          "close_time": 1760684399999,
          "quote_volume": 45495.52719,
          "trades": 544,
          "taker_buy_base": 1037694.0,
          "taker_buy_quote": 14206.66602
        },
        {
          "timestamp": 1760684400000,
          "datetime": "2025-10-17T07:00:00",
          "open": 0.01352,
          "high": 0.01354,
          "low": 0.01314,
          "close": 0.01322,
          "volume": 3141211.0,
          "close_time": 1760687999999,
          "quote_volume": 41913.36424,
          "trades": 787,
          "taker_buy_base": 1598155.0,
          "taker_buy_quote": 21323.15504
        },
        {
          "timestamp": 1760688000000,
          "datetime": "2025-10-17T08:00:00",
          "open": 0.01318,
          "high": 0.01335,
          "low": 0.01304,
          "close": 0.0132,
          "volume": 1918019.0,
          "close_time": 1760691599999,
          "quote_volume": 25321.26903,
          "trades": 480,
          "taker_buy_base": 1084147.0,
          "taker_buy_quote": 14322.84623
        },
        {
          "timestamp": 1760691600000,
          "datetime": "2025-10-17T09:00:00",
          "open": 0.01319,
          "high": 0.01359,
          "low": 0.01315,
          "close": 0.01336,
          "volume": 2499969.0,
          "close_time": 1760695199999,
          "quote_volume": 33568.48909,
          "trades": 686,
          "taker_buy_base": 1765879.0,
          "taker_buy_quote": 23725.25463
        },
        {
          "timestamp": 1760695200000,
          "datetime": "2025-10-17T10:00:00",
          "open": 0.01333,
          "high": 0.01339,
          "low": 0.01309,
          "close": 0.01335,
          "volume": 5658671.0,
          "close_time": 1760698799999,
          "quote_volume": 74957.06983,
          "trades": 1014,
          "taker_buy_base": 3670188.0,
          "taker_buy_quote": 48627.96486
        },
        {
          "timestamp": 1760698800000,
          "datetime": "2025-10-17T11:00:00",
          "open": 0.01335,
          "high": 0.01375,
          "low": 0.01333,
          "close": 0.01362,
          "volume": 4444807.0,
          "close_time": 1760702399999,
          "quote_volume": 60272.14249,
          "trades": 770,
          "taker_buy_base": 3128750.0,
          "taker_buy_quote": 42377.56654
        },
        {
          "timestamp": 1760702400000,
          "datetime": "2025-10-17T12:00:00",
          "open": 0.01363,
          "high": 0.01374,
          "low": 0.01357,
          "close": 0.01358,
          "volume": 831573.0,
          "close_time": 1760705999999,
          "quote_volume": 11362.1173,
          "trades": 173,
          "taker_buy_base": 306808.0,
          "taker_buy_quote": 4191.40936
        },
        {
          "timestamp": 1760706000000,
          "datetime": "2025-10-17T13:00:00",
          "open": 0.01359,
          "high": 0.0137,
          "low": 0.01342,
          "close": 0.01364,
          "volume": 1875291.0,
          "close_time": 1760709599999,
          "quote_volume": 25434.65237,
          "trades": 279,
          "taker_buy_base": 1128545.0,
          "taker_buy_quote": 15318.34676
        },
        {
          "timestamp": 1760709600000,
          "datetime": "2025-10-17T14:00:00",
          "open": 0.01364,
          "high": 0.01365,
          "low": 0.01337,
          "close": 0.01351,
          "volume": 1409739.0,
          "close_time": 1760713199999,
          "quote_volume": 19036.81578,
          "trades": 370,
          "taker_buy_base": 656404.0,
          "taker_buy_quote": 8857.08388
        },
        {
          "timestamp": 1760713200000,
          "datetime": "2025-10-17T15:00:00",
          "open": 0.01353,
          "high": 0.01379,
          "low": 0.01349,
          "close": 0.01378,
          "volume": 514400.0,
          "close_time": 1760716799999,
          "quote_volume": 7012.36526,
          "trades": 175,
          "taker_buy_base": 350805.0,
          "taker_buy_quote": 4778.60754
        },
        {
          "timestamp": 1760716800000,
          "datetime": "2025-10-17T16:00:00",
          "open": 0.01382,
          "high": 0.01397,
          "low": 0.01362,
          "close": 0.01365,
          "volume": 1100571.0,
          "close_time": 1760720399999,
          "quote_volume": 15195.06116,
          "trades": 302,
          "taker_buy_base": 570405.0,
          "taker_buy_quote": 7885.43675
        },
        {
          "timestamp": 1760720400000,
          "datetime": "2025-10-17T17:00:00",
          "open": 0.01369,
          "high": 0.01376,
          "low": 0.0136,
          "close": 0.01367,
          "volume": 1929627.0,
          "close_time": 1760723999999,
          "quote_volume": 26356.93368,
          "trades": 517,
          "taker_buy_base": 851332.0,
          "taker_buy_quote": 11634.64833
        },
        {
          "timestamp": 1760724000000,
          "datetime": "2025-10-17T18:00:00",
          "open": 0.0137,
          "high": 0.01382,
          "low": 0.01364,
          "close": 0.01367,
          "volume": 652565.0,
          "close_time": 1760727599999,
          "quote_volume": 8943.93429,
          "trades": 307,
          "taker_buy_base": 214660.0,
          "taker_buy_quote": 2946.20661
        },
        {
          "timestamp": 1760727600000,
          "datetime": "2025-10-17T19:00:00",
          "open": 0.01368,
          "high": 0.01396,
          "low": 0.0136,
          "close": 0.0137,
          "volume": 2679551.0,
          "close_time": 1760731199999,
          "quote_volume": 36729.56987,
          "trades": 458,
          "taker_buy_base": 2149544.0,
          "taker_buy_quote": 29484.99542
        },
        {
          "timestamp": 1760731200000,
          "datetime": "2025-10-17T20:00:00",
          "open": 0.0137,
          "high": 0.01384,
          "low": 0.01352,
          "close": 0.01384,
          "volume": 2886851.0,
          "close_time": 1760734799999,
          "quote_volume": 39420.63422,
          "trades": 297,
          "taker_buy_base": 912494.0,
          "taker_buy_quote": 12501.29944
        },
        {
          "timestamp": 1760734800000,
          "datetime": "2025-10-17T21:00:00",
          "open": 0.01381,
          "high": 0.0139,
          "low": 0.01371,
          "close": 0.01387,
          "volume": 1870906.0,
          "close_time": 1760738399999,
          "quote_volume": 25811.53916,
          "trades": 141,
          "taker_buy_base": 130961.0,
          "taker_buy_quote": 1813.62403
        },
        {
          "timestamp": 1760738400000,
          "datetime": "2025-10-17T22:00:00",
          "open": 0.01387,
          "high": 0.01389,
          "low": 0.01376,
          "close": 0.0138,
          "volume": 680771.0,
          "close_time": 1760741999999,
          "quote_volume": 9417.47314,
          "trades": 207,
          "taker_buy_base": 79007.0,
          "taker_buy_quote": 1092.7693
        },
        {
          "timestamp": 1760742000000,
          "datetime": "2025-10-17T23:00:00",
          "open": 0.0138,
          "high": 0.01381,
          "low": 0.01369,
          "close": 0.01372,
          "volume": 276466.0,
          "close_time": 1760745599999,
          "quote_volume": 3799.89908,
          "trades": 56,
          "taker_buy_base": 111050.0,
          "taker_buy_quote": 1525.31661
        },
        {
          "timestamp": 1760745600000,
          "datetime": "2025-10-18T00:00:00",
          "open": 0.01371,
          "high": 0.01387,
          "low": 0.01371,
          "close": 0.01382,
          "volume": 539052.0,
          "close_time": 1760749199999,
          "quote_volume": 7430.53905,
          "trades": 160,
          "taker_buy_base": 238191.0,
          "taker_buy_quote": 3279.23492
        },
        {
          "timestamp": 1760749200000,
          "datetime": "2025-10-18T01:00:00",
          "open": 0.01383,
          "high": 0.0139,
          "low": 0.0138,
          "close": 0.0139,
          "volume": 629626.0,
          "close_time": 1760752799999,
          "quote_volume": 8713.58201,
          "trades": 69,
          "taker_buy_base": 506692.0,
          "taker_buy_quote": 7012.68237
        },
        {
          "timestamp": 1760752800000,
          "datetime": "2025-10-18T02:00:00",
          "open": 0.01388,
          "high": 0.01392,
          "low": 0.01378,
          "close": 0.01381,
          "volume": 464095.0,
          "close_time": 1760756399999,
          "quote_volume": 6433.57518,
          "trades": 137,
          "taker_buy_base": 115902.0,
          "taker_buy_quote": 1603.91876
        },
        {
          "timestamp": 1760756400000,
          "datetime": "2025-10-18T03:00:00",
          "open": 0.01381,
          "high": 0.01389,
          "low": 0.01377,
          "close": 0.0138,
          "volume": 490427.0,
          "close_time": 1760759999999,
          "quote_volume": 6777.25313,
          "trades": 121,
          "taker_buy_base": 227768.0,
          "taker_buy_quote": 3151.08958
        },
        {
          "timestamp": 1760760000000,
          "datetime": "2025-10-18T04:00:00",
          "open": 0.01381,
          "high": 0.01381,
          "low": 0.01367,
          "close": 0.01369,
          "volume": 631356.0,
          "close_time": 1760763599999,
          "quote_volume": 8655.13677,
          "trades": 188,
          "taker_buy_base": 237343.0,
          "taker_buy_quote": 3252.60245
        },
        {
          "timestamp": 1760763600000,
          "datetime": "2025-10-18T05:00:00",
          "open": 0.01371,
          "high": 0.01382,
          "low": 0.01369,
          "close": 0.01377,
          "volume": 361196.0,
          "close_time": 1760767199999,
          "quote_volume": 4964.73735,
          "trades": 132,
          "taker_buy_base": 218363.0,
          "taker_buy_quote": 3001.56413
        },
        {
          "timestamp": 1760767200000,
          "datetime": "2025-10-18T06:00:00",
          "open": 0.01379,
          "high": 0.01385,
          "low": 0.01376,
          "close": 0.01385,
          "volume": 259064.0,
          "close_time": 1760770799999,
          "quote_volume": 3576.28781,
          "trades": 82,
          "taker_buy_base": 153563.0,
          "taker_buy_quote": 2121.61673
        },
        {
          "timestamp": 1760770800000,
          "datetime": "2025-10-18T07:00:00",
          "open": 0.01385,
          "high": 0.01399,
          "low": 0.01381,
          "close": 0.01383,
          "volume": 1691194.0,
          "close_time": 1760774399999,
          "quote_volume": 23540.10113,
          "trades": 361,
          "taker_buy_base": 611405.0,
          "taker_buy_quote": 8511.10605
        },
        {
          "timestamp": 1760774400000,
          "datetime": "2025-10-18T08:00:00",
          "open": 0.01384,
          "high": 0.01386,
          "low": 0.01369,
          "close": 0.0137,
          "volume": 779787.0,
          "close_time": 1760777999999,
          "quote_volume": 10750.77055,
          "trades": 230,
          "taker_buy_base": 521827.0,
          "taker_buy_quote": 7200.38535
        },
        {
          "timestamp": 1760778000000,
          "datetime": "2025-10-18T09:00:00",
          "open": 0.01368,
          "high": 0.01374,
          "low": 0.01359,
          "close": 0.01371,
          "volume": 2278974.0,
          "close_time": 1760781599999,
          "quote_volume": 31139.31186,
          "trades": 365,
          "taker_buy_base": 1362225.0,
          "taker_buy_quote": 18627.7102
        },
        {
          "timestamp": 1760781600000,
          "datetime": "2025-10-18T10:00:00",
          "open": 0.01372,
          "high": 0.01372,
          "low": 0.01359,
          "close": 0.01364,
          "volume": 1078520.0,
          "close_time": 1760785199999,
          "quote_volume": 14716.03951,
          "trades": 269,
          "taker_buy_base": 601442.0,
          "taker_buy_quote": 8212.51371
        },
        {
          "timestamp": 1760785200000,
          "datetime": "2025-10-18T11:00:00",
          "open": 0.01362,
          "high": 0.01368,
          "low": 0.0136,
          "close": 0.01368,
          "volume": 970293.0,
          "close_time": 1760788799999,
          "quote_volume": 13230.00057,
          "trades": 171,
          "taker_buy_base": 373717.0,
          "taker_buy_quote": 5102.00572
        },
        {
          "timestamp": 1760788800000,
          "datetime": "2025-10-18T12:00:00",
          "open": 0.01367,
          "high": 0.01371,
          "low": 0.01362,
          "close": 0.01366,
          "volume": 378408.0,
          "close_time": 1760792399999,
          "quote_volume": 5172.35785,
          "trades": 88,
          "taker_buy_base": 274712.0,
          "taker_buy_quote": 3756.83006
        },
        {
          "timestamp": 1760792400000,
          "datetime": "2025-10-18T13:00:00",
          "open": 0.01367,
          "high": 0.01367,
          "low": 0.0135,
          "close": 0.01352,
          "volume": 894852.0,
          "close_time": 1760795999999,
          "quote_volume": 12122.40081,
          "trades": 202,
          "taker_buy_base": 445025.0,
          "taker_buy_quote": 6037.10912
        },
        {
          "timestamp": 1760796000000,
          "datetime": "2025-10-18T14:00:00",
          "open": 0.01353,
          "high": 0.01358,
          "low": 0.01341,
          "close": 0.01357,
          "volume": 392263.0,
          "close_time": 1760799599999,
          "quote_volume": 5294.67098,
          "trades": 128,
          "taker_buy_base": 344654.0,
          "taker_buy_quote": 4654.69571
        },
        {
          "timestamp": 1760799600000,
          "datetime": "2025-10-18T15:00:00",
          "open": 0.01355,
          "high": 0.01359,
          "low": 0.01338,
          "close": 0.01341,
          "volume": 1842748.0,
          "close_time": 1760803199999,
          "quote_volume": 24780.93677,
          "trades": 410,
          "taker_buy_base": 968228.0,
          "taker_buy_quote": 13021.53866
        },
        {
          "timestamp": 1760803200000,
          "datetime": "2025-10-18T16:00:00",
          "open": 0.01342,
          "high": 0.01343,
          "low": 0.01327,
          "close": 0.01336,
          "volume": 1154509.0,
          "close_time": 1760806799999,
          "quote_volume": 15431.76135,
          "trades": 179,
          "taker_buy_base": 741824.0,
          "taker_buy_quote": 9915.80774
        },
        {
          "timestamp": 1760806800000,
          "datetime": "2025-10-18T17:00:00",
          "open": 0.01334,
          "high": 0.01359,
          "low": 0.0133,
          "close": 0.01355,
          "volume": 1011090.0,
          "close_time": 1760810399999,
          "quote_volume": 13560.9702,
          "trades": 193,
          "taker_buy_base": 473901.0,
          "taker_buy_quote": 6373.54707
        },
        {
          "timestamp": 1760810400000,
          "datetime": "2025-10-18T18:00:00",
          "open": 0.01358,
          "high": 0.01376,
          "low": 0.01349,
          "close": 0.01354,
          "volume": 2173538.0,
          "close_time": 1760813999999,
          "quote_volume": 29502.66566,
          "trades": 267,
          "taker_buy_base": 1831207.0,
          "taker_buy_quote": 24867.96862
        },
        {
          "timestamp": 1760814000000,
          "datetime": "2025-10-18T19:00:00",
          "open": 0.01354,
          "high": 0.01362,
          "low": 0.01352,
          "close": 0.01362,
          "volume": 110524.0,
          "close_time": 1760817599999,
          "quote_volume": 1500.56972,
          "trades": 73,
          "taker_buy_base": 60236.0,
          "taker_buy_quote": 818.54509
        },
        {
          "timestamp": 1760817600000,
          "datetime": "2025-10-18T20:00:00",
          "open": 0.01359,
          "high": 0.01367,
          "low": 0.01356,
          "close": 0.0136,
          "volume": 229927.0,
          "close_time": 1760821199999,
          "quote_volume": 3130.06245,
          "trades": 86,
          "taker_buy_base": 88607.0,
          "taker_buy_quote": 1207.14489
        },
        {
          "timestamp": 1760821200000,
          "datetime": "2025-10-18T21:00:00",
          "open": 0.0136,
          "high": 0.01366,
          "low": 0.01354,
          "close": 0.01364,
          "volume": 1936968.0,
          "close_time": 1760824799999,
          "quote_volume": 26354.86015,
          "trades": 139,
          "taker_buy_base": 939274.0,
          "taker_buy_quote": 12791.31181
        },
        {
          "timestamp": 1760824800000,
          "datetime": "2025-10-18T22:00:00",
          "open": 0.01364,
          "high": 0.01368,
          "low": 0.0136,
          "close": 0.01361,
          "volume": 279716.0,
          "close_time": 1760828399999,
          "quote_volume": 3811.41982,
          "trades": 71,
          "taker_buy_base": 175510.0,
          "taker_buy_quote": 2390.36543
        },
        {
          "timestamp": 1760828400000,
          "datetime": "2025-10-18T23:00:00",
          "open": 0.01361,
          "high": 0.01362,
          "low": 0.01358,
          "close": 0.01358,
          "volume": 376911.0,
          "close_time": 1760831999999,
          "quote_volume": 5124.67269,
          "trades": 102,
          "taker_buy_base": 172089.0,
          "taker_buy_quote": 2340.36596
        },
        {
          "timestamp": 1760832000000,
          "datetime": "2025-10-19T00:00:00",
          "open": 0.01359,
          "high": 0.01359,
          "low": 0.01344,
          "close": 0.01347,
          "volume": 474268.0,
          "close_time": 1760835599999,
          "quote_volume": 6413.10929,
          "trades": 103,
          "taker_buy_base": 267162.0,
          "taker_buy_quote": 3613.01809
        },
        {
          "timestamp": 1760835600000,
          "datetime": "2025-10-19T01:00:00",
          "open": 0.01348,
          "high": 0.01354,
          "low": 0.01343,
          "close": 0.01354,
          "volume": 1256200.0,
          "close_time": 1760839199999,
          "quote_volume": 16909.18477,
          "trades": 180,
          "taker_buy_base": 564938.0,
          "taker_buy_quote": 7607.91725
        },
        {
          "timestamp": 1760839200000,
          "datetime": "2025-10-19T02:00:00",
          "open": 0.01353,
          "high": 0.01359,
          "low": 0.01352,
          "close": 0.01353,
          "volume": 431242.0,
          "close_time": 1760842799999,
          "quote_volume": 5844.688,
          "trades": 89,
          "taker_buy_base": 237358.0,
          "taker_buy_quote": 3215.40771
        },
        {
          "timestamp": 1760842800000,
          "datetime": "2025-10-19T03:00:00",
          "open": 0.01354,
          "high": 0.01368,
          "low": 0.01351,
          "close": 0.01368,
          "volume": 256441.0,
          "close_time": 1760846399999,
          "quote_volume": 3486.46098,
          "trades": 125,
          "taker_buy_base": 120883.0,
          "taker_buy_quote": 1642.48506
        },
        {
          "timestamp": 1760846400000,
          "datetime": "2025-10-19T04:00:00",
          "open": 0.01368,
          "high": 0.01369,
          "low": 0.01359,
          "close": 0.0136,
          "volume": 169607.0,
          "close_time": 1760849999999,
          "quote_volume": 2311.31481,
          "trades": 56,
          "taker_buy_base": 71738.0,
          "taker_buy_quote": 976.97169
        },
        {
          "timestamp": 1760850000000,
          "datetime": "2025-10-19T05:00:00",
          "open": 0.0136,
          "high": 0.01365,
          "low": 0.01354,
          "close": 0.01355,
          "volume": 451091.0,
          "close_time": 1760853599999,
          "quote_volume": 6125.16448,
          "trades": 80,
          "taker_buy_base": 204456.0,
          "taker_buy_quote": 2774.74589
        },
        {
          "timestamp": 1760853600000,
          "datetime": "2025-10-19T06:00:00",
          "open": 0.01355,
          "high": 0.01358,
          "low": 0.0135,
          "close": 0.01354,
          "volume": 1047728.0,
          "close_time": 1760857199999,
          "quote_volume": 14175.26234,
          "trades": 115,
          "taker_buy_base": 594830.0,
          "taker_buy_quote": 8044.64776
        },
        {
          "timestamp": 1760857200000,
          "datetime": "2025-10-19T07:00:00",
          "open": 0.01353,
          "high": 0.01359,
          "low": 0.01353,
          "close": 0.01358,
          "volume": 461195.0,
          "close_time": 1760860799999,
          "quote_volume": 6253.66566,
          "trades": 91,
          "taker_buy_base": 303685.0,
          "taker_buy_quote": 4117.35119
        },
        {
          "timestamp": 1760860800000,
          "datetime": "2025-10-19T08:00:00",
          "open": 0.01361,
          "high": 0.0138,
          "low": 0.01345,
          "close": 0.01348,
          "volume": 2241140.0,
          "close_time": 1760864399999,
          "quote_volume": 30552.18672,
          "trades": 506,
          "taker_buy_base": 1268122.0,
          "taker_buy_quote": 17290.83661
        },
        {
          "timestamp": 1760864400000,
          "datetime": "2025-10-19T09:00:00",
          "open": 0.01346,
          "high": 0.01379,
          "low": 0.0134,
          "close": 0.01367,
          "volume": 2147279.0,
          "close_time": 1760867999999,
          "quote_volume": 29242.20947,
          "trades": 432,
          "taker_buy_base": 1194173.0,
          "taker_buy_quote": 16214.32879
        },
        {
          "timestamp": 1760868000000,
          "datetime": "2025-10-19T10:00:00",
          "open": 0.01368,
          "high": 0.01383,
          "low": 0.01361,
          "close": 0.01379,
          "volume": 1276575.0,
          "close_time": 1760871599999,
          "quote_volume": 17537.70845,
          "trades": 310,
          "taker_buy_base": 480278.0,
          "taker_buy_quote": 6605.77914
        },
        {
          "timestamp": 1760871600000,
          "datetime": "2025-10-19T11:00:00",
          "open": 0.0138,
          "high": 0.01388,
          "low": 0.01377,
          "close": 0.01382,
          "volume": 817214.0,
          "close_time": 1760875199999,
          "quote_volume": 11299.65091,
          "trades": 232,
          "taker_buy_base": 495066.0,
          "taker_buy_quote": 6843.65954
        },
        {
          "timestamp": 1760875200000,
          "datetime": "2025-10-19T12:00:00",
          "open": 0.01383,
          "high": 0.01383,
          "low": 0.01371,
          "close": 0.01375,
          "volume": 466004.0,
          "close_time": 1760878799999,
          "quote_volume": 6411.97671,
          "trades": 172,
          "taker_buy_base": 319200.0,
          "taker_buy_quote": 4389.91391
        },
        {
          "timestamp": 1760878800000,
          "datetime": "2025-10-19T13:00:00",
          "open": 0.01376,
          "high": 0.01398,
          "low": 0.01374,
          "close": 0.01394,
          "volume": 2890260.0,
          "close_time": 1760882399999,
          "quote_volume": 40009.97116,
          "trades": 906,
          "taker_buy_base": 2029061.0,
          "taker_buy_quote": 28090.80618
        },
        {
          "timestamp": 1760882400000,
          "datetime": "2025-10-19T14:00:00",
          "open": 0.01394,
          "high": 0.01397,
          "low": 0.01387,
          "close": 0.01393,
          "volume": 2852702.0,
          "close_time": 1760885999999,
          "quote_volume": 39689.04555,
          "trades": 1062,
          "taker_buy_base": 1706616.0,
          "taker_buy_quote": 23748.98218
        },
        {
          "timestamp": 1760886000000,
          "datetime": "2025-10-19T15:00:00",
          "open": 0.01391,
          "high": 0.01393,
          "low": 0.01384,
          "close": 0.01386,
          "volume": 1593587.0,
          "close_time": 1760889599999,
          "quote_volume": 22120.35593,
          "trades": 718,
          "taker_buy_base": 937755.0,
          "taker_buy_quote": 13017.03565
        },
        {
          "timestamp": 1760889600000,
          "datetime": "2025-10-19T16:00:00",
          "open": 0.01385,
          "high": 0.0139,
          "low": 0.01382,
          "close": 0.01386,
          "volume": 2790920.0,
          "close_time": 1760893199999,
          "quote_volume": 38679.07955,
          "trades": 820,
          "taker_buy_base": 1737842.0,
          "taker_buy_quote": 24096.52999
        },
        {
          "timestamp": 1760893200000,
          "datetime": "2025-10-19T17:00:00",
          "open": 0.01386,
          "high": 0.01399,
          "low": 0.01382,
          "close": 0.01383,
          "volume": 1483979.0,
          "close_time": 1760896799999,
          "quote_volume": 20635.97165,
          "trades": 684,
          "taker_buy_base": 1034088.0,
          "taker_buy_quote": 14383.9313
        },
        {
          "timestamp": 1760896800000,
          "datetime": "2025-10-19T18:00:00",
          "open": 0.01384,
          "high": 0.01389,
          "low": 0.01365,
          "close": 0.01365,
          "volume": 10774778.0,
          "close_time": 1760900399999,
          "quote_volume": 148177.81028,
          "trades": 1524,
          "taker_buy_base": 6929045.0,
          "taker_buy_quote": 95297.23718
        },
        {
          "timestamp": 1760900400000,
          "datetime": "2025-10-19T19:00:00",
          "open": 0.01366,
          "high": 0.01369,
          "low": 0.01362,
          "close": 0.01366,
          "volume": 2190971.0,
          "close_time": 1760903999999,
          "quote_volume": 29901.39793,
          "trades": 446,
          "taker_buy_base": 1195958.0,
          "taker_buy_quote": 16325.93358
        },
        {
          "timestamp": 1760904000000,
          "datetime": "2025-10-19T20:00:00",
          "open": 0.01365,
          "high": 0.01367,
          "low": 0.01361,
          "close": 0.01363,
          "volume": 543832.0,
          "close_time": 1760907599999,
          "quote_volume": 7417.41978,
          "trades": 183,
          "taker_buy_base": 335927.0,
          "taker_buy_quote": 4578.96008
        },
        {
          "timestamp": 1760907600000,
          "datetime": "2025-10-19T21:00:00",
          "open": 0.01364,
          "high": 0.01364,
          "low": 0.01355,
          "close": 0.01358,
          "volume": 1268439.0,
          "close_time": 1760911199999,
          "quote_volume": 17223.21657,
          "trades": 459,
          "taker_buy_base": 799932.0,
          "taker_buy_quote": 10864.74509
        },
        {
          "timestamp": 1760911200000,
          "datetime": "2025-10-19T22:00:00",
          "open": 0.01359,
          "high": 0.01371,
          "low": 0.01359,
          "close": 0.01366,
          "volume": 1660119.0,
          "close_time": 1760914799999,
          "quote_volume": 22661.18452,
          "trades": 490,
          "taker_buy_base": 1397125.0,
          "taker_buy_quote": 19070.30303
        },
        {
          "timestamp": 1760914800000,
          "datetime": "2025-10-19T23:00:00",
          "open": 0.01366,
          "high": 0.01371,
          "low": 0.01358,
          "close": 0.01358,
          "volume": 2538447.0,
          "close_time": 1760918399999,
          "quote_volume": 34639.74879,
          "trades": 648,
          "taker_buy_base": 1229812.0,
          "taker_buy_quote": 16776.38356
        },
        {
          "timestamp": 1760918400000,
          "datetime": "2025-10-20T00:00:00",
          "open": 0.01359,
          "high": 0.01359,
          "low": 0.01327,
          "close": 0.01336,
          "volume": 3785492.0,
          "close_time": 1760921999999,
          "quote_volume": 50700.91518,
          "trades": 1410,
          "taker_buy_base": 2312977.0,
          "taker_buy_quote": 30949.28215
        },
        {
          "timestamp": 1760922000000,
          "datetime": "2025-10-20T01:00:00",
          "open": 0.01335,
          "high": 0.01338,
          "low": 0.01324,
          "close": 0.01332,
          "volume": 3813872.0,
          "close_time": 1760925599999,
          "quote_volume": 50741.71372,
          "trades": 1366,
          "taker_buy_base": 2216581.0,
          "taker_buy_quote": 29490.3223
        },
        {
          "timestamp": 1760925600000,
          "datetime": "2025-10-20T02:00:00",
          "open": 0.01332,
          "high": 0.01339,
          "low": 0.01327,
          "close": 0.01335,
          "volume": 2981799.0,
          "close_time": 1760929199999,
          "quote_volume": 39754.03403,
          "trades": 1087,
          "taker_buy_base": 2153338.0,
          "taker_buy_quote": 28706.33111
        },
        {
          "timestamp": 1760929200000,
          "datetime": "2025-10-20T03:00:00",
          "open": 0.01335,
          "high": 0.01373,
          "low": 0.0133,
          "close": 0.01368,
          "volume": 2689476.0,
          "close_time": 1760932799999,
          "quote_volume": 36250.09227,
          "trades": 845,
          "taker_buy_base": 1904576.0,
          "taker_buy_quote": 25691.87399
        },
        {
          "timestamp": 1760932800000,
          "datetime": "2025-10-20T04:00:00",
          "open": 0.0137,
          "high": 0.01378,
          "low": 0.01366,
          "close": 0.01369,
          "volume": 778246.0,
          "close_time": 1760936399999,
          "quote_volume": 10666.40401,
          "trades": 191,
          "taker_buy_base": 218300.0,
          "taker_buy_quote": 2995.26433
        },
        {
          "timestamp": 1760936400000,
          "datetime": "2025-10-20T05:00:00",
          "open": 0.01369,
          "high": 0.01373,
          "low": 0.01364,
          "close": 0.01369,
          "volume": 436544.0,
          "close_time": 1760939999999,
          "quote_volume": 5973.00772,
          "trades": 97,
          "taker_buy_base": 155405.0,
          "taker_buy_quote": 2128.98643
        },
        {
          "timestamp": 1760940000000,
          "datetime": "2025-10-20T06:00:00",
          "open": 0.01369,
          "high": 0.01379,
          "low": 0.01368,
          "close": 0.01376,
          "volume": 279711.0,
          "close_time": 1760943599999,
          "quote_volume": 3844.4716,
          "trades": 76,
          "taker_buy_base": 101026.0,
          "taker_buy_quote": 1388.53019
        },
        {
          "timestamp": 1760943600000,
          "datetime": "2025-10-20T07:00:00",
          "open": 0.01378,
          "high": 0.01382,
          "low": 0.01371,
          "close": 0.0138,
          "volume": 1325954.0,
          "close_time": 1760947199999,
          "quote_volume": 18257.92401,
          "trades": 250,
          "taker_buy_base": 872748.0,
          "taker_buy_quote": 12018.43676
        },
        {
          "timestamp": 1760947200000,
          "datetime": "2025-10-20T08:00:00",
          "open": 0.01379,
          "high": 0.01383,
          "low": 0.01372,
          "close": 0.01376,
          "volume": 435425.0,
          "close_time": 1760950799999,
          "quote_volume": 5990.14714,
          "trades": 141,
          "taker_buy_base": 296368.0,
          "taker_buy_quote": 4076.36776
        },
        {
          "timestamp": 1760950800000,
          "datetime": "2025-10-20T09:00:00",
          "open": 0.01375,
          "high": 0.01377,
          "low": 0.01369,
          "close": 0.01377,
          "volume": 465893.0,
          "close_time": 1760954399999,
          "quote_volume": 6392.51317,
          "trades": 262,
          "taker_buy_base": 402542.0,
          "taker_buy_quote": 5522.85061
        },
        {
          "timestamp": 1760954400000,
          "datetime": "2025-10-20T10:00:00",
          "open": 0.01376,
          "high": 0.01387,
          "low": 0.01367,
          "close": 0.01369,
          "volume": 836397.0,
          "close_time": 1760957999999,
          "quote_volume": 11503.15927,
          "trades": 328,
          "taker_buy_base": 493117.0,
          "taker_buy_quote": 6774.88637
        },
        {
          "timestamp": 1760958000000,
          "datetime": "2025-10-20T11:00:00",
          "open": 0.0137,
          "high": 0.01377,
          "low": 0.01367,
          "close": 0.01375,
          "volume": 160846.0,
          "close_time": 1760961599999,
          "quote_volume": 2208.15099,
          "trades": 91,
          "taker_buy_base": 63088.0,
          "taker_buy_quote": 866.60806
        },
        {
          "timestamp": 1760961600000,
          "datetime": "2025-10-20T12:00:00",
          "open": 0.01373,
          "high": 0.01377,
          "low": 0.0137,
          "close": 0.01373,
          "volume": 300104.0,
          "close_time": 1760965199999,
          "quote_volume": 4121.11907,
          "trades": 53,
          "taker_buy_base": 97520.0,
          "taker_buy_quote": 1340.59961
        },
        {
          "timestamp": 1760965200000,
          "datetime": "2025-10-20T13:00:00",
          "open": 0.01374,
          "high": 0.01377,
          "low": 0.01369,
          "close": 0.01374,
          "volume": 336548.0,
          "close_time": 1760968799999,
          "quote_volume": 4623.98472,
          "trades": 115,
          "taker_buy_base": 131371.0,
          "taker_buy_quote": 1802.66833
        },
        {
          "timestamp": 1760968800000,
          "datetime": "2025-10-20T14:00:00",
          "open": 0.01376,
          "high": 0.01378,
          "low": 0.0137,
          "close": 0.01374,
          "volume": 444637.0,
          "close_time": 1760972399999,
          "quote_volume": 6115.17126,
          "trades": 159,
          "taker_buy_base": 286189.0,
          "taker_buy_quote": 3938.23092
        },
        {
          "timestamp": 1760972400000,
          "datetime": "2025-10-20T15:00:00",
          "open": 0.01376,
          "high": 0.01376,
          "low": 0.01362,
          "close": 0.01366,
          "volume": 512211.0,
          "close_time": 1760975999999,
          "quote_volume": 7024.05224,
          "trades": 151,
          "taker_buy_base": 157642.0,
          "taker_buy_quote": 2163.8965
        },
        {
          "timestamp": 1760976000000,
          "datetime": "2025-10-20T16:00:00",
          "open": 0.0136,
          "high": 0.0136,
          "low": 0.01337,
          "close": 0.01345,
          "volume": 1801785.0,
          "close_time": 1760979599999,
          "quote_volume": 24277.74265,
          "trades": 477,
          "taker_buy_base": 807030.0,
          "taker_buy_quote": 10867.07025
        },
        {
          "timestamp": 1760979600000,
          "datetime": "2025-10-20T17:00:00",
          "open": 0.01345,
          "high": 0.0135,
          "low": 0.01334,
          "close": 0.01343,
          "volume": 1035438.0,
          "close_time": 1760983199999,
          "quote_volume": 13889.92009,
          "trades": 209,
          "taker_buy_base": 724369.0,
          "taker_buy_quote": 9724.40618
        },
        {
          "timestamp": 1760983200000,
          "datetime": "2025-10-20T18:00:00",
          "open": 0.01344,
          "high": 0.01347,
          "low": 0.01338,
          "close": 0.01343,
          "volume": 1039827.0,
          "close_time": 1760986799999,
          "quote_volume": 13963.19508,
          "trades": 262,
          "taker_buy_base": 913385.0,
          "taker_buy_quote": 12269.66556
        },
        {
          "timestamp": 1760986800000,
          "datetime": "2025-10-20T19:00:00",
          "open": 0.01344,
          "high": 0.01353,
          "low": 0.0134,
          "close": 0.01351,
          "volume": 652001.0,
          "close_time": 1760990399999,
          "quote_volume": 8766.79817,
          "trades": 165,
          "taker_buy_base": 208296.0,
          "taker_buy_quote": 2805.19336
        },
        {
          "timestamp": 1760990400000,
          "datetime": "2025-10-20T20:00:00",
          "open": 0.0135,
          "high": 0.01355,
          "low": 0.01348,
          "close": 0.01353,
          "volume": 1536749.0,
          "close_time": 1760993999999,
          "quote_volume": 20780.91367,
          "trades": 234,
          "taker_buy_base": 684498.0,
          "taker_buy_quote": 9256.22649
        },
        {
          "timestamp": 1760994000000,
          "datetime": "2025-10-20T21:00:00",
          "open": 0.01353,
          "high": 0.01357,
          "low": 0.01343,
          "close": 0.01343,
          "volume": 1258607.0,
          "close_time": 1760997599999,
          "quote_volume": 16968.89568,
          "trades": 193,
          "taker_buy_base": 543260.0,
          "taker_buy_quote": 7311.44573
        },
        {
          "timestamp": 1760997600000,
          "datetime": "2025-10-20T22:00:00",
          "open": 0.01344,
          "high": 0.01352,
          "low": 0.01343,
          "close": 0.0135,
          "volume": 201977.0,
          "close_time": 1761001199999,
          "quote_volume": 2722.96134,
          "trades": 39,
          "taker_buy_base": 44408.0,
          "taker_buy_quote": 598.7941
        },
        {
          "timestamp": 1761001200000,
          "datetime": "2025-10-20T23:00:00",
          "open": 0.01349,
          "high": 0.01351,
          "low": 0.01346,
          "close": 0.01348,
          "volume": 131949.0,
          "close_time": 1761004799999,
          "quote_volume": 1778.4459,
          "trades": 37,
          "taker_buy_base": 53587.0,
          "taker_buy_quote": 721.95976
        },
        {
          "timestamp": 1761004800000,
          "datetime": "2025-10-21T00:00:00",
          "open": 0.01347,
          "high": 0.0135,
          "low": 0.01341,
          "close": 0.01341,
          "volume": 353106.0,
          "close_time": 1761008399999,
          "quote_volume": 4750.26832,
          "trades": 110,
          "taker_buy_base": 238993.0,
          "taker_buy_quote": 3213.38841
        },
        {
          "timestamp": 1761008400000,
          "datetime": "2025-10-21T01:00:00",
          "open": 0.01341,
          "high": 0.01341,
          "low": 0.01328,
          "close": 0.0133,
          "volume": 1054571.0,
          "close_time": 1761011999999,
          "quote_volume": 14040.53141,
          "trades": 182,
          "taker_buy_base": 375552.0,
          "taker_buy_quote": 5006.19544
        },
        {
          "timestamp": 1761012000000,
          "datetime": "2025-10-21T02:00:00",
          "open": 0.0133,
          "high": 0.01333,
          "low": 0.01325,
          "close": 0.0133,
          "volume": 1001326.0,
          "close_time": 1761015599999,
          "quote_volume": 13285.3987,
          "trades": 323,
          "taker_buy_base": 809510.0,
          "taker_buy_quote": 10738.67673
        },
        {
          "timestamp": 1761015600000,
          "datetime": "2025-10-21T03:00:00",
          "open": 0.0133,
          "high": 0.01334,
          "low": 0.01318,
          "close": 0.0132,
          "volume": 1516892.0,
          "close_time": 1761019199999,
          "quote_volume": 20122.06158,
          "trades": 374,
          "taker_buy_base": 1034569.0,
          "taker_buy_quote": 13729.70204
        },
        {
          "timestamp": 1761019200000,
          "datetime": "2025-10-21T04:00:00",
          "open": 0.0132,
          "high": 0.0132,
          "low": 0.01297,
          "close": 0.01299,
          "volume": 1037855.0,
          "close_time": 1761022799999,
          "quote_volume": 13587.1811,
          "trades": 294,
          "taker_buy_base": 623514.0,
          "taker_buy_quote": 8162.58521
        },
        {
          "timestamp": 1761022800000,
          "datetime": "2025-10-21T05:00:00",
          "open": 0.01299,
          "high": 0.01318,
          "low": 0.01297,
          "close": 0.01307,
          "volume": 2575192.0,
          "close_time": 1761026399999,
          "quote_volume": 33733.83577,
          "trades": 524,
          "taker_buy_base": 2114559.0,
          "taker_buy_quote": 27703.59832
        },
        {
          "timestamp": 1761026400000,
          "datetime": "2025-10-21T06:00:00",
          "open": 0.01306,
          "high": 0.01311,
          "low": 0.01303,
          "close": 0.01309,
          "volume": 531759.0,
          "close_time": 1761029999999,
          "quote_volume": 6948.985,
          "trades": 193,
          "taker_buy_base": 307316.0,
          "taker_buy_quote": 4016.22142
        },
        {
          "timestamp": 1761030000000,
          "datetime": "2025-10-21T07:00:00",
          "open": 0.01308,
          "high": 0.01319,
          "low": 0.01308,
          "close": 0.01317,
          "volume": 908946.0,
          "close_time": 1761033599999,
          "quote_volume": 11947.40813,
          "trades": 364,
          "taker_buy_base": 588444.0,
          "taker_buy_quote": 7736.65871
        },
        {
          "timestamp": 1761033600000,
          "datetime": "2025-10-21T08:00:00",
          "open": 0.01316,
          "high": 0.01317,
          "low": 0.01306,
          "close": 0.01311,
          "volume": 546660.0,
          "close_time": 1761037199999,
          "quote_volume": 7172.30931,
          "trades": 170,
          "taker_buy_base": 246604.0,
          "taker_buy_quote": 3235.57095
        },
        {
          "timestamp": 1761037200000,
          "datetime": "2025-10-21T09:00:00",
          "open": 0.01309,
          "high": 0.01328,
          "low": 0.01309,
          "close": 0.01317,
          "volume": 2672447.0,
          "close_time": 1761040799999,
          "quote_volume": 35240.45493,
          "trades": 577,
          "taker_buy_base": 1364933.0,
          "taker_buy_quote": 17998.83046
        },
        {
          "timestamp": 1761040800000,
          "datetime": "2025-10-21T10:00:00",
          "open": 0.01315,
          "high": 0.0134,
          "low": 0.01315,
          "close": 0.01337,
          "volume": 961178.0,
          "close_time": 1761044399999,
          "quote_volume": 12787.5698,
          "trades": 316,
          "taker_buy_base": 484405.0,
          "taker_buy_quote": 6449.83797
        },
        {
          "timestamp": 1761044400000,
          "datetime": "2025-10-21T11:00:00",
          "open": 0.01334,
          "high": 0.01337,
          "low": 0.01326,
          "close": 0.01334,
          "volume": 829865.0,
          "close_time": 1761047999999,
          "quote_volume": 11045.64379,
          "trades": 261,
          "taker_buy_base": 349102.0,
          "taker_buy_quote": 4648.34916
        },
        {
          "timestamp": 1761048000000,
          "datetime": "2025-10-21T12:00:00",
          "open": 0.0133,
          "high": 0.01342,
          "low": 0.01328,
          "close": 0.01332,
          "volume": 468109.0,
          "close_time": 1761051599999,
          "quote_volume": 6255.70227,
          "trades": 194,
          "taker_buy_base": 298221.0,
          "taker_buy_quote": 3983.45594
        },
        {
          "timestamp": 1761051600000,
          "datetime": "2025-10-21T13:00:00",
          "open": 0.01331,
          "high": 0.01339,
          "low": 0.01317,
          "close": 0.01326,
          "volume": 7393728.0,
          "close_time": 1761055199999,
          "quote_volume": 98136.86957,
          "trades": 501,
          "taker_buy_base": 2826762.0,
          "taker_buy_quote": 37508.46054
        },
        {
          "timestamp": 1761055200000,
          "datetime": "2025-10-21T14:00:00",
          "open": 0.01326,
          "high": 0.01376,
          "low": 0.01324,
          "close": 0.01375,
          "volume": 2068086.0,
          "close_time": 1761058799999,
          "quote_volume": 27990.72698,
          "trades": 526,
          "taker_buy_base": 913315.0,
          "taker_buy_quote": 12342.54431
        },
        {
          "timestamp": 1761058800000,
          "datetime": "2025-10-21T15:00:00",
          "open": 0.01378,
          "high": 0.01389,
          "low": 0.0137,
          "close": 0.01386,
          "volume": 1321724.0,
          "close_time": 1761062399999,
          "quote_volume": 18259.45626,
          "trades": 401,
          "taker_buy_base": 646697.0,
          "taker_buy_quote": 8933.36977
        },
        {
          "timestamp": 1761062400000,
          "datetime": "2025-10-21T16:00:00",
          "open": 0.01387,
          "high": 0.01392,
          "low": 0.01365,
          "close": 0.01367,
          "volume": 2886926.0,
          "close_time": 1761065999999,
          "quote_volume": 39947.88936,
          "trades": 556,
          "taker_buy_base": 1337162.0,
          "taker_buy_quote": 18525.6926
        },
        {
          "timestamp": 1761066000000,
          "datetime": "2025-10-21T17:00:00",
          "open": 0.01368,
          "high": 0.01392,
          "low": 0.01357,
          "close": 0.01374,
          "volume": 4413343.0,
          "close_time": 1761069599999,
          "quote_volume": 60549.51917,
          "trades": 749,
          "taker_buy_base": 3437212.0,
          "taker_buy_quote": 47146.95065
        },
        {
          "timestamp": 1761069600000,
          "datetime": "2025-10-21T18:00:00",
          "open": 0.01376,
          "high": 0.01376,
          "low": 0.01361,
          "close": 0.0137,
          "volume": 830334.0,
          "close_time": 1761073199999,
          "quote_volume": 11362.79277,
          "trades": 206,
          "taker_buy_base": 513541.0,
          "taker_buy_quote": 7032.28134
        },
        {
          "timestamp": 1761073200000,
          "datetime": "2025-10-21T19:00:00",
          "open": 0.01371,
          "high": 0.01371,
          "low": 0.01363,
          "close": 0.01366,
          "volume": 267341.0,
          "close_time": 1761076799999,
          "quote_volume": 3655.74345,
          "trades": 83,
          "taker_buy_base": 99093.0,
          "taker_buy_quote": 1354.76058
        },
        {
          "timestamp": 1761076800000,
          "datetime": "2025-10-21T20:00:00",
          "open": 0.01367,
          "high": 0.01367,
          "low": 0.01344,
          "close": 0.01354,
          "volume": 2977564.0,
          "close_time": 1761080399999,
          "quote_volume": 40203.36065,
          "trades": 357,
          "taker_buy_base": 498241.0,
          "taker_buy_quote": 6733.32702
        },
        {
          "timestamp": 1761080400000,
          "datetime": "2025-10-21T21:00:00",
          "open": 0.01352,
          "high": 0.01356,
          "low": 0.01335,
          "close": 0.01348,
          "volume": 1182862.0,
          "close_time": 1761083999999,
          "quote_volume": 15959.95558,
          "trades": 185,
          "taker_buy_base": 211339.0,
          "taker_buy_quote": 2842.62048
        },
        {
          "timestamp": 1761084000000,
          "datetime": "2025-10-21T22:00:00",
          "open": 0.01348,
          "high": 0.01368,
          "low": 0.01323,
          "close": 0.01325,
          "volume": 2309592.0,
          "close_time": 1761087599999,
          "quote_volume": 30916.80059,
          "trades": 564,
          "taker_buy_base": 1497187.0,
          "taker_buy_quote": 20065.84066
        },
        {
          "timestamp": 1761087600000,
          "datetime": "2025-10-21T23:00:00",
          "open": 0.01322,
          "high": 0.01329,
          "low": 0.01306,
          "close": 0.01313,
          "volume": 1471794.0,
          "close_time": 1761091199999,
          "quote_volume": 19342.62877,
          "trades": 229,
          "taker_buy_base": 255644.0,
          "taker_buy_quote": 3361.95062
        },
        {
          "timestamp": 1761091200000,
          "datetime": "2025-10-22T00:00:00",
          "open": 0.01312,
          "high": 0.01318,
          "low": 0.013,
          "close": 0.01311,
          "volume": 950847.0,
          "close_time": 1761094799999,
          "quote_volume": 12453.93973,
          "trades": 178,
          "taker_buy_base": 400003.0,
          "taker_buy_quote": 5242.91248
        },
        {
          "timestamp": 1761094800000,
          "datetime": "2025-10-22T01:00:00",
          "open": 0.0131,
          "high": 0.01322,
          "low": 0.01308,
          "close": 0.01315,
          "volume": 1394429.0,
          "close_time": 1761098399999,
          "quote_volume": 18328.72041,
          "trades": 445,
          "taker_buy_base": 816363.0,
          "taker_buy_quote": 10731.38269
        },
        {
          "timestamp": 1761098400000,
          "datetime": "2025-10-22T02:00:00",
          "open": 0.01314,
          "high": 0.01322,
          "low": 0.01313,
          "close": 0.01316,
          "volume": 2500098.0,
          "close_time": 1761101999999,
          "quote_volume": 32942.69198,
          "trades": 444,
          "taker_buy_base": 1635005.0,
          "taker_buy_quote": 21556.87746
        },
        {
          "timestamp": 1761102000000,
          "datetime": "2025-10-22T03:00:00",
          "open": 0.01316,
          "high": 0.01325,
          "low": 0.01314,
          "close": 0.01318,
          "volume": 1504672.0,
          "close_time": 1761105599999,
          "quote_volume": 19874.72932,
          "trades": 293,
          "taker_buy_base": 1043963.0,
          "taker_buy_quote": 13796.09221
        },
        {
          "timestamp": 1761105600000,
          "datetime": "2025-10-22T04:00:00",
          "open": 0.01323,
          "high": 0.01331,
          "low": 0.01323,
          "close": 0.01329,
          "volume": 749564.0,
          "close_time": 1761109199999,
          "quote_volume": 9938.91107,
          "trades": 171,
          "taker_buy_base": 548452.0,
          "taker_buy_quote": 7269.92926
        },
        {
          "timestamp": 1761109200000,
          "datetime": "2025-10-22T05:00:00",
          "open": 0.01329,
          "high": 0.01329,
          "low": 0.01308,
          "close": 0.01322,
          "volume": 1405883.0,
          "close_time": 1761112799999,
          "quote_volume": 18551.39199,
          "trades": 317,
          "taker_buy_base": 340098.0,
          "taker_buy_quote": 4493.56629
        },
        {
          "timestamp": 1761112800000,
          "datetime": "2025-10-22T06:00:00",
          "open": 0.01321,
          "high": 0.01324,
          "low": 0.01319,
          "close": 0.01322,
          "volume": 598762.0,
          "close_time": 1761116399999,
          "quote_volume": 7912.73163,
          "trades": 122,
          "taker_buy_base": 150370.0,
          "taker_buy_quote": 1987.70108
        },
        {
          "timestamp": 1761116400000,
          "datetime": "2025-10-22T07:00:00",
          "open": 0.0132,
          "high": 0.01334,
          "low": 0.01317,
          "close": 0.01334,
          "volume": 1060890.0,
          "close_time": 1761119999999,
          "quote_volume": 14043.29653,
          "trades": 267,
          "taker_buy_base": 581154.0,
          "taker_buy_quote": 7705.78143
        },
        {
          "timestamp": 1761120000000,
          "datetime": "2025-10-22T08:00:00",
          "open": 0.0133,
          "high": 0.0133,
          "low": 0.0132,
          "close": 0.01324,
          "volume": 362393.0,
          "close_time": 1761123599999,
          "quote_volume": 4796.34551,
          "trades": 80,
          "taker_buy_base": 115439.0,
          "taker_buy_quote": 1528.54638
        },
        {
          "timestamp": 1761123600000,
          "datetime": "2025-10-22T09:00:00",
          "open": 0.01325,
          "high": 0.01326,
          "low": 0.01317,
          "close": 0.01321,
          "volume": 581161.0,
          "close_time": 1761127199999,
          "quote_volume": 7675.37038,
          "trades": 227,
          "taker_buy_base": 332611.0,
          "taker_buy_quote": 4392.93464
        },
        {
          "timestamp": 1761127200000,
          "datetime": "2025-10-22T10:00:00",
          "open": 0.01319,
          "high": 0.01324,
          "low": 0.01316,
          "close": 0.01317,
          "volume": 1252215.0,
          "close_time": 1761130799999,
          "quote_volume": 16545.28531,
          "trades": 273,
          "taker_buy_base": 332148.0,
          "taker_buy_quote": 4390.85162
        },
        {
          "timestamp": 1761130800000,
          "datetime": "2025-10-22T11:00:00",
          "open": 0.01318,
          "high": 0.01336,
          "low": 0.01305,
          "close": 0.01325,
          "volume": 3592684.0,
          "close_time": 1761134399999,
          "quote_volume": 47433.38183,
          "trades": 788,
          "taker_buy_base": 1738239.0,
          "taker_buy_quote": 22928.6849
        },
        {
          "timestamp": 1761134400000,
          "datetime": "2025-10-22T12:00:00",
          "open": 0.01329,
          "high": 0.0133,
          "low": 0.01321,
          "close": 0.01324,
          "volume": 542509.0,
          "close_time": 1761137999999,
          "quote_volume": 7193.95459,
          "trades": 203,
          "taker_buy_base": 319919.0,
          "taker_buy_quote": 4242.73578
        },
        {
          "timestamp": 1761138000000,
          "datetime": "2025-10-22T13:00:00",
          "open": 0.01324,
          "high": 0.01346,
          "low": 0.01323,
          "close": 0.01346,
          "volume": 1008244.0,
          "close_time": 1761141599999,
          "quote_volume": 13441.48757,
          "trades": 364,
          "taker_buy_base": 595696.0,
          "taker_buy_quote": 7942.94303
        },
        {
          "timestamp": 1761141600000,
          "datetime": "2025-10-22T14:00:00",
          "open": 0.01345,
          "high": 0.01345,
          "low": 0.01316,
          "close": 0.01339,
          "volume": 2763332.0,
          "close_time": 1761145199999,
          "quote_volume": 36665.20346,
          "trades": 967,
          "taker_buy_base": 1385128.0,
          "taker_buy_quote": 18367.76239
        },
        {
          "timestamp": 1761145200000,
          "datetime": "2025-10-22T15:00:00",
          "open": 0.01338,
          "high": 0.01345,
          "low": 0.01316,
          "close": 0.01331,
          "volume": 1158499.0,
          "close_time": 1761148799999,
          "quote_volume": 15370.3129,
          "trades": 281,
          "taker_buy_base": 300647.0,
          "taker_buy_quote": 3999.59713
        },
        {
          "timestamp": 1761148800000,
          "datetime": "2025-10-22T16:00:00",
          "open": 0.01329,
          "high": 0.01333,
          "low": 0.01312,
          "close": 0.01321,
          "volume": 2461956.0,
          "close_time": 1761152399999,
          "quote_volume": 32564.4123,
          "trades": 573,
          "taker_buy_base": 1071664.0,
          "taker_buy_quote": 14165.35838
        },
        {
          "timestamp": 1761152400000,
          "datetime": "2025-10-22T17:00:00",
          "open": 0.0132,
          "high": 0.01326,
          "low": 0.01301,
          "close": 0.01308,
          "volume": 1762975.0,
          "close_time": 1761155999999,
          "quote_volume": 23184.64753,
          "trades": 349,
          "taker_buy_base": 623841.0,
          "taker_buy_quote": 8219.96017
        },
        {
          "timestamp": 1761156000000,
          "datetime": "2025-10-22T18:00:00",
          "open": 0.0131,
          "high": 0.01314,
          "low": 0.01304,
          "close": 0.01307,
          "volume": 388846.0,
          "close_time": 1761159599999,
          "quote_volume": 5092.7695,
          "trades": 68,
          "taker_buy_base": 206366.0,
          "taker_buy_quote": 2704.83285
        },
        {
          "timestamp": 1761159600000,
          "datetime": "2025-10-22T19:00:00",
          "open": 0.01306,
          "high": 0.01322,
          "low": 0.01304,
          "close": 0.01314,
          "volume": 1677326.0,
          "close_time": 1761163199999,
          "quote_volume": 22031.36502,
          "trades": 261,
          "taker_buy_base": 755392.0,
          "taker_buy_quote": 9926.26346
        },
        {
          "timestamp": 1761163200000,
          "datetime": "2025-10-22T20:00:00",
          "open": 0.01313,
          "high": 0.01317,
          "low": 0.01297,
          "close": 0.01299,
          "volume": 2069497.0,
          "close_time": 1761166799999,
          "quote_volume": 26979.1848,
          "trades": 234,
          "taker_buy_base": 878307.0,
          "taker_buy_quote": 11458.2623
        },
        {
          "timestamp": 1761166800000,
          "datetime": "2025-10-22T21:00:00",
          "open": 0.01299,
          "high": 0.013,
          "low": 0.01263,
          "close": 0.0128,
          "volume": 7706068.0,
          "close_time": 1761170399999,
          "quote_volume": 98701.5835,
          "trades": 978,
          "taker_buy_base": 3602541.0,
          "taker_buy_quote": 46125.08359
        },
        {
          "timestamp": 1761170400000,
          "datetime": "2025-10-22T22:00:00",
          "open": 0.01281,
          "high": 0.01286,
          "low": 0.01272,
          "close": 0.01277,
          "volume": 2696493.0,
          "close_time": 1761173999999,
          "quote_volume": 34456.87866,
          "trades": 401,
          "taker_buy_base": 1122472.0,
          "taker_buy_quote": 14340.92919
        },
        {
          "timestamp": 1761174000000,
          "datetime": "2025-10-22T23:00:00",
          "open": 0.01277,
          "high": 0.01307,
          "low": 0.01274,
          "close": 0.01305,
          "volume": 2255806.0,
          "close_time": 1761177599999,
          "quote_volume": 29225.81634,
          "trades": 476,
          "taker_buy_base": 669813.0,
          "taker_buy_quote": 8685.11694
        },
        {
          "timestamp": 1761177600000,
          "datetime": "2025-10-23T00:00:00",
          "open": 0.01302,
          "high": 0.01304,
          "low": 0.01297,
          "close": 0.01298,
          "volume": 470258.0,
          "close_time": 1761181199999,
          "quote_volume": 6114.73373,
          "trades": 159,
          "taker_buy_base": 173077.0,
          "taker_buy_quote": 2250.12083
        },
        {
          "timestamp": 1761181200000,
          "datetime": "2025-10-23T01:00:00",
          "open": 0.01297,
          "high": 0.01306,
          "low": 0.01296,
          "close": 0.01299,
          "volume": 577483.0,
          "close_time": 1761184799999,
          "quote_volume": 7509.31626,
          "trades": 160,
          "taker_buy_base": 349336.0,
          "taker_buy_quote": 4547.20112
        },
        {
          "timestamp": 1761184800000,
          "datetime": "2025-10-23T02:00:00",
          "open": 0.01299,
          "high": 0.01308,
          "low": 0.01299,
          "close": 0.01302,
          "volume": 807302.0,
          "close_time": 1761188399999,
          "quote_volume": 10524.84823,
          "trades": 211,
          "taker_buy_base": 232005.0,
          "taker_buy_quote": 3022.47061
        },
        {
          "timestamp": 1761188400000,
          "datetime": "2025-10-23T03:00:00",
          "open": 0.01304,
          "high": 0.01309,
          "low": 0.01301,
          "close": 0.01306,
          "volume": 1299757.0,
          "close_time": 1761191999999,
          "quote_volume": 16965.85684,
          "trades": 301,
          "taker_buy_base": 194242.0,
          "taker_buy_quote": 2537.26938
        },
        {
          "timestamp": 1761192000000,
          "datetime": "2025-10-23T04:00:00",
          "open": 0.01307,
          "high": 0.01312,
          "low": 0.01304,
          "close": 0.01306,
          "volume": 271467.0,
          "close_time": 1761195599999,
          "quote_volume": 3548.66901,
          "trades": 82,
          "taker_buy_base": 93395.0,
          "taker_buy_quote": 1220.76319
        },
        {
          "timestamp": 1761195600000,
          "datetime": "2025-10-23T05:00:00",
          "open": 0.01308,
          "high": 0.01309,
          "low": 0.01304,
          "close": 0.01308,
          "volume": 458651.0,
          "close_time": 1761199199999,
          "quote_volume": 5991.08093,
          "trades": 80,
          "taker_buy_base": 77312.0,
          "taker_buy_quote": 1010.4911
        },
        {
          "timestamp": 1761199200000,
          "datetime": "2025-10-23T06:00:00",
          "open": 0.0131,
          "high": 0.01325,
          "low": 0.01308,
          "close": 0.01323,
          "volume": 798834.0,
          "close_time": 1761202799999,
          "quote_volume": 10543.25553,
          "trades": 188,
          "taker_buy_base": 378482.0,
          "taker_buy_quote": 4995.80679
        },
        {
          "timestamp": 1761202800000,
          "datetime": "2025-10-23T07:00:00",
          "open": 0.01324,
          "high": 0.01324,
          "low": 0.01316,
          "close": 0.0132,
          "volume": 724127.0,
          "close_time": 1761206399999,
          "quote_volume": 9553.72777,
          "trades": 139,
          "taker_buy_base": 299117.0,
          "taker_buy_quote": 3946.46733
        },
        {
          "timestamp": 1761206400000,
          "datetime": "2025-10-23T08:00:00",
          "open": 0.01319,
          "high": 0.01323,
          "low": 0.01316,
          "close": 0.01318,
          "volume": 677417.0,
          "close_time": 1761209999999,
          "quote_volume": 8933.82384,
          "trades": 135,
          "taker_buy_base": 247138.0,
          "taker_buy_quote": 3260.38079
        },
        {
          "timestamp": 1761210000000,
          "datetime": "2025-10-23T09:00:00",
          "open": 0.01319,
          "high": 0.01322,
          "low": 0.01314,
          "close": 0.0132,
          "volume": 467481.0,
          "close_time": 1761213599999,
          "quote_volume": 6160.46798,
          "trades": 68,
          "taker_buy_base": 164165.0,
          "taker_buy_quote": 2165.31622
        },
        {
          "timestamp": 1761213600000,
          "datetime": "2025-10-23T10:00:00",
          "open": 0.0132,
          "high": 0.01324,
          "low": 0.01317,
          "close": 0.01318,
          "volume": 469759.0,
          "close_time": 1761217199999,
          "quote_volume": 6201.06724,
          "trades": 97,
          "taker_buy_base": 224849.0,
          "taker_buy_quote": 2969.76941
        },
        {
          "timestamp": 1761217200000,
          "datetime": "2025-10-23T11:00:00",
          "open": 0.01316,
          "high": 0.01317,
          "low": 0.01301,
          "close": 0.01304,
          "volume": 806508.0,
          "close_time": 1761220799999,
          "quote_volume": 10568.16799,
          "trades": 167,
          "taker_buy_base": 320752.0,
          "taker_buy_quote": 4205.0501
        },
        {
          "timestamp": 1761220800000,
          "datetime": "2025-10-23T12:00:00",
          "open": 0.01304,
          "high": 0.01309,
          "low": 0.01295,
          "close": 0.01309,
          "volume": 813662.0,
          "close_time": 1761224399999,
          "quote_volume": 10579.56399,
          "trades": 121,
          "taker_buy_base": 308328.0,
          "taker_buy_quote": 4010.62735
        },
        {
          "timestamp": 1761224400000,
          "datetime": "2025-10-23T13:00:00",
          "open": 0.01307,
          "high": 0.01324,
          "low": 0.01306,
          "close": 0.01321,
          "volume": 1225851.0,
          "close_time": 1761227999999,
          "quote_volume": 16101.79378,
          "trades": 128,
          "taker_buy_base": 588388.0,
          "taker_buy_quote": 7714.56392
        },
        {
          "timestamp": 1761228000000,
          "datetime": "2025-10-23T14:00:00",
          "open": 0.0132,
          "high": 0.01323,
          "low": 0.0131,
          "close": 0.01317,
          "volume": 892857.0,
          "close_time": 1761231599999,
          "quote_volume": 11749.82718,
          "trades": 136,
          "taker_buy_base": 601389.0,
          "taker_buy_quote": 7915.946
        },
        {
          "timestamp": 1761231600000,
          "datetime": "2025-10-23T15:00:00",
          "open": 0.01319,
          "high": 0.01331,
          "low": 0.01317,
          "close": 0.01322,
          "volume": 1116666.0,
          "close_time": 1761235199999,
          "quote_volume": 14787.47347,
          "trades": 202,
          "taker_buy_base": 441964.0,
          "taker_buy_quote": 5854.07939
        },
        {
          "timestamp": 1761235200000,
          "datetime": "2025-10-23T16:00:00",
          "open": 0.01324,
          "high": 0.01337,
          "low": 0.01321,
          "close": 0.01333,
          "volume": 1076631.0,
          "close_time": 1761238799999,
          "quote_volume": 14307.72776,
          "trades": 150,
          "taker_buy_base": 430396.0,
          "taker_buy_quote": 5717.80929
        },
        {
          "timestamp": 1761238800000,
          "datetime": "2025-10-23T17:00:00",
          "open": 0.01333,
          "high": 0.01341,
          "low": 0.01323,
          "close": 0.01339,
          "volume": 1196399.0,
          "close_time": 1761242399999,
          "quote_volume": 15915.17791,
          "trades": 132,
          "taker_buy_base": 732599.0,
          "taker_buy_quote": 9745.40199
        },
        {
          "timestamp": 1761242400000,
          "datetime": "2025-10-23T18:00:00",
          "open": 0.01339,
          "high": 0.01339,
          "low": 0.01325,
          "close": 0.01325,
          "volume": 408636.0,
          "close_time": 1761245999999,
          "quote_volume": 5432.41416,
          "trades": 150,
          "taker_buy_base": 113130.0,
          "taker_buy_quote": 1505.53181
        },
        {
          "timestamp": 1761246000000,
          "datetime": "2025-10-23T19:00:00",
          "open": 0.01326,
          "high": 0.01326,
          "low": 0.01317,
          "close": 0.01322,
          "volume": 587161.0,
          "close_time": 1761249599999,
          "quote_volume": 7761.10768,
          "trades": 88,
          "taker_buy_base": 118371.0,
          "taker_buy_quote": 1565.07002
        },
        {
          "timestamp": 1761249600000,
          "datetime": "2025-10-23T20:00:00",
          "open": 0.01321,
          "high": 0.01322,
          "low": 0.01305,
          "close": 0.01312,
          "volume": 1581208.0,
          "close_time": 1761253199999,
          "quote_volume": 20814.92459,
          "trades": 198,
          "taker_buy_base": 534895.0,
          "taker_buy_quote": 7043.39578
        },
        {
          "timestamp": 1761253200000,
          "datetime": "2025-10-23T21:00:00",
          "open": 0.01313,
          "high": 0.01316,
          "low": 0.01307,
          "close": 0.01309,
          "volume": 282289.0,
          "close_time": 1761256799999,
          "quote_volume": 3704.48952,
          "trades": 92,
          "taker_buy_base": 142987.0,
          "taker_buy_quote": 1876.86294
        },
        {
          "timestamp": 1761256800000,
          "datetime": "2025-10-23T22:00:00",
          "open": 0.01308,
          "high": 0.01314,
          "low": 0.01306,
          "close": 0.01314,
          "volume": 461665.0,
          "close_time": 1761260399999,
          "quote_volume": 6047.20186,
          "trades": 99,
          "taker_buy_base": 119548.0,
          "taker_buy_quote": 1566.19849
        },
        {
          "timestamp": 1761260400000,
          "datetime": "2025-10-23T23:00:00",
          "open": 0.01314,
          "high": 0.01324,
          "low": 0.01312,
          "close": 0.01324,
          "volume": 313771.0,
          "close_time": 1761263999999,
          "quote_volume": 4133.656,
          "trades": 90,
          "taker_buy_base": 191185.0,
          "taker_buy_quote": 2518.61462
        },
        {
          "timestamp": 1761264000000,
          "datetime": "2025-10-24T00:00:00",
          "open": 0.01325,
          "high": 0.01328,
          "low": 0.01316,
          "close": 0.01324,
          "volume": 737620.0,
          "close_time": 1761267599999,
          "quote_volume": 9740.61091,
          "trades": 190,
          "taker_buy_base": 417112.0,
          "taker_buy_quote": 5510.73357
        },
        {
          "timestamp": 1761267600000,
          "datetime": "2025-10-24T01:00:00",
          "open": 0.01325,
          "high": 0.01327,
          "low": 0.01317,
          "close": 0.01324,
          "volume": 228841.0,
          "close_time": 1761271199999,
          "quote_volume": 3025.13489,
          "trades": 181,
          "taker_buy_base": 217012.0,
          "taker_buy_quote": 2869.23175
        },
        {
          "timestamp": 1761271200000,
          "datetime": "2025-10-24T02:00:00",
          "open": 0.01324,
          "high": 0.01327,
          "low": 0.01318,
          "close": 0.01326,
          "volume": 206528.0,
          "close_time": 1761274799999,
          "quote_volume": 2729.87338,
          "trades": 181,
          "taker_buy_base": 158449.0,
          "taker_buy_quote": 2095.66171
        },
        {
          "timestamp": 1761274800000,
          "datetime": "2025-10-24T03:00:00",
          "open": 0.01326,
          "high": 0.01327,
          "low": 0.0132,
          "close": 0.01323,
          "volume": 424674.0,
          "close_time": 1761278399999,
          "quote_volume": 5619.41454,
          "trades": 67,
          "taker_buy_base": 225817.0,
          "taker_buy_quote": 2989.58928
        },
        {
          "timestamp": 1761278400000,
          "datetime": "2025-10-24T04:00:00",
          "open": 0.0132,
          "high": 0.0134,
          "low": 0.01317,
          "close": 0.01339,
          "volume": 289316.0,
          "close_time": 1761281999999,
          "quote_volume": 3845.42643,
          "trades": 61,
          "taker_buy_base": 135208.0,
          "taker_buy_quote": 1798.99095
        },
        {
          "timestamp": 1761282000000,
          "datetime": "2025-10-24T05:00:00",
          "open": 0.01336,
          "high": 0.01342,
          "low": 0.01333,
          "close": 0.01342,
          "volume": 557854.0,
          "close_time": 1761285599999,
          "quote_volume": 7468.31084,
          "trades": 84,
          "taker_buy_base": 354373.0,
          "taker_buy_quote": 4747.12016
        },
        {
          "timestamp": 1761285600000,
          "datetime": "2025-10-24T06:00:00",
          "open": 0.01339,
          "high": 0.01339,
          "low": 0.01334,
          "close": 0.01336,
          "volume": 572676.0,
          "close_time": 1761289199999,
          "quote_volume": 7657.51629,
          "trades": 92,
          "taker_buy_base": 462467.0,
          "taker_buy_quote": 6185.03591
        },
        {
          "timestamp": 1761289200000,
          "datetime": "2025-10-24T07:00:00",
          "open": 0.01335,
          "high": 0.01337,
          "low": 0.01322,
          "close": 0.01328,
          "volume": 781423.0,
          "close_time": 1761292799999,
          "quote_volume": 10378.25636,
          "trades": 124,
          "taker_buy_base": 350863.0,
          "taker_buy_quote": 4664.8988
        },
        {
          "timestamp": 1761292800000,
          "datetime": "2025-10-24T08:00:00",
          "open": 0.01325,
          "high": 0.01331,
          "low": 0.01322,
          "close": 0.01328,
          "volume": 799619.0,
          "close_time": 1761296399999,
          "quote_volume": 10610.86571,
          "trades": 116,
          "taker_buy_base": 415744.0,
          "taker_buy_quote": 5519.50966
        },
        {
          "timestamp": 1761296400000,
          "datetime": "2025-10-24T09:00:00",
          "open": 0.01327,
          "high": 0.01332,
          "low": 0.01324,
          "close": 0.01326,
          "volume": 213096.0,
          "close_time": 1761299999999,
          "quote_volume": 2827.888,
          "trades": 57,
          "taker_buy_base": 62099.0,
          "taker_buy_quote": 825.0528
        },
        {
          "timestamp": 1761300000000,
          "datetime": "2025-10-24T10:00:00",
          "open": 0.01326,
          "high": 0.01327,
          "low": 0.01319,
          "close": 0.01319,
          "volume": 429149.0,
          "close_time": 1761303599999,
          "quote_volume": 5680.15532,
          "trades": 80,
          "taker_buy_base": 196007.0,
          "taker_buy_quote": 2596.24671
        },
        {
          "timestamp": 1761303600000,
          "datetime": "2025-10-24T11:00:00",
          "open": 0.01322,
          "high": 0.01323,
          "low": 0.01312,
          "close": 0.01323,
          "volume": 469270.0,
          "close_time": 1761307199999,
          "quote_volume": 6183.03066,
          "trades": 63,
          "taker_buy_base": 342728.0,
          "taker_buy_quote": 4519.13626
        },
        {
          "timestamp": 1761307200000,
          "datetime": "2025-10-24T12:00:00",
          "open": 0.01323,
          "high": 0.01346,
          "low": 0.01322,
          "close": 0.01335,
          "volume": 1250556.0,
          "close_time": 1761310799999,
          "quote_volume": 16687.52068,
          "trades": 197,
          "taker_buy_base": 587131.0,
          "taker_buy_quote": 7845.70273
        },
        {
          "timestamp": 1761310800000,
          "datetime": "2025-10-24T13:00:00",
          "open": 0.01335,
          "high": 0.01336,
          "low": 0.01323,
          "close": 0.01329,
          "volume": 1523173.0,
          "close_time": 1761314399999,
          "quote_volume": 20276.21755,
          "trades": 163,
          "taker_buy_base": 770396.0,
          "taker_buy_quote": 10268.4316
        },
        {
          "timestamp": 1761314400000,
          "datetime": "2025-10-24T14:00:00",
          "open": 0.01332,
          "high": 0.01332,
          "low": 0.01315,
          "close": 0.0132,
          "volume": 1053620.0,
          "close_time": 1761317999999,
          "quote_volume": 13937.40639,
          "trades": 163,
          "taker_buy_base": 551902.0,
          "taker_buy_quote": 7312.30097
        },
        {
          "timestamp": 1761318000000,
          "datetime": "2025-10-24T15:00:00",
          "open": 0.01319,
          "high": 0.01326,
          "low": 0.01315,
          "close": 0.01316,
          "volume": 2157589.0,
          "close_time": 1761321599999,
          "quote_volume": 28461.67414,
          "trades": 108,
          "taker_buy_base": 1034504.0,
          "taker_buy_quote": 13631.14393
        },
        {
          "timestamp": 1761321600000,
          "datetime": "2025-10-24T16:00:00",
          "open": 0.01318,
          "high": 0.0132,
          "low": 0.01309,
          "close": 0.01312,
          "volume": 452370.0,
          "close_time": 1761325199999,
          "quote_volume": 5940.38843,
          "trades": 110,
          "taker_buy_base": 191509.0,
          "taker_buy_quote": 2517.12099
        },
        {
          "timestamp": 1761325200000,
          "datetime": "2025-10-24T17:00:00",
          "open": 0.01312,
          "high": 0.01321,
          "low": 0.01312,
          "close": 0.01318,
          "volume": 298661.0,
          "close_time": 1761328799999,
          "quote_volume": 3934.23953,
          "trades": 78,
          "taker_buy_base": 227965.0,
          "taker_buy_quote": 3004.02015
        },
        {
          "timestamp": 1761328800000,
          "datetime": "2025-10-24T18:00:00",
          "open": 0.01322,
          "high": 0.01325,
          "low": 0.01319,
          "close": 0.01323,
          "volume": 259803.0,
          "close_time": 1761332399999,
          "quote_volume": 3435.85901,
          "trades": 36,
          "taker_buy_base": 239180.0,
          "taker_buy_quote": 3163.53856
        },
        {
          "timestamp": 1761332400000,
          "datetime": "2025-10-24T19:00:00",
          "open": 0.01324,
          "high": 0.0133,
          "low": 0.01324,
          "close": 0.01326,
          "volume": 274659.0,
          "close_time": 1761335999999,
          "quote_volume": 3644.02328,
          "trades": 67,
          "taker_buy_base": 225595.0,
          "taker_buy_quote": 2993.42027
        },
        {
          "timestamp": 1761336000000,
          "datetime": "2025-10-24T20:00:00",
          "open": 0.01327,
          "high": 0.01331,
          "low": 0.01326,
          "close": 0.0133,
          "volume": 301471.0,
          "close_time": 1761339599999,
          "quote_volume": 4011.01406,
          "trades": 49,
          "taker_buy_base": 256174.0,
          "taker_buy_quote": 3409.11438
        },
        {
          "timestamp": 1761339600000,
          "datetime": "2025-10-24T21:00:00",
          "open": 0.01332,
          "high": 0.01334,
          "low": 0.01328,
          "close": 0.01333,
          "volume": 273178.0,
          "close_time": 1761343199999,
          "quote_volume": 3632.3262,
          "trades": 68,
          "taker_buy_base": 91459.0,
          "taker_buy_quote": 1217.7268
        },
        {
          "timestamp": 1761343200000,
          "datetime": "2025-10-24T22:00:00",
          "open": 0.01333,
          "high": 0.01334,
          "low": 0.01329,
          "close": 0.0133,
          "volume": 278048.0,
          "close_time": 1761346799999,
          "quote_volume": 3701.13707,
          "trades": 70,
          "taker_buy_base": 119988.0,
          "taker_buy_quote": 1598.45876
        },
        {
          "timestamp": 1761346800000,
          "datetime": "2025-10-24T23:00:00",
          "open": 0.01329,
          "high": 0.01332,
          "low": 0.01327,
          "close": 0.01329,
          "volume": 402434.0,
          "close_time": 1761350399999,
          "quote_volume": 5348.28458,
          "trades": 95,
          "taker_buy_base": 240595.0,
          "taker_buy_quote": 3198.61229
        },
        {
          "timestamp": 1761350400000,
          "datetime": "2025-10-25T00:00:00",
          "open": 0.01329,
          "high": 0.01333,
          "low": 0.01328,
          "close": 0.01331,
          "volume": 855831.0,
          "close_time": 1761353999999,
          "quote_volume": 11394.00764,
          "trades": 72,
          "taker_buy_base": 236546.0,
          "taker_buy_quote": 3147.68696
        },
        {
          "timestamp": 1761354000000,
          "datetime": "2025-10-25T01:00:00",
          "open": 0.01332,
          "high": 0.01333,
          "low": 0.01324,
          "close": 0.0133,
          "volume": 666571.0,
          "close_time": 1761357599999,
          "quote_volume": 8857.09524,
          "trades": 107,
          "taker_buy_base": 396026.0,
          "taker_buy_quote": 5265.80328
        },
        {
          "timestamp": 1761357600000,
          "datetime": "2025-10-25T02:00:00",
          "open": 0.01331,
          "high": 0.01332,
          "low": 0.01326,
          "close": 0.01329,
          "volume": 169729.0,
          "close_time": 1761361199999,
          "quote_volume": 2253.55414,
          "trades": 52,
          "taker_buy_base": 45879.0,
          "taker_buy_quote": 609.59587
        },
        {
          "timestamp": 1761361200000,
          "datetime": "2025-10-25T03:00:00",
          "open": 0.01329,
          "high": 0.01331,
          "low": 0.0132,
          "close": 0.01321,
          "volume": 858623.0,
          "close_time": 1761364799999,
          "quote_volume": 11360.30495,
          "trades": 121,
          "taker_buy_base": 287081.0,
          "taker_buy_quote": 3799.89653
        },
        {
          "timestamp": 1761364800000,
          "datetime": "2025-10-25T04:00:00",
          "open": 0.01321,
          "high": 0.01327,
          "low": 0.0132,
          "close": 0.01325,
          "volume": 819353.0,
          "close_time": 1761368399999,
          "quote_volume": 10841.34916,
          "trades": 151,
          "taker_buy_base": 518269.0,
          "taker_buy_quote": 6859.31911
        },
        {
          "timestamp": 1761368400000,
          "datetime": "2025-10-25T05:00:00",
          "open": 0.01325,
          "high": 0.01325,
          "low": 0.01313,
          "close": 0.01319,
          "volume": 934302.0,
          "close_time": 1761371999999,
          "quote_volume": 12326.39262,
          "trades": 194,
          "taker_buy_base": 586813.0,
          "taker_buy_quote": 7749.16703
        },
        {
          "timestamp": 1761372000000,
          "datetime": "2025-10-25T06:00:00",
          "open": 0.01319,
          "high": 0.01321,
          "low": 0.01317,
          "close": 0.01319,
          "volume": 778052.0,
          "close_time": 1761375599999,
          "quote_volume": 10264.52103,
          "trades": 235,
          "taker_buy_base": 698146.0,
          "taker_buy_quote": 9210.89057
        },
        {
          "timestamp": 1761375600000,
          "datetime": "2025-10-25T07:00:00",
          "open": 0.01319,
          "high": 0.01328,
          "low": 0.01319,
          "close": 0.01323,
          "volume": 1201218.0,
          "close_time": 1761379199999,
          "quote_volume": 15893.53947,
          "trades": 206,
          "taker_buy_base": 931969.0,
          "taker_buy_quote": 12330.68095
        },
        {
          "timestamp": 1761379200000,
          "datetime": "2025-10-25T08:00:00",
          "open": 0.01323,
          "high": 0.01334,
          "low": 0.01323,
          "close": 0.01334,
          "volume": 1129353.0,
          "close_time": 1761382799999,
          "quote_volume": 15027.65103,
          "trades": 225,
          "taker_buy_base": 828143.0,
          "taker_buy_quote": 11019.7883
        },
        {
          "timestamp": 1761382800000,
          "datetime": "2025-10-25T09:00:00",
          "open": 0.01332,
          "high": 0.01336,
          "low": 0.01322,
          "close": 0.01322,
          "volume": 705695.0,
          "close_time": 1761386399999,
          "quote_volume": 9376.79459,
          "trades": 265,
          "taker_buy_base": 309301.0,
          "taker_buy_quote": 4108.41061
        },
        {
          "timestamp": 1761386400000,
          "datetime": "2025-10-25T10:00:00",
          "open": 0.01323,
          "high": 0.01324,
          "low": 0.01317,
          "close": 0.01321,
          "volume": 1003078.0,
          "close_time": 1761389999999,
          "quote_volume": 13239.38511,
          "trades": 238,
          "taker_buy_base": 541854.0,
          "taker_buy_quote": 7150.45896
        },
        {
          "timestamp": 1761390000000,
          "datetime": "2025-10-25T11:00:00",
          "open": 0.01321,
          "high": 0.01326,
          "low": 0.01319,
          "close": 0.01324,
          "volume": 602346.0,
          "close_time": 1761393599999,
          "quote_volume": 7963.12821,
          "trades": 110,
          "taker_buy_base": 330361.0,
          "taker_buy_quote": 4369.33457
        },
        {
          "timestamp": 1761393600000,
          "datetime": "2025-10-25T12:00:00",
          "open": 0.01324,
          "high": 0.01326,
          "low": 0.01322,
          "close": 0.01325,
          "volume": 436811.0,
          "close_time": 1761397199999,
          "quote_volume": 5786.99047,
          "trades": 56,
          "taker_buy_base": 179847.0,
          "taker_buy_quote": 2384.15235
        },
        {
          "timestamp": 1761397200000,
          "datetime": "2025-10-25T13:00:00",
          "open": 0.01325,
          "high": 0.01327,
          "low": 0.01322,
          "close": 0.01326,
          "volume": 442680.0,
          "close_time": 1761400799999,
          "quote_volume": 5865.37091,
          "trades": 79,
          "taker_buy_base": 293663.0,
          "taker_buy_quote": 3892.39706
        },
        {
          "timestamp": 1761400800000,
          "datetime": "2025-10-25T14:00:00",
          "open": 0.01325,
          "high": 0.01329,
          "low": 0.01324,
          "close": 0.01329,
          "volume": 184885.0,
          "close_time": 1761404399999,
          "quote_volume": 2453.50599,
          "trades": 71,
          "taker_buy_base": 137515.0,
          "taker_buy_quote": 1824.98106
        },
        {
          "timestamp": 1761404400000,
          "datetime": "2025-10-25T15:00:00",
          "open": 0.01328,
          "high": 0.01329,
          "low": 0.01322,
          "close": 0.01322,
          "volume": 959066.0,
          "close_time": 1761407999999,
          "quote_volume": 12699.93605,
          "trades": 109,
          "taker_buy_base": 368238.0,
          "taker_buy_quote": 4876.76059
        },
        {
          "timestamp": 1761408000000,
          "datetime": "2025-10-25T16:00:00",
          "open": 0.01323,
          "high": 0.01323,
          "low": 0.01315,
          "close": 0.01318,
          "volume": 864854.0,
          "close_time": 1761411599999,
          "quote_volume": 11403.63262,
          "trades": 115,
          "taker_buy_base": 401394.0,
          "taker_buy_quote": 5290.97396
        },
        {
          "timestamp": 1761411600000,
          "datetime": "2025-10-25T17:00:00",
          "open": 0.01318,
          "high": 0.01322,
          "low": 0.01317,
          "close": 0.01322,
          "volume": 385283.0,
          "close_time": 1761415199999,
          "quote_volume": 5082.84374,
          "trades": 44,
          "taker_buy_base": 265637.0,
          "taker_buy_quote": 3504.79271
        },
        {
          "timestamp": 1761415200000,
          "datetime": "2025-10-25T18:00:00",
          "open": 0.01321,
          "high": 0.01331,
          "low": 0.0132,
          "close": 0.01329,
          "volume": 300855.0,
          "close_time": 1761418799999,
          "quote_volume": 3987.56233,
          "trades": 56,
          "taker_buy_base": 229169.0,
          "taker_buy_quote": 3037.62236
        },
        {
          "timestamp": 1761418800000,
          "datetime": "2025-10-25T19:00:00",
          "open": 0.0133,
          "high": 0.01331,
          "low": 0.01326,
          "close": 0.01331,
          "volume": 235852.0,
          "close_time": 1761422399999,
          "quote_volume": 3133.64758,
          "trades": 46,
          "taker_buy_base": 140646.0,
          "taker_buy_quote": 1869.45832
        },
        {
          "timestamp": 1761422400000,
          "datetime": "2025-10-25T20:00:00",
          "open": 0.01331,
          "high": 0.01333,
          "low": 0.01326,
          "close": 0.01329,
          "volume": 314481.0,
          "close_time": 1761425999999,
          "quote_volume": 4180.57768,
          "trades": 59,
          "taker_buy_base": 143607.0,
          "taker_buy_quote": 1911.06746
        },
        {
          "timestamp": 1761426000000,
          "datetime": "2025-10-25T21:00:00",
          "open": 0.01329,
          "high": 0.01331,
          "low": 0.01326,
          "close": 0.01328,
          "volume": 185705.0,
          "close_time": 1761429599999,
          "quote_volume": 2467.58053,
          "trades": 41,
          "taker_buy_base": 94607.0,
          "taker_buy_quote": 1257.1284
        },
        {
          "timestamp": 1761429600000,
          "datetime": "2025-10-25T22:00:00",
          "open": 0.01329,
          "high": 0.0133,
          "low": 0.01325,
          "close": 0.01327,
          "volume": 229663.0,
          "close_time": 1761433199999,
          "quote_volume": 3047.86913,
          "trades": 37,
          "taker_buy_base": 23328.0,
          "taker_buy_quote": 309.60447
        },
        {
          "timestamp": 1761433200000,
          "datetime": "2025-10-25T23:00:00",
          "open": 0.01329,
          "high": 0.0133,
          "low": 0.01321,
          "close": 0.01324,
          "volume": 633037.0,
          "close_time": 1761436799999,
          "quote_volume": 8385.6397,
          "trades": 75,
          "taker_buy_base": 212391.0,
          "taker_buy_quote": 2815.44169
        },
        {
          "timestamp": 1761436800000,
          "datetime": "2025-10-26T00:00:00",
          "open": 0.01323,
          "high": 0.01324,
          "low": 0.01317,
          "close": 0.01318,
          "volume": 359121.0,
          "close_time": 1761440399999,
          "quote_volume": 4744.0957,
          "trades": 68,
          "taker_buy_base": 241799.0,
          "taker_buy_quote": 3197.48489
        },
        {
          "timestamp": 1761440400000,
          "datetime": "2025-10-26T01:00:00",
          "open": 0.01318,
          "high": 0.01323,
          "low": 0.01314,
          "close": 0.01317,
          "volume": 542536.0,
          "close_time": 1761443999999,
          "quote_volume": 7151.61222,
          "trades": 88,
          "taker_buy_base": 188294.0,
          "taker_buy_quote": 2483.63184
        },
        {
          "timestamp": 1761444000000,
          "datetime": "2025-10-26T02:00:00",
          "open": 0.01316,
          "high": 0.01321,
          "low": 0.01316,
          "close": 0.01316,
          "volume": 182965.0,
          "close_time": 1761447599999,
          "quote_volume": 2413.39486,
          "trades": 37,
          "taker_buy_base": 45361.0,
          "taker_buy_quote": 598.66723
        },
        {
          "timestamp": 1761447600000,
          "datetime": "2025-10-26T03:00:00",
          "open": 0.01316,
          "high": 0.0132,
          "low": 0.01313,
          "close": 0.01319,
          "volume": 89443.0,
          "close_time": 1761451199999,
          "quote_volume": 1177.73389,
          "trades": 24,
          "taker_buy_base": 40757.0,
          "taker_buy_quote": 536.92725
        },
        {
          "timestamp": 1761451200000,
          "datetime": "2025-10-26T04:00:00",
          "open": 0.01316,
          "high": 0.01323,
          "low": 0.01316,
          "close": 0.01322,
          "volume": 194758.0,
          "close_time": 1761454799999,
          "quote_volume": 2569.1233,
          "trades": 30,
          "taker_buy_base": 117949.0,
          "taker_buy_quote": 1556.31521
        },
        {
          "timestamp": 1761454800000,
          "datetime": "2025-10-26T05:00:00",
          "open": 0.01319,
          "high": 0.01326,
          "low": 0.01319,
          "close": 0.01325,
          "volume": 230484.0,
          "close_time": 1761458399999,
          "quote_volume": 3051.72497,
          "trades": 59,
          "taker_buy_base": 118268.0,
          "taker_buy_quote": 1566.46116
        },
        {
          "timestamp": 1761458400000,
          "datetime": "2025-10-26T06:00:00",
          "open": 0.01327,
          "high": 0.01328,
          "low": 0.01322,
          "close": 0.01327,
          "volume": 138062.0,
          "close_time": 1761461999999,
          "quote_volume": 1830.42849,
          "trades": 62,
          "taker_buy_base": 91040.0,
          "taker_buy_quote": 1207.87781
        },
        {
          "timestamp": 1761462000000,
          "datetime": "2025-10-26T07:00:00",
          "open": 0.01327,
          "high": 0.01332,
          "low": 0.01325,
          "close": 0.01332,
          "volume": 499142.0,
          "close_time": 1761465599999,
          "quote_volume": 6633.97924,
          "trades": 193,
          "taker_buy_base": 325600.0,
          "taker_buy_quote": 4329.87862
        },
        {
          "timestamp": 1761465600000,
          "datetime": "2025-10-26T08:00:00",
          "open": 0.01331,
          "high": 0.01333,
          "low": 0.01327,
          "close": 0.01333,
          "volume": 838835.0,
          "close_time": 1761469199999,
          "quote_volume": 11153.294,
          "trades": 278,
          "taker_buy_base": 373345.0,
          "taker_buy_quote": 4969.28115
        },
        {
          "timestamp": 1761469200000,
          "datetime": "2025-10-26T09:00:00",
          "open": 0.0133,
          "high": 0.01344,
          "low": 0.01329,
          "close": 0.01342,
          "volume": 1427568.0,
          "close_time": 1761472799999,
          "quote_volume": 19110.08863,
          "trades": 406,
          "taker_buy_base": 922374.0,
          "taker_buy_quote": 12354.48998
        },
        {
          "timestamp": 1761472800000,
          "datetime": "2025-10-26T10:00:00",
          "open": 0.01343,
          "high": 0.01344,
          "low": 0.01336,
          "close": 0.01341,
          "volume": 635207.0,
          "close_time": 1761476399999,
          "quote_volume": 8505.91533,
          "trades": 300,
          "taker_buy_base": 143843.0,
          "taker_buy_quote": 1929.26696
        },
        {
          "timestamp": 1761476400000,
          "datetime": "2025-10-26T11:00:00",
          "open": 0.01338,
          "high": 0.0135,
          "low": 0.01338,
          "close": 0.01348,
          "volume": 994723.0,
          "close_time": 1761479999999,
          "quote_volume": 13375.81632,
          "trades": 296,
          "taker_buy_base": 346124.0,
          "taker_buy_quote": 4658.05886
        },
        {
          "timestamp": 1761480000000,
          "datetime": "2025-10-26T12:00:00",
          "open": 0.01348,
          "high": 0.01357,
          "low": 0.01346,
          "close": 0.01356,
          "volume": 1010764.0,
          "close_time": 1761483599999,
          "quote_volume": 13645.7194,
          "trades": 124,
          "taker_buy_base": 180705.0,
          "taker_buy_quote": 2445.39499
        },
        {
          "timestamp": 1761483600000,
          "datetime": "2025-10-26T13:00:00",
          "open": 0.01355,
          "high": 0.01365,
          "low": 0.01351,
          "close": 0.01364,
          "volume": 747510.0,
          "close_time": 1761487199999,
          "quote_volume": 10172.52126,
          "trades": 95,
          "taker_buy_base": 409772.0,
          "taker_buy_quote": 5584.88685
        },
        {
          "timestamp": 1761487200000,
          "datetime": "2025-10-26T14:00:00",
          "open": 0.01362,
          "high": 0.01365,
          "low": 0.01352,
          "close": 0.01356,
          "volume": 556557.0,
          "close_time": 1761490799999,
          "quote_volume": 7561.35573,
          "trades": 90,
          "taker_buy_base": 153038.0,
          "taker_buy_quote": 2082.04769
        },
        {
          "timestamp": 1761490800000,
          "datetime": "2025-10-26T15:00:00",
          "open": 0.01357,
          "high": 0.01358,
          "low": 0.01351,
          "close": 0.01356,
          "volume": 469219.0,
          "close_time": 1761494399999,
          "quote_volume": 6357.12358,
          "trades": 58,
          "taker_buy_base": 126994.0,
          "taker_buy_quote": 1721.82735
        },
        {
          "timestamp": 1761494400000,
          "datetime": "2025-10-26T16:00:00",
          "open": 0.01354,
          "high": 0.01356,
          "low": 0.01347,
          "close": 0.01348,
          "volume": 848614.0,
          "close_time": 1761497999999,
          "quote_volume": 11463.83927,
          "trades": 107,
          "taker_buy_base": 281290.0,
          "taker_buy_quote": 3805.04431
        },
        {
          "timestamp": 1761498000000,
          "datetime": "2025-10-26T17:00:00",
          "open": 0.01351,
          "high": 0.01355,
          "low": 0.01348,
          "close": 0.01352,
          "volume": 535096.0,
          "close_time": 1761501599999,
          "quote_volume": 7235.99178,
          "trades": 68,
          "taker_buy_base": 459386.0,
          "taker_buy_quote": 6213.20904
        },
        {
          "timestamp": 1761501600000,
          "datetime": "2025-10-26T18:00:00",
          "open": 0.01353,
          "high": 0.01354,
          "low": 0.01348,
          "close": 0.01351,
          "volume": 130211.0,
          "close_time": 1761505199999,
          "quote_volume": 1759.04189,
          "trades": 57,
          "taker_buy_base": 34653.0,
          "taker_buy_quote": 468.53143
        },
        {
          "timestamp": 1761505200000,
          "datetime": "2025-10-26T19:00:00",
          "open": 0.0135,
          "high": 0.01356,
          "low": 0.01347,
          "close": 0.01351,
          "volume": 2339279.0,
          "close_time": 1761508799999,
          "quote_volume": 31702.5516,
          "trades": 70,
          "taker_buy_base": 347179.0,
          "taker_buy_quote": 4698.9706
        },
        {
          "timestamp": 1761508800000,
          "datetime": "2025-10-26T20:00:00",
          "open": 0.01351,
          "high": 0.01351,
          "low": 0.01343,
          "close": 0.01344,
          "volume": 373279.0,
          "close_time": 1761512399999,
          "quote_volume": 5024.28242,
          "trades": 47,
          "taker_buy_base": 236381.0,
          "taker_buy_quote": 3182.55229
        },
        {
          "timestamp": 1761512400000,
          "datetime": "2025-10-26T21:00:00",
          "open": 0.01344,
          "high": 0.01347,
          "low": 0.01341,
          "close": 0.01344,
          "volume": 724705.0,
          "close_time": 1761515999999,
          "quote_volume": 9741.47156,
          "trades": 93,
          "taker_buy_base": 418525.0,
          "taker_buy_quote": 5629.76021
        },
        {
          "timestamp": 1761516000000,
          "datetime": "2025-10-26T22:00:00",
          "open": 0.01344,
          "high": 0.01368,
          "low": 0.01344,
          "close": 0.01366,
          "volume": 919498.0,
          "close_time": 1761519599999,
          "quote_volume": 12504.10071,
          "trades": 106,
          "taker_buy_base": 416563.0,
          "taker_buy_quote": 5656.19896
        },
        {
          "timestamp": 1761519600000,
          "datetime": "2025-10-26T23:00:00",
          "open": 0.01365,
          "high": 0.01371,
          "low": 0.01364,
          "close": 0.01365,
          "volume": 273666.0,
          "close_time": 1761523199999,
          "quote_volume": 3741.45648,
          "trades": 60,
          "taker_buy_base": 126069.0,
          "taker_buy_quote": 1724.63994
        },
        {
          "timestamp": 1761523200000,
          "datetime": "2025-10-27T00:00:00",
          "open": 0.01366,
          "high": 0.01372,
          "low": 0.01363,
          "close": 0.0137,
          "volume": 431808.0,
          "close_time": 1761526799999,
          "quote_volume": 5904.71232,
          "trades": 83,
          "taker_buy_base": 195660.0,
          "taker_buy_quote": 2675.88399
        },
        {
          "timestamp": 1761526800000,
          "datetime": "2025-10-27T01:00:00",
          "open": 0.01369,
          "high": 0.01375,
          "low": 0.01368,
          "close": 0.01374,
          "volume": 501059.0,
          "close_time": 1761530399999,
          "quote_volume": 6878.19292,
          "trades": 107,
          "taker_buy_base": 187459.0,
          "taker_buy_quote": 2572.58368
        },
        {
          "timestamp": 1761530400000,
          "datetime": "2025-10-27T02:00:00",
          "open": 0.01373,
          "high": 0.01379,
          "low": 0.01371,
          "close": 0.01373,
          "volume": 463357.0,
          "close_time": 1761533999999,
          "quote_volume": 6368.62669,
          "trades": 109,
          "taker_buy_base": 161635.0,
          "taker_buy_quote": 2223.58742
        },
        {
          "timestamp": 1761534000000,
          "datetime": "2025-10-27T03:00:00",
          "open": 0.01373,
          "high": 0.01377,
          "low": 0.01371,
          "close": 0.01372,
          "volume": 189721.0,
          "close_time": 1761537599999,
          "quote_volume": 2606.60474,
          "trades": 117,
          "taker_buy_base": 114061.0,
          "taker_buy_quote": 1567.12992
        },
        {
          "timestamp": 1761537600000,
          "datetime": "2025-10-27T04:00:00",
          "open": 0.01373,
          "high": 0.01376,
          "low": 0.01369,
          "close": 0.01374,
          "volume": 181129.0,
          "close_time": 1761541199999,
          "quote_volume": 2485.07164,
          "trades": 65,
          "taker_buy_base": 60403.0,
          "taker_buy_quote": 828.85961
        },
        {
          "timestamp": 1761541200000,
          "datetime": "2025-10-27T05:00:00",
          "open": 0.01374,
          "high": 0.01379,
          "low": 0.0137,
          "close": 0.0137,
          "volume": 410076.0,
          "close_time": 1761544799999,
          "quote_volume": 5639.71634,
          "trades": 99,
          "taker_buy_base": 121114.0,
          "taker_buy_quote": 1666.71884
        },
        {
          "timestamp": 1761544800000,
          "datetime": "2025-10-27T06:00:00",
          "open": 0.0137,
          "high": 0.01378,
          "low": 0.01364,
          "close": 0.01374,
          "volume": 522591.0,
          "close_time": 1761548399999,
          "quote_volume": 7167.39968,
          "trades": 83,
          "taker_buy_base": 282963.0,
          "taker_buy_quote": 3887.05166
        },
        {
          "timestamp": 1761548400000,
          "datetime": "2025-10-27T07:00:00",
          "open": 0.01374,
          "high": 0.01376,
          "low": 0.01359,
          "close": 0.01365,
          "volume": 322400.0,
          "close_time": 1761551999999,
          "quote_volume": 4410.18974,
          "trades": 60,
          "taker_buy_base": 118655.0,
          "taker_buy_quote": 1622.22287
        },
        {
          "timestamp": 1761552000000,
          "datetime": "2025-10-27T08:00:00",
          "open": 0.01366,
          "high": 0.01371,
          "low": 0.01356,
          "close": 0.01356,
          "volume": 1196953.0,
          "close_time": 1761555599999,
          "quote_volume": 16305.59239,
          "trades": 139,
          "taker_buy_base": 255686.0,
          "taker_buy_quote": 3480.02735
        },
        {
          "timestamp": 1761555600000,
          "datetime": "2025-10-27T09:00:00",
          "open": 0.01358,
          "high": 0.01358,
          "low": 0.01343,
          "close": 0.01348,
          "volume": 1551153.0,
          "close_time": 1761559199999,
          "quote_volume": 20911.05455,
          "trades": 133,
          "taker_buy_base": 545046.0,
          "taker_buy_quote": 7347.66
        },
        {
          "timestamp": 1761559200000,
          "datetime": "2025-10-27T10:00:00",
          "open": 0.01347,
          "high": 0.01354,
          "low": 0.01344,
          "close": 0.01349,
          "volume": 920459.0,
          "close_time": 1761562799999,
          "quote_volume": 12425.91193,
          "trades": 135,
          "taker_buy_base": 320287.0,
          "taker_buy_quote": 4327.1509
        },
        {
          "timestamp": 1761562800000,
          "datetime": "2025-10-27T11:00:00",
          "open": 0.01351,
          "high": 0.01354,
          "low": 0.01344,
          "close": 0.01353,
          "volume": 452028.0,
          "close_time": 1761566399999,
          "quote_volume": 6095.57617,
          "trades": 91,
          "taker_buy_base": 161018.0,
          "taker_buy_quote": 2173.60064
        },
        {
          "timestamp": 1761566400000,
          "datetime": "2025-10-27T12:00:00",
          "open": 0.01352,
          "high": 0.01353,
          "low": 0.01342,
          "close": 0.01345,
          "volume": 472834.0,
          "close_time": 1761569999999,
          "quote_volume": 6369.46125,
          "trades": 130,
          "taker_buy_base": 219229.0,
          "taker_buy_quote": 2953.11928
        },
        {
          "timestamp": 1761570000000,
          "datetime": "2025-10-27T13:00:00",
          "open": 0.01345,
          "high": 0.0135,
          "low": 0.01331,
          "close": 0.01344,
          "volume": 1262525.0,
          "close_time": 1761573599999,
          "quote_volume": 16951.46145,
          "trades": 154,
          "taker_buy_base": 1070851.0,
          "taker_buy_quote": 14389.29554
        },
        {
          "timestamp": 1761573600000,
          "datetime": "2025-10-27T14:00:00",
          "open": 0.01347,
          "high": 0.01348,
          "low": 0.01332,
          "close": 0.01342,
          "volume": 621295.0,
          "close_time": 1761577199999,
          "quote_volume": 8317.10636,
          "trades": 95,
          "taker_buy_base": 155773.0,
          "taker_buy_quote": 2089.05943
        },
        {
          "timestamp": 1761577200000,
          "datetime": "2025-10-27T15:00:00",
          "open": 0.0134,
          "high": 0.01352,
          "low": 0.0134,
          "close": 0.01347,
          "volume": 2006948.0,
          "close_time": 1761580799999,
          "quote_volume": 27037.26462,
          "trades": 225,
          "taker_buy_base": 1350475.0,
          "taker_buy_quote": 18199.11039
        },
        {
          "timestamp": 1761580800000,
          "datetime": "2025-10-27T16:00:00",
          "open": 0.0135,
          "high": 0.01363,
          "low": 0.01345,
          "close": 0.01362,
          "volume": 1064968.0,
          "close_time": 1761584399999,
          "quote_volume": 14397.71006,
          "trades": 150,
          "taker_buy_base": 360745.0,
          "taker_buy_quote": 4886.51205
        },
        {
          "timestamp": 1761584400000,
          "datetime": "2025-10-27T17:00:00",
          "open": 0.01362,
          "high": 0.01363,
          "low": 0.01357,
          "close": 0.01359,
          "volume": 731301.0,
          "close_time": 1761587999999,
          "quote_volume": 9942.28303,
          "trades": 136,
          "taker_buy_base": 244215.0,
          "taker_buy_quote": 3323.10821
        },
        {
          "timestamp": 1761588000000,
          "datetime": "2025-10-27T18:00:00",
          "open": 0.01359,
          "high": 0.01363,
          "low": 0.01356,
          "close": 0.01357,
          "volume": 459818.0,
          "close_time": 1761591599999,
          "quote_volume": 6248.92609,
          "trades": 87,
          "taker_buy_base": 262771.0,
          "taker_buy_quote": 3572.12176
        },
        {
          "timestamp": 1761591600000,
          "datetime": "2025-10-27T19:00:00",
          "open": 0.01356,
          "high": 0.0136,
          "low": 0.01349,
          "close": 0.01349,
          "volume": 730959.0,
          "close_time": 1761595199999,
          "quote_volume": 9891.37956,
          "trades": 113,
          "taker_buy_base": 328591.0,
          "taker_buy_quote": 4447.8686
        },
        {
          "timestamp": 1761595200000,
          "datetime": "2025-10-27T20:00:00",
          "open": 0.01348,
          "high": 0.01349,
          "low": 0.01343,
          "close": 0.01344,
          "volume": 735822.0,
          "close_time": 1761598799999,
          "quote_volume": 9904.96177,
          "trades": 155,
          "taker_buy_base": 292609.0,
          "taker_buy_quote": 3939.19315
        },
        {
          "timestamp": 1761598800000,
          "datetime": "2025-10-27T21:00:00",
          "open": 0.01343,
          "high": 0.0135,
          "low": 0.01339,
          "close": 0.01345,
          "volume": 545296.0,
          "close_time": 1761602399999,
          "quote_volume": 7328.69497,
          "trades": 106,
          "taker_buy_base": 302340.0,
          "taker_buy_quote": 4065.96191
        },
        {
          "timestamp": 1761602400000,
          "datetime": "2025-10-27T22:00:00",
          "open": 0.01342,
          "high": 0.01347,
          "low": 0.01332,
          "close": 0.01332,
          "volume": 385696.0,
          "close_time": 1761605999999,
          "quote_volume": 5172.36192,
          "trades": 75,
          "taker_buy_base": 124230.0,
          "taker_buy_quote": 1665.08733
        },
        {
          "timestamp": 1761606000000,
          "datetime": "2025-10-27T23:00:00",
          "open": 0.01332,
          "high": 0.01333,
          "low": 0.01326,
          "close": 0.01332,
          "volume": 622660.0,
          "close_time": 1761609599999,
          "quote_volume": 8281.849,
          "trades": 84,
          "taker_buy_base": 434096.0,
          "taker_buy_quote": 5774.26271
        },
        {
          "timestamp": 1761609600000,
          "datetime": "2025-10-28T00:00:00",
          "open": 0.01332,
          "high": 0.01342,
          "low": 0.0133,
          "close": 0.01333,
          "volume": 241450.0,
          "close_time": 1761613199999,
          "quote_volume": 3224.13994,
          "trades": 47,
          "taker_buy_base": 102482.0,
          "taker_buy_quote": 1367.3096
        },
        {
          "timestamp": 1761613200000,
          "datetime": "2025-10-28T01:00:00",
          "open": 0.01334,
          "high": 0.01344,
          "low": 0.01334,
          "close": 0.0134,
          "volume": 343153.0,
          "close_time": 1761616799999,
          "quote_volume": 4598.08959,
          "trades": 54,
          "taker_buy_base": 304988.0,
          "taker_buy_quote": 4087.13905
        },
        {
          "timestamp": 1761616800000,
          "datetime": "2025-10-28T02:00:00",
          "open": 0.0134,
          "high": 0.01343,
          "low": 0.01321,
          "close": 0.01328,
          "volume": 636315.0,
          "close_time": 1761620399999,
          "quote_volume": 8466.23605,
          "trades": 137,
          "taker_buy_base": 411154.0,
          "taker_buy_quote": 5470.99192
        },
        {
          "timestamp": 1761620400000,
          "datetime": "2025-10-28T03:00:00",
          "open": 0.01328,
          "high": 0.01332,
          "low": 0.01324,
          "close": 0.0133,
          "volume": 338467.0,
          "close_time": 1761623999999,
          "quote_volume": 4493.83026,
          "trades": 145,
          "taker_buy_base": 160146.0,
          "taker_buy_quote": 2124.96238
        },
        {
          "timestamp": 1761624000000,
          "datetime": "2025-10-28T04:00:00",
          "open": 0.01329,
          "high": 0.01336,
          "low": 0.01325,
          "close": 0.01335,
          "volume": 441987.0,
          "close_time": 1761627599999,
          "quote_volume": 5879.95886,
          "trades": 137,
          "taker_buy_base": 295889.0,
          "taker_buy_quote": 3936.03523
        },
        {
          "timestamp": 1761627600000,
          "datetime": "2025-10-28T05:00:00",
          "open": 0.01333,
          "high": 0.01336,
          "low": 0.01322,
          "close": 0.01322,
          "volume": 898602.0,
          "close_time": 1761631199999,
          "quote_volume": 11941.40535,
          "trades": 138,
          "taker_buy_base": 344717.0,
          "taker_buy_quote": 4580.48758
        },
        {
          "timestamp": 1761631200000,
          "datetime": "2025-10-28T06:00:00",
          "open": 0.01321,
          "high": 0.01343,
          "low": 0.01318,
          "close": 0.01343,
          "volume": 2824992.0,
          "close_time": 1761634799999,
          "quote_volume": 37310.73898,
          "trades": 165,
          "taker_buy_base": 1894321.0,
          "taker_buy_quote": 24996.45976
        },
        {
          "timestamp": 1761634800000,
          "datetime": "2025-10-28T07:00:00",
          "open": 0.01343,
          "high": 0.01346,
          "low": 0.01325,
          "close": 0.01326,
          "volume": 817917.0,
          "close_time": 1761638399999,
          "quote_volume": 10929.92048,
          "trades": 74,
          "taker_buy_base": 194503.0,
          "taker_buy_quote": 2605.64745
        },
        {
          "timestamp": 1761638400000,
          "datetime": "2025-10-28T08:00:00",
          "open": 0.01326,
          "high": 0.01338,
          "low": 0.01325,
          "close": 0.01336,
          "volume": 380980.0,
          "close_time": 1761641999999,
          "quote_volume": 5079.32133,
          "trades": 62,
          "taker_buy_base": 243327.0,
          "taker_buy_quote": 3247.3666
        },
        {
          "timestamp": 1761642000000,
          "datetime": "2025-10-28T09:00:00",
          "open": 0.01336,
          "high": 0.01337,
          "low": 0.01328,
          "close": 0.01331,
          "volume": 161150.0,
          "close_time": 1761645599999,
          "quote_volume": 2144.52548,
          "trades": 33,
          "taker_buy_base": 61460.0,
          "taker_buy_quote": 818.09814
        },
        {
          "timestamp": 1761645600000,
          "datetime": "2025-10-28T10:00:00",
          "open": 0.01328,
          "high": 0.01331,
          "low": 0.01325,
          "close": 0.01331,
          "volume": 622325.0,
          "close_time": 1761649199999,
          "quote_volume": 8262.99626,
          "trades": 162,
          "taker_buy_base": 354302.0,
          "taker_buy_quote": 4705.1857
        },
        {
          "timestamp": 1761649200000,
          "datetime": "2025-10-28T11:00:00",
          "open": 0.01329,
          "high": 0.01336,
          "low": 0.01327,
          "close": 0.01328,
          "volume": 944726.0,
          "close_time": 1761652799999,
          "quote_volume": 12567.54962,
          "trades": 141,
          "taker_buy_base": 415143.0,
          "taker_buy_quote": 5523.32413
        },
        {
          "timestamp": 1761652800000,
          "datetime": "2025-10-28T12:00:00",
          "open": 0.01328,
          "high": 0.01336,
          "low": 0.01325,
          "close": 0.01334,
          "volume": 676033.0,
          "close_time": 1761656399999,
          "quote_volume": 8983.78822,
          "trades": 120,
          "taker_buy_base": 162293.0,
          "taker_buy_quote": 2157.38307
        },
        {
          "timestamp": 1761656400000,
          "datetime": "2025-10-28T13:00:00",
          "open": 0.01334,
          "high": 0.01347,
          "low": 0.01333,
          "close": 0.01343,
          "volume": 2627865.0,
          "close_time": 1761659999999,
          "quote_volume": 35261.74146,
          "trades": 223,
          "taker_buy_base": 750227.0,
          "taker_buy_quote": 10052.49937
        },
        {
          "timestamp": 1761660000000,
          "datetime": "2025-10-28T14:00:00",
          "open": 0.01343,
          "high": 0.0135,
          "low": 0.01315,
          "close": 0.01335,
          "volume": 1849056.0,
          "close_time": 1761663599999,
          "quote_volume": 24582.90712,
          "trades": 247,
          "taker_buy_base": 990625.0,
          "taker_buy_quote": 13170.41522
        },
        {
          "timestamp": 1761663600000,
          "datetime": "2025-10-28T15:00:00",
          "open": 0.01336,
          "high": 0.01343,
          "low": 0.01326,
          "close": 0.01333,
          "volume": 1176722.0,
          "close_time": 1761667199999,
          "quote_volume": 15709.98825,
          "trades": 137,
          "taker_buy_base": 590841.0,
          "taker_buy_quote": 7892.18161
        },
        {
          "timestamp": 1761667200000,
          "datetime": "2025-10-28T16:00:00",
          "open": 0.01333,
          "high": 0.01341,
          "low": 0.01327,
          "close": 0.0134,
          "volume": 648931.0,
          "close_time": 1761670799999,
          "quote_volume": 8658.5453,
          "trades": 83,
          "taker_buy_base": 388936.0,
          "taker_buy_quote": 5189.57428
        },
        {
          "timestamp": 1761670800000,
          "datetime": "2025-10-28T17:00:00",
          "open": 0.01337,
          "high": 0.01341,
          "low": 0.01335,
          "close": 0.01338,
          "volume": 704857.0,
          "close_time": 1761674399999,
          "quote_volume": 9437.72685,
          "trades": 83,
          "taker_buy_base": 601321.0,
          "taker_buy_quote": 8052.86209
        },
        {
          "timestamp": 1761674400000,
          "datetime": "2025-10-28T18:00:00",
          "open": 0.01338,
          "high": 0.01341,
          "low": 0.01331,
          "close": 0.01333,
          "volume": 978261.0,
          "close_time": 1761677999999,
          "quote_volume": 13077.53699,
          "trades": 177,
          "taker_buy_base": 619620.0,
          "taker_buy_quote": 8282.10485
        },
        {
          "timestamp": 1761678000000,
          "datetime": "2025-10-28T19:00:00",
          "open": 0.01335,
          "high": 0.01335,
          "low": 0.01309,
          "close": 0.01314,
          "volume": 1661353.0,
          "close_time": 1761681599999,
          "quote_volume": 21963.59244,
          "trades": 280,
          "taker_buy_base": 798408.0,
          "taker_buy_quote": 10548.77629
        },
        {
          "timestamp": 1761681600000,
          "datetime": "2025-10-28T20:00:00",
          "open": 0.01313,
          "high": 0.01313,
          "low": 0.0129,
          "close": 0.01293,
          "volume": 2805907.0,
          "close_time": 1761685199999,
          "quote_volume": 36433.05483,
          "trades": 409,
          "taker_buy_base": 1193669.0,
          "taker_buy_quote": 15497.83977
        },
        {
          "timestamp": 1761685200000,
          "datetime": "2025-10-28T21:00:00",
          "open": 0.01292,
          "high": 0.01301,
          "low": 0.0128,
          "close": 0.01294,
          "volume": 2046320.0,
          "close_time": 1761688799999,
          "quote_volume": 26385.93434,
          "trades": 296,
          "taker_buy_base": 873133.0,
          "taker_buy_quote": 11265.70684
        },
        {
          "timestamp": 1761688800000,
          "datetime": "2025-10-28T22:00:00",
          "open": 0.01296,
          "high": 0.01306,
          "low": 0.01292,
          "close": 0.01306,
          "volume": 440063.0,
          "close_time": 1761692399999,
          "quote_volume": 5719.73007,
          "trades": 100,
          "taker_buy_base": 205732.0,
          "taker_buy_quote": 2676.48573
        },
        {
          "timestamp": 1761692400000,
          "datetime": "2025-10-28T23:00:00",
          "open": 0.01306,
          "high": 0.01306,
          "low": 0.01297,
          "close": 0.01298,
          "volume": 493142.0,
          "close_time": 1761695999999,
          "quote_volume": 6406.22189,
          "trades": 86,
          "taker_buy_base": 102038.0,
          "taker_buy_quote": 1326.34874
        },
        {
          "timestamp": 1761696000000,
          "datetime": "2025-10-29T00:00:00",
          "open": 0.01298,
          "high": 0.01305,
          "low": 0.01296,
          "close": 0.01297,
          "volume": 273253.0,
          "close_time": 1761699599999,
          "quote_volume": 3551.55973,
          "trades": 58,
          "taker_buy_base": 135215.0,
          "taker_buy_quote": 1757.65644
        },
        {
          "timestamp": 1761699600000,
          "datetime": "2025-10-29T01:00:00",
          "open": 0.01298,
          "high": 0.01305,
          "low": 0.01296,
          "close": 0.01302,
          "volume": 465560.0,
          "close_time": 1761703199999,
          "quote_volume": 6052.98594,
          "trades": 78,
          "taker_buy_base": 177935.0,
          "taker_buy_quote": 2314.80256
        },
        {
          "timestamp": 1761703200000,
          "datetime": "2025-10-29T02:00:00",
          "open": 0.01302,
          "high": 0.01303,
          "low": 0.013,
          "close": 0.01303,
          "volume": 277364.0,
          "close_time": 1761706799999,
          "quote_volume": 3609.22903,
          "trades": 70,
          "taker_buy_base": 125429.0,
          "taker_buy_quote": 1633.19561
        },
        {
          "timestamp": 1761706800000,
          "datetime": "2025-10-29T03:00:00",
          "open": 0.01303,
          "high": 0.01303,
          "low": 0.01296,
          "close": 0.013,
          "volume": 576689.0,
          "close_time": 1761710399999,
          "quote_volume": 7489.006,
          "trades": 99,
          "taker_buy_base": 252002.0,
          "taker_buy_quote": 3272.79344
        },
        {
          "timestamp": 1761710400000,
          "datetime": "2025-10-29T04:00:00",
          "open": 0.01298,
          "high": 0.01304,
          "low": 0.01298,
          "close": 0.013,
          "volume": 441137.0,
          "close_time": 1761713999999,
          "quote_volume": 5738.67392,
          "trades": 99,
          "taker_buy_base": 136748.0,
          "taker_buy_quote": 1780.13545
        },
        {
          "timestamp": 1761714000000,
          "datetime": "2025-10-29T05:00:00",
          "open": 0.01299,
          "high": 0.01306,
          "low": 0.01299,
          "close": 0.01305,
          "volume": 430847.0,
          "close_time": 1761717599999,
          "quote_volume": 5611.57823,
          "trades": 97,
          "taker_buy_base": 240850.0,
          "taker_buy_quote": 3138.65965
        },
        {
          "timestamp": 1761717600000,
          "datetime": "2025-10-29T06:00:00",
          "open": 0.01303,
          "high": 0.01304,
          "low": 0.01302,
          "close": 0.01304,
          "volume": 396472.0,
          "close_time": 1761721199999,
          "quote_volume": 5164.56054,
          "trades": 63,
          "taker_buy_base": 120766.0,
          "taker_buy_quote": 1574.02381
        },
        {
          "timestamp": 1761721200000,
          "datetime": "2025-10-29T07:00:00",
          "open": 0.01304,
          "high": 0.01305,
          "low": 0.01298,
          "close": 0.01303,
          "volume": 537593.0,
          "close_time": 1761724799999,
          "quote_volume": 6995.27653,
          "trades": 99,
          "taker_buy_base": 408147.0,
          "taker_buy_quote": 5310.29513
        },
        {
          "timestamp": 1761724800000,
          "datetime": "2025-10-29T08:00:00",
          "open": 0.01301,
          "high": 0.01302,
          "low": 0.01295,
          "close": 0.01298,
          "volume": 551679.0,
          "close_time": 1761728399999,
          "quote_volume": 7161.43684,
          "trades": 94,
          "taker_buy_base": 374313.0,
          "taker_buy_quote": 4857.06416
        },
        {
          "timestamp": 1761728400000,
          "datetime": "2025-10-29T09:00:00",
          "open": 0.01297,
          "high": 0.01303,
          "low": 0.01297,
          "close": 0.01303,
          "volume": 325367.0,
          "close_time": 1761731999999,
          "quote_volume": 4233.10664,
          "trades": 51,
          "taker_buy_base": 245148.0,
          "taker_buy_quote": 3190.90924
        },
        {
          "timestamp": 1761732000000,
          "datetime": "2025-10-29T10:00:00",
          "open": 0.01303,
          "high": 0.01313,
          "low": 0.01301,
          "close": 0.01308,
          "volume": 819099.0,
          "close_time": 1761735599999,
          "quote_volume": 10706.24706,
          "trades": 137,
          "taker_buy_base": 585094.0,
          "taker_buy_quote": 7647.69178
        },
        {
          "timestamp": 1761735600000,
          "datetime": "2025-10-29T11:00:00",
          "open": 0.01308,
          "high": 0.01313,
          "low": 0.01308,
          "close": 0.0131,
          "volume": 642203.0,
          "close_time": 1761739199999,
          "quote_volume": 8417.35887,
          "trades": 107,
          "taker_buy_base": 167395.0,
          "taker_buy_quote": 2192.74874
        },
        {
          "timestamp": 1761739200000,
          "datetime": "2025-10-29T12:00:00",
          "open": 0.01311,
          "high": 0.01316,
          "low": 0.0131,
          "close": 0.01316,
          "volume": 947030.0,
          "close_time": 1761742799999,
          "quote_volume": 12440.11421,
          "trades": 156,
          "taker_buy_base": 556275.0,
          "taker_buy_quote": 7309.44984
        },
        {
          "timestamp": 1761742800000,
          "datetime": "2025-10-29T13:00:00",
          "open": 0.01317,
          "high": 0.0132,
          "low": 0.01306,
          "close": 0.01307,
          "volume": 1187122.0,
          "close_time": 1761746399999,
          "quote_volume": 15573.05023,
          "trades": 197,
          "taker_buy_base": 323283.0,
          "taker_buy_quote": 4242.09366
        },
        {
          "timestamp": 1761746400000,
          "datetime": "2025-10-29T14:00:00",
          "open": 0.01307,
          "high": 0.0131,
          "low": 0.01301,
          "close": 0.01304,
          "volume": 820153.0,
          "close_time": 1761749999999,
          "quote_volume": 10707.442,
          "trades": 150,
          "taker_buy_base": 337546.0,
          "taker_buy_quote": 4411.67987
        },
        {
          "timestamp": 1761750000000,
          "datetime": "2025-10-29T15:00:00",
          "open": 0.01306,
          "high": 0.01306,
          "low": 0.01284,
          "close": 0.01287,
          "volume": 783425.0,
          "close_time": 1761753599999,
          "quote_volume": 10150.52177,
          "trades": 151,
          "taker_buy_base": 362321.0,
          "taker_buy_quote": 4699.90336
        },
        {
          "timestamp": 1761753600000,
          "datetime": "2025-10-29T16:00:00",
          "open": 0.01287,
          "high": 0.01292,
          "low": 0.01279,
          "close": 0.01286,
          "volume": 820669.0,
          "close_time": 1761757199999,
          "quote_volume": 10548.15709,
          "trades": 127,
          "taker_buy_base": 516654.0,
          "taker_buy_quote": 6637.45012
        },
        {
          "timestamp": 1761757200000,
          "datetime": "2025-10-29T17:00:00",
          "open": 0.01287,
          "high": 0.01316,
          "low": 0.01287,
          "close": 0.01316,
          "volume": 1143480.0,
          "close_time": 1761760799999,
          "quote_volume": 14848.33244,
          "trades": 146,
          "taker_buy_base": 749803.0,
          "taker_buy_quote": 9740.24844
        },
        {
          "timestamp": 1761760800000,
          "datetime": "2025-10-29T18:00:00",
          "open": 0.01315,
          "high": 0.01318,
          "low": 0.01263,
          "close": 0.01304,
          "volume": 7254940.0,
          "close_time": 1761764399999,
          "quote_volume": 93502.15024,
          "trades": 1026,
          "taker_buy_base": 3320640.0,
          "taker_buy_quote": 42808.55952
        },
        {
          "timestamp": 1761764400000,
          "datetime": "2025-10-29T19:00:00",
          "open": 0.01303,
          "high": 0.01321,
          "low": 0.013,
          "close": 0.01313,
          "volume": 1402537.0,
          "close_time": 1761767999999,
          "quote_volume": 18385.64526,
          "trades": 239,
          "taker_buy_base": 688285.0,
          "taker_buy_quote": 9033.93943
        },
        {
          "timestamp": 1761768000000,
          "datetime": "2025-10-29T20:00:00",
          "open": 0.01314,
          "high": 0.01327,
          "low": 0.01303,
          "close": 0.01323,
          "volume": 1242962.0,
          "close_time": 1761771599999,
          "quote_volume": 16336.10008,
          "trades": 175,
          "taker_buy_base": 598514.0,
          "taker_buy_quote": 7880.32459
        },
        {
          "timestamp": 1761771600000,
          "datetime": "2025-10-29T21:00:00",
          "open": 0.01323,
          "high": 0.01324,
          "low": 0.01315,
          "close": 0.01318,
          "volume": 614601.0,
          "close_time": 1761775199999,
          "quote_volume": 8100.27393,
          "trades": 132,
          "taker_buy_base": 204879.0,
          "taker_buy_quote": 2700.53952
        },
        {
          "timestamp": 1761775200000,
          "datetime": "2025-10-29T22:00:00",
          "open": 0.01318,
          "high": 0.01321,
          "low": 0.01311,
          "close": 0.01312,
          "volume": 392899.0,
          "close_time": 1761778799999,
          "quote_volume": 5170.18999,
          "trades": 94,
          "taker_buy_base": 234851.0,
          "taker_buy_quote": 3088.752
        },
        {
          "timestamp": 1761778800000,
          "datetime": "2025-10-29T23:00:00",
          "open": 0.01314,
          "high": 0.01315,
          "low": 0.01289,
          "close": 0.01294,
          "volume": 1474344.0,
          "close_time": 1761782399999,
          "quote_volume": 19227.50198,
          "trades": 159,
          "taker_buy_base": 635028.0,
          "taker_buy_quote": 8291.49847
        },
        {
          "timestamp": 1761782400000,
          "datetime": "2025-10-30T00:00:00",
          "open": 0.01292,
          "high": 0.01304,
          "low": 0.0129,
          "close": 0.01304,
          "volume": 584672.0,
          "close_time": 1761785999999,
          "quote_volume": 7577.40241,
          "trades": 69,
          "taker_buy_base": 303226.0,
          "taker_buy_quote": 3936.78335
        },
        {
          "timestamp": 1761786000000,
          "datetime": "2025-10-30T01:00:00",
          "open": 0.01304,
          "high": 0.01307,
          "low": 0.01297,
          "close": 0.01302,
          "volume": 418218.0,
          "close_time": 1761789599999,
          "quote_volume": 5446.96405,
          "trades": 64,
          "taker_buy_base": 106052.0,
          "taker_buy_quote": 1381.73945
        },
        {
          "timestamp": 1761789600000,
          "datetime": "2025-10-30T02:00:00",
          "open": 0.01302,
          "high": 0.01313,
          "low": 0.013,
          "close": 0.01313,
          "volume": 597142.0,
          "close_time": 1761793199999,
          "quote_volume": 7798.2765,
          "trades": 75,
          "taker_buy_base": 276842.0,
          "taker_buy_quote": 3615.52843
        },
        {
          "timestamp": 1761793200000,
          "datetime": "2025-10-30T03:00:00",
          "open": 0.01314,
          "high": 0.01314,
          "low": 0.013,
          "close": 0.01306,
          "volume": 687237.0,
          "close_time": 1761796799999,
          "quote_volume": 8991.22696,
          "trades": 104,
          "taker_buy_base": 440785.0,
          "taker_buy_quote": 5765.4696
        },
        {
          "timestamp": 1761796800000,
          "datetime": "2025-10-30T04:00:00",
          "open": 0.01303,
          "high": 0.01303,
          "low": 0.01257,
          "close": 0.01269,
          "volume": 3804067.0,
          "close_time": 1761800399999,
          "quote_volume": 48603.50175,
          "trades": 520,
          "taker_buy_base": 1904218.0,
          "taker_buy_quote": 24329.99141
        },
        {
          "timestamp": 1761800400000,
          "datetime": "2025-10-30T05:00:00",
          "open": 0.01272,
          "high": 0.01295,
          "low": 0.01266,
          "close": 0.01291,
          "volume": 1151451.0,
          "close_time": 1761803999999,
          "quote_volume": 14694.49466,
          "trades": 158,
          "taker_buy_base": 602223.0,
          "taker_buy_quote": 7689.5269
        },
        {
          "timestamp": 1761804000000,
          "datetime": "2025-10-30T06:00:00",
          "open": 0.01292,
          "high": 0.01293,
          "low": 0.0128,
          "close": 0.01284,
          "volume": 483192.0,
          "close_time": 1761807599999,
          "quote_volume": 6220.83526,
          "trades": 65,
          "taker_buy_base": 384161.0,
          "taker_buy_quote": 4946.50547
        },
        {
          "timestamp": 1761807600000,
          "datetime": "2025-10-30T07:00:00",
          "open": 0.01286,
          "high": 0.01299,
          "low": 0.01283,
          "close": 0.01298,
          "volume": 359708.0,
          "close_time": 1761811199999,
          "quote_volume": 4647.57084,
          "trades": 68,
          "taker_buy_base": 232499.0,
          "taker_buy_quote": 3006.63336
        },
        {
          "timestamp": 1761811200000,
          "datetime": "2025-10-30T08:00:00",
          "open": 0.01298,
          "high": 0.01298,
          "low": 0.01281,
          "close": 0.01281,
          "volume": 782719.0,
          "close_time": 1761814799999,
          "quote_volume": 10065.99734,
          "trades": 114,
          "taker_buy_base": 408682.0,
          "taker_buy_quote": 5260.97313
        },
        {
          "timestamp": 1761814800000,
          "datetime": "2025-10-30T09:00:00",
          "open": 0.01281,
          "high": 0.01284,
          "low": 0.01269,
          "close": 0.01269,
          "volume": 1457461.0,
          "close_time": 1761818399999,
          "quote_volume": 18580.66569,
          "trades": 159,
          "taker_buy_base": 741419.0,
          "taker_buy_quote": 9459.85432
        },
        {
          "timestamp": 1761818400000,
          "datetime": "2025-10-30T10:00:00",
          "open": 0.01269,
          "high": 0.01281,
          "low": 0.01265,
          "close": 0.0127,
          "volume": 1734774.0,
          "close_time": 1761821999999,
          "quote_volume": 22100.82667,
          "trades": 256,
          "taker_buy_base": 1055210.0,
          "taker_buy_quote": 13460.3743
        },
        {
          "timestamp": 1761822000000,
          "datetime": "2025-10-30T11:00:00",
          "open": 0.0127,
          "high": 0.01274,
          "low": 0.01264,
          "close": 0.01266,
          "volume": 635887.0,
          "close_time": 1761825599999,
          "quote_volume": 8073.63911,
          "trades": 128,
          "taker_buy_base": 339987.0,
          "taker_buy_quote": 4319.18992
        },
        {
          "timestamp": 1761825600000,
          "datetime": "2025-10-30T12:00:00",
          "open": 0.01268,
          "high": 0.01269,
          "low": 0.01243,
          "close": 0.0125,
          "volume": 1956644.0,
          "close_time": 1761829199999,
          "quote_volume": 24510.95927,
          "trades": 278,
          "taker_buy_base": 778122.0,
          "taker_buy_quote": 9747.08393
        },
        {
          "timestamp": 1761829200000,
          "datetime": "2025-10-30T13:00:00",
          "open": 0.0125,
          "high": 0.01252,
          "low": 0.01225,
          "close": 0.0123,
          "volume": 2134605.0,
          "close_time": 1761832799999,
          "quote_volume": 26404.71521,
          "trades": 318,
          "taker_buy_base": 999503.0,
          "taker_buy_quote": 12371.2046
        },
        {
          "timestamp": 1761832800000,
          "datetime": "2025-10-30T14:00:00",
          "open": 0.0123,
          "high": 0.0124,
          "low": 0.01219,
          "close": 0.01222,
          "volume": 2345501.0,
          "close_time": 1761836399999,
          "quote_volume": 28784.28917,
          "trades": 290,
          "taker_buy_base": 1185405.0,
          "taker_buy_quote": 14566.48658
        },
        {
          "timestamp": 1761836400000,
          "datetime": "2025-10-30T15:00:00",
          "open": 0.01222,
          "high": 0.01223,
          "low": 0.012,
          "close": 0.01204,
          "volume": 5300378.0,
          "close_time": 1761839999999,
          "quote_volume": 64087.07482,
          "trades": 509,
          "taker_buy_base": 2822919.0,
          "taker_buy_quote": 34169.40126
        },
        {
          "timestamp": 1761840000000,
          "datetime": "2025-10-30T16:00:00",
          "open": 0.01204,
          "high": 0.01215,
          "low": 0.01202,
          "close": 0.01211,
          "volume": 2550291.0,
          "close_time": 1761843599999,
          "quote_volume": 30842.38595,
          "trades": 327,
          "taker_buy_base": 1600305.0,
          "taker_buy_quote": 19359.07622
        },
        {
          "timestamp": 1761843600000,
          "datetime": "2025-10-30T17:00:00",
          "open": 0.01211,
          "high": 0.01211,
          "low": 0.01185,
          "close": 0.01199,
          "volume": 3142567.0,
          "close_time": 1761847199999,
          "quote_volume": 37651.36594,
          "trades": 431,
          "taker_buy_base": 1441548.0,
          "taker_buy_quote": 17273.22719
        },
        {
          "timestamp": 1761847200000,
          "datetime": "2025-10-30T18:00:00",
          "open": 0.01199,
          "high": 0.01199,
          "low": 0.01179,
          "close": 0.01184,
          "volume": 2261141.0,
          "close_time": 1761850799999,
          "quote_volume": 26894.97783,
          "trades": 316,
          "taker_buy_base": 1029851.0,
          "taker_buy_quote": 12244.35222
        },
        {
          "timestamp": 1761850800000,
          "datetime": "2025-10-30T19:00:00",
          "open": 0.01184,
          "high": 0.01193,
          "low": 0.01177,
          "close": 0.01184,
          "volume": 2357262.0,
          "close_time": 1761854399999,
          "quote_volume": 27968.74555,
          "trades": 434,
          "taker_buy_base": 970847.0,
          "taker_buy_quote": 11520.80545
        },
        {
          "timestamp": 1761854400000,
          "datetime": "2025-10-30T20:00:00",
          "open": 0.01183,
          "high": 0.01199,
          "low": 0.01181,
          "close": 0.01198,
          "volume": 1933384.0,
          "close_time": 1761857999999,
          "quote_volume": 22988.37816,
          "trades": 281,
          "taker_buy_base": 1084683.0,
          "taker_buy_quote": 12897.19428
        },
        {
          "timestamp": 1761858000000,
          "datetime": "2025-10-30T21:00:00",
          "open": 0.01198,
          "high": 0.01202,
          "low": 0.01193,
          "close": 0.012,
          "volume": 1249760.0,
          "close_time": 1761861599999,
          "quote_volume": 14961.81385,
          "trades": 168,
          "taker_buy_base": 719487.0,
          "taker_buy_quote": 8616.78317
        },
        {
          "timestamp": 1761861600000,
          "datetime": "2025-10-30T22:00:00",
          "open": 0.01201,
          "high": 0.0121,
          "low": 0.012,
          "close": 0.01209,
          "volume": 396658.0,
          "close_time": 1761865199999,
          "quote_volume": 4782.33135,
          "trades": 53,
          "taker_buy_base": 289402.0,
          "taker_buy_quote": 3487.70815
        },
        {
          "timestamp": 1761865200000,
          "datetime": "2025-10-30T23:00:00",
          "open": 0.01209,
          "high": 0.01218,
          "low": 0.01205,
          "close": 0.01218,
          "volume": 680056.0,
          "close_time": 1761868799999,
          "quote_volume": 8243.88184,
          "trades": 106,
          "taker_buy_base": 401234.0,
          "taker_buy_quote": 4865.2557
        },
        {
          "timestamp": 1761868800000,
          "datetime": "2025-10-31T00:00:00",
          "open": 0.01217,
          "high": 0.01226,
          "low": 0.01214,
          "close": 0.01223,
          "volume": 484827.0,
          "close_time": 1761872399999,
          "quote_volume": 5905.84689,
          "trades": 85,
          "taker_buy_base": 229626.0,
          "taker_buy_quote": 2798.34558
        },
        {
          "timestamp": 1761872400000,
          "datetime": "2025-10-31T01:00:00",
          "open": 0.01225,
          "high": 0.01232,
          "low": 0.01223,
          "close": 0.0123,
          "volume": 1089026.0,
          "close_time": 1761875999999,
          "quote_volume": 13385.44253,
          "trades": 105,
          "taker_buy_base": 466464.0,
          "taker_buy_quote": 5732.18578
        },
        {
          "timestamp": 1761876000000,
          "datetime": "2025-10-31T02:00:00",
          "open": 0.01232,
          "high": 0.01232,
          "low": 0.01218,
          "close": 0.01222,
          "volume": 1172761.0,
          "close_time": 1761879599999,
          "quote_volume": 14345.52447,
          "trades": 163,
          "taker_buy_base": 670916.0,
          "taker_buy_quote": 8211.18793
        },
        {
          "timestamp": 1761879600000,
          "datetime": "2025-10-31T03:00:00",
          "open": 0.01222,
          "high": 0.01227,
          "low": 0.01219,
          "close": 0.01222,
          "volume": 751993.0,
          "close_time": 1761883199999,
          "quote_volume": 9195.2262,
          "trades": 79,
          "taker_buy_base": 569402.0,
          "taker_buy_quote": 6961.2747
        },
        {
          "timestamp": 1761883200000,
          "datetime": "2025-10-31T04:00:00",
          "open": 0.01224,
          "high": 0.01235,
          "low": 0.01223,
          "close": 0.01233,
          "volume": 637694.0,
          "close_time": 1761886799999,
          "quote_volume": 7846.76079,
          "trades": 205,
          "taker_buy_base": 408160.0,
          "taker_buy_quote": 5021.65383
        },
        {
          "timestamp": 1761886800000,
          "datetime": "2025-10-31T05:00:00",
          "open": 0.01232,
          "high": 0.01233,
          "low": 0.01225,
          "close": 0.01226,
          "volume": 778805.0,
          "close_time": 1761890399999,
          "quote_volume": 9570.63844,
          "trades": 235,
          "taker_buy_base": 252106.0,
          "taker_buy_quote": 3099.56736
        },
        {
          "timestamp": 1761890400000,
          "datetime": "2025-10-31T06:00:00",
          "open": 0.01225,
          "high": 0.01226,
          "low": 0.01217,
          "close": 0.01218,
          "volume": 943893.0,
          "close_time": 1761893999999,
          "quote_volume": 11535.02701,
          "trades": 206,
          "taker_buy_base": 496342.0,
          "taker_buy_quote": 6069.86255
        },
        {
          "timestamp": 1761894000000,
          "datetime": "2025-10-31T07:00:00",
          "open": 0.01218,
          "high": 0.0122,
          "low": 0.01208,
          "close": 0.01212,
          "volume": 2022853.0,
          "close_time": 1761897599999,
          "quote_volume": 24541.16541,
          "trades": 316,
          "taker_buy_base": 1294437.0,
          "taker_buy_quote": 15706.78073
        },
        {
          "timestamp": 1761897600000,
          "datetime": "2025-10-31T08:00:00",
          "open": 0.01212,
          "high": 0.01219,
          "low": 0.01207,
          "close": 0.01219,
          "volume": 759897.0,
          "close_time": 1761901199999,
          "quote_volume": 9212.69386,
          "trades": 253,
          "taker_buy_base": 277502.0,
          "taker_buy_quote": 3365.30192
        },
        {
          "timestamp": 1761901200000,
          "datetime": "2025-10-31T09:00:00",
          "open": 0.01218,
          "high": 0.01224,
          "low": 0.0121,
          "close": 0.01215,
          "volume": 1851828.0,
          "close_time": 1761904799999,
          "quote_volume": 22530.60221,
          "trades": 289,
          "taker_buy_base": 1185195.0,
          "taker_buy_quote": 14425.37609
        },
        {
          "timestamp": 1761904800000,
          "datetime": "2025-10-31T10:00:00",
          "open": 0.01216,
          "high": 0.01217,
          "low": 0.01212,
          "close": 0.01214,
          "volume": 1329716.0,
          "close_time": 1761908399999,
          "quote_volume": 16139.85134,
          "trades": 197,
          "taker_buy_base": 376099.0,
          "taker_buy_quote": 4567.72772
        },
        {
          "timestamp": 1761908400000,
          "datetime": "2025-10-31T11:00:00",
          "open": 0.01212,
          "high": 0.01226,
          "low": 0.01207,
          "close": 0.01225,
          "volume": 1419696.0,
          "close_time": 1761911999999,
          "quote_volume": 17209.68557,
          "trades": 206,
          "taker_buy_base": 603180.0,
          "taker_buy_quote": 7329.53015
        },
        {
          "timestamp": 1761912000000,
          "datetime": "2025-10-31T12:00:00",
          "open": 0.01224,
          "high": 0.01229,
          "low": 0.01213,
          "close": 0.01213,
          "volume": 1498793.0,
          "close_time": 1761915599999,
          "quote_volume": 18341.48018,
          "trades": 218,
          "taker_buy_base": 786795.0,
          "taker_buy_quote": 9635.60159
        },
        {
          "timestamp": 1761915600000,
          "datetime": "2025-10-31T13:00:00",
          "open": 0.01213,
          "high": 0.01225,
          "low": 0.0121,
          "close": 0.01224,
          "volume": 2896956.0,
          "close_time": 1761919199999,
          "quote_volume": 35214.30153,
          "trades": 292,
          "taker_buy_base": 1585718.0,
          "taker_buy_quote": 19280.72854
        },
        {
          "timestamp": 1761919200000,
          "datetime": "2025-10-31T14:00:00",
          "open": 0.01224,
          "high": 0.01232,
          "low": 0.01217,
          "close": 0.01231,
          "volume": 1489642.0,
          "close_time": 1761922799999,
          "quote_volume": 18217.06805,
          "trades": 264,
          "taker_buy_base": 818362.0,
          "taker_buy_quote": 10007.08975
        },
        {
          "timestamp": 1761922800000,
          "datetime": "2025-10-31T15:00:00",
          "open": 0.01231,
          "high": 0.01237,
          "low": 0.01225,
          "close": 0.01227,
          "volume": 1037195.0,
          "close_time": 1761926399999,
          "quote_volume": 12761.15573,
          "trades": 230,
          "taker_buy_base": 587268.0,
          "taker_buy_quote": 7225.69668
        },
        {
          "timestamp": 1761926400000,
          "datetime": "2025-10-31T16:00:00",
          "open": 0.01227,
          "high": 0.01228,
          "low": 0.01204,
          "close": 0.01206,
          "volume": 1200937.0,
          "close_time": 1761929999999,
          "quote_volume": 14618.78886,
          "trades": 191,
          "taker_buy_base": 519199.0,
          "taker_buy_quote": 6316.18157
        },
        {
          "timestamp": 1761930000000,
          "datetime": "2025-10-31T17:00:00",
          "open": 0.01205,
          "high": 0.01212,
          "low": 0.01197,
          "close": 0.01205,
          "volume": 3103449.0,
          "close_time": 1761933599999,
          "quote_volume": 37350.39911,
          "trades": 434,
          "taker_buy_base": 1349970.0,
          "taker_buy_quote": 16239.45562
        },
        {
          "timestamp": 1761933600000,
          "datetime": "2025-10-31T18:00:00",
          "open": 0.01206,
          "high": 0.01216,
          "low": 0.01199,
          "close": 0.01211,
          "volume": 1114645.0,
          "close_time": 1761937199999,
          "quote_volume": 13463.46714,
          "trades": 190,
          "taker_buy_base": 689597.0,
          "taker_buy_quote": 8328.48297
        },
        {
          "timestamp": 1761937200000,
          "datetime": "2025-10-31T19:00:00",
          "open": 0.0121,
          "high": 0.01233,
          "low": 0.01205,
          "close": 0.0123,
          "volume": 891161.0,
          "close_time": 1761940799999,
          "quote_volume": 10880.80963,
          "trades": 167,
          "taker_buy_base": 311308.0,
          "taker_buy_quote": 3798.31997
        },
        {
          "timestamp": 1761940800000,
          "datetime": "2025-10-31T20:00:00",
          "open": 0.01229,
          "high": 0.0123,
          "low": 0.01212,
          "close": 0.01212,
          "volume": 478804.0,
          "close_time": 1761944399999,
          "quote_volume": 5853.224,
          "trades": 136,
          "taker_buy_base": 237913.0,
          "taker_buy_quote": 2910.68105
        },
        {
          "timestamp": 1761944400000,
          "datetime": "2025-10-31T21:00:00",
          "open": 0.01213,
          "high": 0.01214,
          "low": 0.01206,
          "close": 0.01206,
          "volume": 534462.0,
          "close_time": 1761947999999,
          "quote_volume": 6462.62086,
          "trades": 209,
          "taker_buy_base": 185440.0,
          "taker_buy_quote": 2243.98698
        },
        {
          "timestamp": 1761948000000,
          "datetime": "2025-10-31T22:00:00",
          "open": 0.01206,
          "high": 0.01211,
          "low": 0.01206,
          "close": 0.01208,
          "volume": 777744.0,
          "close_time": 1761951599999,
          "quote_volume": 9401.76779,
          "trades": 249,
          "taker_buy_base": 540791.0,
          "taker_buy_quote": 6538.66483
        },
        {
          "timestamp": 1761951600000,
          "datetime": "2025-10-31T23:00:00",
          "open": 0.01208,
          "high": 0.0121,
          "low": 0.01205,
          "close": 0.01208,
          "volume": 1314394.0,
          "close_time": 1761955199999,
          "quote_volume": 15878.47917,
          "trades": 285,
          "taker_buy_base": 735762.0,
          "taker_buy_quote": 8887.59421
        },
        {
          "timestamp": 1761955200000,
          "datetime": "2025-11-01T00:00:00",
          "open": 0.01207,
          "high": 0.0121,
          "low": 0.01201,
          "close": 0.01208,
          "volume": 1206007.0,
          "close_time": 1761958799999,
          "quote_volume": 14533.06328,
          "trades": 356,
          "taker_buy_base": 813998.0,
          "taker_buy_quote": 9810.4602
        },
        {
          "timestamp": 1761958800000,
          "datetime": "2025-11-01T01:00:00",
          "open": 0.01208,
          "high": 0.01213,
          "low": 0.01207,
          "close": 0.01208,
          "volume": 1301203.0,
          "close_time": 1761962399999,
          "quote_volume": 15735.78244,
          "trades": 279,
          "taker_buy_base": 757135.0,
          "taker_buy_quote": 9156.82963
        },
        {
          "timestamp": 1761962400000,
          "datetime": "2025-11-01T02:00:00",
          "open": 0.01207,
          "high": 0.01209,
          "low": 0.01195,
          "close": 0.01209,
          "volume": 1422910.0,
          "close_time": 1761965999999,
          "quote_volume": 17114.69584,
          "trades": 248,
          "taker_buy_base": 963160.0,
          "taker_buy_quote": 11585.34053
        },
        {
          "timestamp": 1761966000000,
          "datetime": "2025-11-01T03:00:00",
          "open": 0.01209,
          "high": 0.01213,
          "low": 0.01206,
          "close": 0.01211,
          "volume": 819213.0,
          "close_time": 1761969599999,
          "quote_volume": 9904.05801,
          "trades": 145,
          "taker_buy_base": 359228.0,
          "taker_buy_quote": 4343.1705
        },
        {
          "timestamp": 1761969600000,
          "datetime": "2025-11-01T04:00:00",
          "open": 0.0121,
          "high": 0.01211,
          "low": 0.01204,
          "close": 0.01205,
          "volume": 689530.0,
          "close_time": 1761973199999,
          "quote_volume": 8314.08942,
          "trades": 103,
          "taker_buy_base": 265743.0,
          "taker_buy_quote": 3206.7052
        },
        {
          "timestamp": 1761973200000,
          "datetime": "2025-11-01T05:00:00",
          "open": 0.01206,
          "high": 0.01208,
          "low": 0.01199,
          "close": 0.01201,
          "volume": 1328377.0,
          "close_time": 1761976799999,
          "quote_volume": 16003.42362,
          "trades": 218,
          "taker_buy_base": 694622.0,
          "taker_buy_quote": 8372.87785
        },
        {
          "timestamp": 1761976800000,
          "datetime": "2025-11-01T06:00:00",
          "open": 0.01202,
          "high": 0.01208,
          "low": 0.012,
          "close": 0.01207,
          "volume": 1045274.0,
          "close_time": 1761980399999,
          "quote_volume": 12598.50143,
          "trades": 159,
          "taker_buy_base": 844813.0,
          "taker_buy_quote": 10184.06091
        },
        {
          "timestamp": 1761980400000,
          "datetime": "2025-11-01T07:00:00",
          "open": 0.01206,
          "high": 0.0122,
          "low": 0.01206,
          "close": 0.01217,
          "volume": 1626737.0,
          "close_time": 1761983999999,
          "quote_volume": 19713.55715,
          "trades": 242,
          "taker_buy_base": 1290639.0,
          "taker_buy_quote": 15632.34081
        },
        {
          "timestamp": 1761984000000,
          "datetime": "2025-11-01T08:00:00",
          "open": 0.01217,
          "high": 0.0122,
          "low": 0.01211,
          "close": 0.0122,
          "volume": 1203838.0,
          "close_time": 1761987599999,
          "quote_volume": 14611.76146,
          "trades": 207,
          "taker_buy_base": 700084.0,
          "taker_buy_quote": 8502.65548
        },
        {
          "timestamp": 1761987600000,
          "datetime": "2025-11-01T09:00:00",
          "open": 0.01218,
          "high": 0.01223,
          "low": 0.01211,
          "close": 0.01214,
          "volume": 1667806.0,
          "close_time": 1761991199999,
          "quote_volume": 20299.18031,
          "trades": 205,
          "taker_buy_base": 981719.0,
          "taker_buy_quote": 11946.30784
        },
        {
          "timestamp": 1761991200000,
          "datetime": "2025-11-01T10:00:00",
          "open": 0.01214,
          "high": 0.01221,
          "low": 0.01212,
          "close": 0.01217,
          "volume": 1132597.0,
          "close_time": 1761994799999,
          "quote_volume": 13766.62507,
          "trades": 169,
          "taker_buy_base": 712154.0,
          "taker_buy_quote": 8655.86012
        },
        {
          "timestamp": 1761994800000,
          "datetime": "2025-11-01T11:00:00",
          "open": 0.01217,
          "high": 0.01225,
          "low": 0.01216,
          "close": 0.01219,
          "volume": 1445755.0,
          "close_time": 1761998399999,
          "quote_volume": 17651.57712,
          "trades": 196,
          "taker_buy_base": 916484.0,
          "taker_buy_quote": 11190.62154
        },
        {
          "timestamp": 1761998400000,
          "datetime": "2025-11-01T12:00:00",
          "open": 0.0122,
          "high": 0.0123,
          "low": 0.0122,
          "close": 0.01225,
          "volume": 1139313.0,
          "close_time": 1762001999999,
          "quote_volume": 13953.86338,
          "trades": 188,
          "taker_buy_base": 619060.0,
          "taker_buy_quote": 7581.86058
        },
        {
          "timestamp": 1762002000000,
          "datetime": "2025-11-01T13:00:00",
          "open": 0.01224,
          "high": 0.0123,
          "low": 0.01213,
          "close": 0.01221,
          "volume": 2907162.0,
          "close_time": 1762005599999,
          "quote_volume": 35539.37902,
          "trades": 392,
          "taker_buy_base": 1713324.0,
          "taker_buy_quote": 20934.0234
        },
        {
          "timestamp": 1762005600000,
          "datetime": "2025-11-01T14:00:00",
          "open": 0.01222,
          "high": 0.01226,
          "low": 0.01208,
          "close": 0.01213,
          "volume": 3259881.0,
          "close_time": 1762009199999,
          "quote_volume": 39564.78951,
          "trades": 601,
          "taker_buy_base": 2033667.0,
          "taker_buy_quote": 24680.5615
        },
        {
          "timestamp": 1762009200000,
          "datetime": "2025-11-01T15:00:00",
          "open": 0.01213,
          "high": 0.01225,
          "low": 0.0121,
          "close": 0.0122,
          "volume": 3721247.0,
          "close_time": 1762012799999,
          "quote_volume": 45325.65527,
          "trades": 778,
          "taker_buy_base": 2268037.0,
          "taker_buy_quote": 27613.98742
        },
        {
          "timestamp": 1762012800000,
          "datetime": "2025-11-01T16:00:00",
          "open": 0.01222,
          "high": 0.01233,
          "low": 0.01219,
          "close": 0.01226,
          "volume": 1666405.0,
          "close_time": 1762016399999,
          "quote_volume": 20443.69493,
          "trades": 490,
          "taker_buy_base": 847581.0,
          "taker_buy_quote": 10398.59459
        },
        {
          "timestamp": 1762016400000,
          "datetime": "2025-11-01T17:00:00",
          "open": 0.01225,
          "high": 0.01229,
          "low": 0.01222,
          "close": 0.01226,
          "volume": 2352442.0,
          "close_time": 1762019999999,
          "quote_volume": 28812.94537,
          "trades": 438,
          "taker_buy_base": 1362205.0,
          "taker_buy_quote": 16690.80128
        },
        {
          "timestamp": 1762020000000,
          "datetime": "2025-11-01T18:00:00",
          "open": 0.01226,
          "high": 0.0123,
          "low": 0.01222,
          "close": 0.01228,
          "volume": 1518143.0,
          "close_time": 1762023599999,
          "quote_volume": 18627.39295,
          "trades": 274,
          "taker_buy_base": 824949.0,
          "taker_buy_quote": 10118.86271
        },
        {
          "timestamp": 1762023600000,
          "datetime": "2025-11-01T19:00:00",
          "open": 0.01227,
          "high": 0.0123,
          "low": 0.01224,
          "close": 0.0123,
          "volume": 795503.0,
          "close_time": 1762027199999,
          "quote_volume": 9758.82664,
          "trades": 201,
          "taker_buy_base": 415099.0,
          "taker_buy_quote": 5093.12169
        },
        {
          "timestamp": 1762027200000,
          "datetime": "2025-11-01T20:00:00",
          "open": 0.01229,
          "high": 0.01241,
          "low": 0.01229,
          "close": 0.01232,
          "volume": 1059454.0,
          "close_time": 1762030799999,
          "quote_volume": 13098.59413,
          "trades": 262,
          "taker_buy_base": 596488.0,
          "taker_buy_quote": 7369.86396
        },
        {
          "timestamp": 1762030800000,
          "datetime": "2025-11-01T21:00:00",
          "open": 0.01233,
          "high": 0.01237,
          "low": 0.01221,
          "close": 0.01221,
          "volume": 531698.0,
          "close_time": 1762034399999,
          "quote_volume": 6554.06427,
          "trades": 151,
          "taker_buy_base": 310051.0,
          "taker_buy_quote": 3825.52428
        },
        {
          "timestamp": 1762034400000,
          "datetime": "2025-11-01T22:00:00",
          "open": 0.01221,
          "high": 0.01227,
          "low": 0.01221,
          "close": 0.01227,
          "volume": 548877.0,
          "close_time": 1762037999999,
          "quote_volume": 6720.92906,
          "trades": 112,
          "taker_buy_base": 469159.0,
          "taker_buy_quote": 5744.97832
        },
        {
          "timestamp": 1762038000000,
          "datetime": "2025-11-01T23:00:00",
          "open": 0.01226,
          "high": 0.01229,
          "low": 0.01224,
          "close": 0.01229,
          "volume": 733519.0,
          "close_time": 1762041599999,
          "quote_volume": 8990.76963,
          "trades": 418,
          "taker_buy_base": 326967.0,
          "taker_buy_quote": 4007.20461
        },
        {
          "timestamp": 1762041600000,
          "datetime": "2025-11-02T00:00:00",
          "open": 0.01228,
          "high": 0.0123,
          "low": 0.01219,
          "close": 0.0122,
          "volume": 712980.0,
          "close_time": 1762045199999,
          "quote_volume": 8736.45802,
          "trades": 178,
          "taker_buy_base": 463108.0,
          "taker_buy_quote": 5675.07187
        },
        {
          "timestamp": 1762045200000,
          "datetime": "2025-11-02T01:00:00",
          "open": 0.01219,
          "high": 0.0122,
          "low": 0.01211,
          "close": 0.01212,
          "volume": 821019.0,
          "close_time": 1762048799999,
          "quote_volume": 9984.68189,
          "trades": 188,
          "taker_buy_base": 365277.0,
          "taker_buy_quote": 4445.24448
        },
        {
          "timestamp": 1762048800000,
          "datetime": "2025-11-02T02:00:00",
          "open": 0.0121,
          "high": 0.01215,
          "low": 0.01207,
          "close": 0.01212,
          "volume": 960262.0,
          "close_time": 1762052399999,
          "quote_volume": 11614.7044,
          "trades": 170,
          "taker_buy_base": 537011.0,
          "taker_buy_quote": 6493.26177
        },
        {
          "timestamp": 1762052400000,
          "datetime": "2025-11-02T03:00:00",
          "open": 0.01211,
          "high": 0.01212,
          "low": 0.01208,
          "close": 0.01208,
          "volume": 1000893.0,
          "close_time": 1762055999999,
          "quote_volume": 12107.18101,
          "trades": 189,
          "taker_buy_base": 685895.0,
          "taker_buy_quote": 8296.09956
        },
        {
          "timestamp": 1762056000000,
          "datetime": "2025-11-02T04:00:00",
          "open": 0.01211,
          "high": 0.01225,
          "low": 0.0121,
          "close": 0.01225,
          "volume": 544937.0,
          "close_time": 1762059599999,
          "quote_volume": 6634.28422,
          "trades": 111,
          "taker_buy_base": 353943.0,
          "taker_buy_quote": 4309.51531
        },
        {
          "timestamp": 1762059600000,
          "datetime": "2025-11-02T05:00:00",
          "open": 0.01224,
          "high": 0.01231,
          "low": 0.0122,
          "close": 0.01231,
          "volume": 443084.0,
          "close_time": 1762063199999,
          "quote_volume": 5427.67979,
          "trades": 186,
          "taker_buy_base": 210409.0,
          "taker_buy_quote": 2579.57574
        },
        {
          "timestamp": 1762063200000,
          "datetime": "2025-11-02T06:00:00",
          "open": 0.0123,
          "high": 0.01233,
          "low": 0.01228,
          "close": 0.01232,
          "volume": 233408.0,
          "close_time": 1762066799999,
          "quote_volume": 2872.49658,
          "trades": 85,
          "taker_buy_base": 133006.0,
          "taker_buy_quote": 1637.16192
        },
        {
          "timestamp": 1762066800000,
          "datetime": "2025-11-02T07:00:00",
          "open": 0.01232,
          "high": 0.01239,
          "low": 0.01229,
          "close": 0.01237,
          "volume": 494783.0,
          "close_time": 1762070399999,
          "quote_volume": 6107.6894,
          "trades": 122,
          "taker_buy_base": 316950.0,
          "taker_buy_quote": 3911.98226
        },
        {
          "timestamp": 1762070400000,
          "datetime": "2025-11-02T08:00:00",
          "open": 0.01238,
          "high": 0.01239,
          "low": 0.01225,
          "close": 0.01226,
          "volume": 480132.0,
          "close_time": 1762073999999,
          "quote_volume": 5914.73287,
          "trades": 114,
          "taker_buy_base": 239033.0,
          "taker_buy_quote": 2944.14925
        },
        {
          "timestamp": 1762074000000,
          "datetime": "2025-11-02T09:00:00",
          "open": 0.01227,
          "high": 0.01231,
          "low": 0.01216,
          "close": 0.01217,
          "volume": 482339.0,
          "close_time": 1762077599999,
          "quote_volume": 5898.11465,
          "trades": 100,
          "taker_buy_base": 155572.0,
          "taker_buy_quote": 1905.90859
        },
        {
          "timestamp": 1762077600000,
          "datetime": "2025-11-02T10:00:00",
          "open": 0.01218,
          "high": 0.0122,
          "low": 0.01207,
          "close": 0.01214,
          "volume": 1354672.0,
          "close_time": 1762081199999,
          "quote_volume": 16429.54922,
          "trades": 244,
          "taker_buy_base": 991877.0,
          "taker_buy_quote": 12025.4235
        },
        {
          "timestamp": 1762081200000,
          "datetime": "2025-11-02T11:00:00",
          "open": 0.01215,
          "high": 0.0123,
          "low": 0.01215,
          "close": 0.01229,
          "volume": 1301408.0,
          "close_time": 1762084799999,
          "quote_volume": 15899.59683,
          "trades": 201,
          "taker_buy_base": 1072430.0,
          "taker_buy_quote": 13100.11839
        },
        {
          "timestamp": 1762084800000,
          "datetime": "2025-11-02T12:00:00",
          "open": 0.01229,
          "high": 0.01232,
          "low": 0.01225,
          "close": 0.01231,
          "volume": 710412.0,
          "close_time": 1762088399999,
          "quote_volume": 8724.23815,
          "trades": 135,
          "taker_buy_base": 456916.0,
          "taker_buy_quote": 5609.0154
        },
        {
          "timestamp": 1762088400000,
          "datetime": "2025-11-02T13:00:00",
          "open": 0.01231,
          "high": 0.01231,
          "low": 0.01215,
          "close": 0.01218,
          "volume": 464979.0,
          "close_time": 1762091999999,
          "quote_volume": 5675.63265,
          "trades": 115,
          "taker_buy_base": 166348.0,
          "taker_buy_quote": 2030.96337
        },
        {
          "timestamp": 1762092000000,
          "datetime": "2025-11-02T14:00:00",
          "open": 0.01218,
          "high": 0.0122,
          "low": 0.01193,
          "close": 0.01198,
          "volume": 1674183.0,
          "close_time": 1762095599999,
          "quote_volume": 20175.84579,
          "trades": 345,
          "taker_buy_base": 792939.0,
          "taker_buy_quote": 9568.3405
        },
        {
          "timestamp": 1762095600000,
          "datetime": "2025-11-02T15:00:00",
          "open": 0.01195,
          "high": 0.01207,
          "low": 0.01192,
          "close": 0.01197,
          "volume": 478074.0,
          "close_time": 1762099199999,
          "quote_volume": 5737.21548,
          "trades": 103,
          "taker_buy_base": 251623.0,
          "taker_buy_quote": 3022.63065
        },
        {
          "timestamp": 1762099200000,
          "datetime": "2025-11-02T16:00:00",
          "open": 0.01197,
          "high": 0.01202,
          "low": 0.01188,
          "close": 0.01202,
          "volume": 801386.0,
          "close_time": 1762102799999,
          "quote_volume": 9580.25922,
          "trades": 167,
          "taker_buy_base": 389662.0,
          "taker_buy_quote": 4654.83536
        },
        {
          "timestamp": 1762102800000,
          "datetime": "2025-11-02T17:00:00",
          "open": 0.012,
          "high": 0.01202,
          "low": 0.01193,
          "close": 0.01201,
          "volume": 1009658.0,
          "close_time": 1762106399999,
          "quote_volume": 12080.38526,
          "trades": 232,
          "taker_buy_base": 544168.0,
          "taker_buy_quote": 6514.15158
        },
        {
          "timestamp": 1762106400000,
          "datetime": "2025-11-02T18:00:00",
          "open": 0.01199,
          "high": 0.012,
          "low": 0.01194,
          "close": 0.01195,
          "volume": 636099.0,
          "close_time": 1762109999999,
          "quote_volume": 7622.4812,
          "trades": 87,
          "taker_buy_base": 484746.0,
          "taker_buy_quote": 5811.92366
        },
        {
          "timestamp": 1762110000000,
          "datetime": "2025-11-02T19:00:00",
          "open": 0.01195,
          "high": 0.01199,
          "low": 0.0119,
          "close": 0.01199,
          "volume": 632158.0,
          "close_time": 1762113599999,
          "quote_volume": 7546.05841,
          "trades": 122,
          "taker_buy_base": 264362.0,
          "taker_buy_quote": 3155.90711
        },
        {
          "timestamp": 1762113600000,
          "datetime": "2025-11-02T20:00:00",
          "open": 0.01198,
          "high": 0.01205,
          "low": 0.01194,
          "close": 0.01205,
          "volume": 391861.0,
          "close_time": 1762117199999,
          "quote_volume": 4696.55961,
          "trades": 102,
          "taker_buy_base": 102007.0,
          "taker_buy_quote": 1223.36653
        },
        {
          "timestamp": 1762117200000,
          "datetime": "2025-11-02T21:00:00",
          "open": 0.01205,
          "high": 0.01209,
          "low": 0.01203,
          "close": 0.01205,
          "volume": 86820.0,
          "close_time": 1762120799999,
          "quote_volume": 1046.48472,
          "trades": 62,
          "taker_buy_base": 28646.0,
          "taker_buy_quote": 345.56516
        },
        {
          "timestamp": 1762120800000,
          "datetime": "2025-11-02T22:00:00",
          "open": 0.01205,
          "high": 0.01211,
          "low": 0.01201,
          "close": 0.01204,
          "volume": 303633.0,
          "close_time": 1762124399999,
          "quote_volume": 3662.35007,
          "trades": 107,
          "taker_buy_base": 150248.0,
          "taker_buy_quote": 1813.32798
        },
        {
          "timestamp": 1762124400000,
          "datetime": "2025-11-02T23:00:00",
          "open": 0.01206,
          "high": 0.01227,
          "low": 0.01205,
          "close": 0.01226,
          "volume": 572459.0,
          "close_time": 1762127999999,
          "quote_volume": 6976.62601,
          "trades": 188,
          "taker_buy_base": 368480.0,
          "taker_buy_quote": 4489.08784
        },
        {
          "timestamp": 1762128000000,
          "datetime": "2025-11-03T00:00:00",
          "open": 0.01224,
          "high": 0.01225,
          "low": 0.01203,
          "close": 0.01203,
          "volume": 555148.0,
          "close_time": 1762131599999,
          "quote_volume": 6751.69839,
          "trades": 147,
          "taker_buy_base": 201506.0,
          "taker_buy_quote": 2449.959
        },
        {
          "timestamp": 1762131600000,
          "datetime": "2025-11-03T01:00:00",
          "open": 0.01201,
          "high": 0.01202,
          "low": 0.01186,
          "close": 0.01188,
          "volume": 1298940.0,
          "close_time": 1762135199999,
          "quote_volume": 15507.80983,
          "trades": 265,
          "taker_buy_base": 783957.0,
          "taker_buy_quote": 9359.17324
        },
        {
          "timestamp": 1762135200000,
          "datetime": "2025-11-03T02:00:00",
          "open": 0.01187,
          "high": 0.01189,
          "low": 0.01174,
          "close": 0.0118,
          "volume": 1698649.0,
          "close_time": 1762138799999,
          "quote_volume": 20049.0647,
          "trades": 335,
          "taker_buy_base": 954130.0,
          "taker_buy_quote": 11262.99804
        },
        {
          "timestamp": 1762138800000,
          "datetime": "2025-11-03T03:00:00",
          "open": 0.01182,
          "high": 0.01185,
          "low": 0.01142,
          "close": 0.01147,
          "volume": 3519700.0,
          "close_time": 1762142399999,
          "quote_volume": 40761.33304,
          "trades": 740,
          "taker_buy_base": 1524121.0,
          "taker_buy_quote": 17685.94297
        },
        {
          "timestamp": 1762142400000,
          "datetime": "2025-11-03T04:00:00",
          "open": 0.01146,
          "high": 0.01148,
          "low": 0.01135,
          "close": 0.01148,
          "volume": 2161053.0,
          "close_time": 1762145999999,
          "quote_volume": 24659.96271,
          "trades": 555,
          "taker_buy_base": 1183905.0,
          "taker_buy_quote": 13517.42634
        },
        {
          "timestamp": 1762146000000,
          "datetime": "2025-11-03T05:00:00",
          "open": 0.01148,
          "high": 0.01156,
          "low": 0.0114,
          "close": 0.01142,
          "volume": 440689.0,
          "close_time": 1762149599999,
          "quote_volume": 5066.72936,
          "trades": 118,
          "taker_buy_base": 166423.0,
          "taker_buy_quote": 1910.87694
        },
        {
          "timestamp": 1762149600000,
          "datetime": "2025-11-03T06:00:00",
          "open": 0.01139,
          "high": 0.01144,
          "low": 0.01124,
          "close": 0.01137,
          "volume": 1169114.0,
          "close_time": 1762153199999,
          "quote_volume": 13264.39552,
          "trades": 292,
          "taker_buy_base": 315273.0,
          "taker_buy_quote": 3580.73392
        },
        {
          "timestamp": 1762153200000,
          "datetime": "2025-11-03T07:00:00",
          "open": 0.01137,
          "high": 0.01155,
          "low": 0.01134,
          "close": 0.01142,
          "volume": 1259804.0,
          "close_time": 1762156799999,
          "quote_volume": 14399.49513,
          "trades": 305,
          "taker_buy_base": 863278.0,
          "taker_buy_quote": 9869.93728
        },
        {
          "timestamp": 1762156800000,
          "datetime": "2025-11-03T08:00:00",
          "open": 0.01143,
          "high": 0.01147,
          "low": 0.01131,
          "close": 0.01145,
          "volume": 803863.0,
          "close_time": 1762160399999,
          "quote_volume": 9165.992,
          "trades": 168,
          "taker_buy_base": 533418.0,
          "taker_buy_quote": 6082.26872
        },
        {
          "timestamp": 1762160400000,
          "datetime": "2025-11-03T09:00:00",
          "open": 0.01143,
          "high": 0.01154,
          "low": 0.0113,
          "close": 0.0113,
          "volume": 321213.0,
          "close_time": 1762163999999,
          "quote_volume": 3676.50902,
          "trades": 87,
          "taker_buy_base": 178354.0,
          "taker_buy_quote": 2044.14465
        },
        {
          "timestamp": 1762164000000,
          "datetime": "2025-11-03T10:00:00",
          "open": 0.01133,
          "high": 0.01141,
          "low": 0.01123,
          "close": 0.01126,
          "volume": 1480176.0,
          "close_time": 1762167599999,
          "quote_volume": 16770.793,
          "trades": 170,
          "taker_buy_base": 511622.0,
          "taker_buy_quote": 5803.16737
        },
        {
          "timestamp": 1762167600000,
          "datetime": "2025-11-03T11:00:00",
          "open": 0.01128,
          "high": 0.01145,
          "low": 0.01128,
          "close": 0.01135,
          "volume": 924275.0,
          "close_time": 1762171199999,
          "quote_volume": 10517.56904,
          "trades": 148,
          "taker_buy_base": 601007.0,
          "taker_buy_quote": 6841.92996
        },
        {
          "timestamp": 1762171200000,
          "datetime": "2025-11-03T12:00:00",
          "open": 0.01135,
          "high": 0.01143,
          "low": 0.01134,
          "close": 0.01136,
          "volume": 496869.0,
          "close_time": 1762174799999,
          "quote_volume": 5654.66599,
          "trades": 117,
          "taker_buy_base": 266730.0,
          "taker_buy_quote": 3035.26108
        },
        {
          "timestamp": 1762174800000,
          "datetime": "2025-11-03T13:00:00",
          "open": 0.01136,
          "high": 0.0114,
          "low": 0.01124,
          "close": 0.01129,
          "volume": 1347311.0,
          "close_time": 1762178399999,
          "quote_volume": 15249.37445,
          "trades": 207,
          "taker_buy_base": 554043.0,
          "taker_buy_quote": 6273.763
        },
        {
          "timestamp": 1762178400000,
          "datetime": "2025-11-03T14:00:00",
          "open": 0.01127,
          "high": 0.0114,
          "low": 0.01125,
          "close": 0.01138,
          "volume": 1106643.0,
          "close_time": 1762181999999,
          "quote_volume": 12525.40324,
          "trades": 216,
          "taker_buy_base": 675724.0,
          "taker_buy_quote": 7648.07445
        },
        {
          "timestamp": 1762182000000,
          "datetime": "2025-11-03T15:00:00",
          "open": 0.01139,
          "high": 0.0114,
          "low": 0.01052,
          "close": 0.01078,
          "volume": 9327004.0,
          "close_time": 1762185599999,
          "quote_volume": 101851.01728,
          "trades": 2053,
          "taker_buy_base": 3915969.0,
          "taker_buy_quote": 42891.66295
        },
        {
          "timestamp": 1762185600000,
          "datetime": "2025-11-03T16:00:00",
          "open": 0.0108,
          "high": 0.011,
          "low": 0.01065,
          "close": 0.01098,
          "volume": 7034379.0,
          "close_time": 1762189199999,
          "quote_volume": 76159.7895,
          "trades": 854,
          "taker_buy_base": 3903552.0,
          "taker_buy_quote": 42156.90074
        },
        {
          "timestamp": 1762189200000,
          "datetime": "2025-11-03T17:00:00",
          "open": 0.01096,
          "high": 0.0111,
          "low": 0.0109,
          "close": 0.01104,
          "volume": 2883797.0,
          "close_time": 1762192799999,
          "quote_volume": 31680.54351,
          "trades": 569,
          "taker_buy_base": 1271792.0,
          "taker_buy_quote": 13974.8368
        },
        {
          "timestamp": 1762192800000,
          "datetime": "2025-11-03T18:00:00",
          "open": 0.01103,
          "high": 0.01103,
          "low": 0.01083,
          "close": 0.01083,
          "volume": 2191152.0,
          "close_time": 1762196399999,
          "quote_volume": 23886.47078,
          "trades": 343,
          "taker_buy_base": 372478.0,
          "taker_buy_quote": 4070.78967
        },
        {
          "timestamp": 1762196400000,
          "datetime": "2025-11-03T19:00:00",
          "open": 0.01084,
          "high": 0.01085,
          "low": 0.01067,
          "close": 0.01069,
          "volume": 1491885.0,
          "close_time": 1762199999999,
          "quote_volume": 16068.78159,
          "trades": 345,
          "taker_buy_base": 753241.0,
          "taker_buy_quote": 8120.69511
        },
        {
          "timestamp": 1762200000000,
          "datetime": "2025-11-03T20:00:00",
          "open": 0.01069,
          "high": 0.01071,
          "low": 0.01051,
          "close": 0.01057,
          "volume": 2365867.0,
          "close_time": 1762203599999,
          "quote_volume": 25079.51149,
          "trades": 490,
          "taker_buy_base": 1288282.0,
          "taker_buy_quote": 13653.1073
        },
        {
          "timestamp": 1762203600000,
          "datetime": "2025-11-03T21:00:00",
          "open": 0.01056,
          "high": 0.01073,
          "low": 0.01049,
          "close": 0.01073,
          "volume": 3092380.0,
          "close_time": 1762207199999,
          "quote_volume": 32748.52379,
          "trades": 367,
          "taker_buy_base": 1274623.0,
          "taker_buy_quote": 13532.84582
        },
        {
          "timestamp": 1762207200000,
          "datetime": "2025-11-03T22:00:00",
          "open": 0.01071,
          "high": 0.01072,
          "low": 0.01055,
          "close": 0.01064,
          "volume": 1586680.0,
          "close_time": 1762210799999,
          "quote_volume": 16906.91107,
          "trades": 197,
          "taker_buy_base": 898167.0,
          "taker_buy_quote": 9573.86355
        },
        {
          "timestamp": 1762210800000,
          "datetime": "2025-11-03T23:00:00",
          "open": 0.01066,
          "high": 0.01073,
          "low": 0.01057,
          "close": 0.01066,
          "volume": 1895077.0,
          "close_time": 1762214399999,
          "quote_volume": 20212.27489,
          "trades": 242,
          "taker_buy_base": 1416722.0,
          "taker_buy_quote": 15111.46753
        },
        {
          "timestamp": 1762214400000,
          "datetime": "2025-11-04T00:00:00",
          "open": 0.01067,
          "high": 0.01082,
          "low": 0.0106,
          "close": 0.01079,
          "volume": 3099310.0,
          "close_time": 1762217999999,
          "quote_volume": 33206.94296,
          "trades": 297,
          "taker_buy_base": 2065239.0,
          "taker_buy_quote": 22156.3184
        },
        {
          "timestamp": 1762218000000,
          "datetime": "2025-11-04T01:00:00",
          "open": 0.0108,
          "high": 0.0108,
          "low": 0.01071,
          "close": 0.01076,
          "volume": 1648313.0,
          "close_time": 1762221599999,
          "quote_volume": 17697.68369,
          "trades": 217,
          "taker_buy_base": 568622.0,
          "taker_buy_quote": 6110.97305
        },
        {
          "timestamp": 1762221600000,
          "datetime": "2025-11-04T02:00:00",
          "open": 0.01076,
          "high": 0.01077,
          "low": 0.0107,
          "close": 0.01072,
          "volume": 701339.0,
          "close_time": 1762225199999,
          "quote_volume": 7520.34019,
          "trades": 150,
          "taker_buy_base": 440859.0,
          "taker_buy_quote": 4729.30816
        },
        {
          "timestamp": 1762225200000,
          "datetime": "2025-11-04T03:00:00",
          "open": 0.01072,
          "high": 0.01079,
          "low": 0.01068,
          "close": 0.01076,
          "volume": 1076935.0,
          "close_time": 1762228799999,
          "quote_volume": 11585.22705,
          "trades": 178,
          "taker_buy_base": 718401.0,
          "taker_buy_quote": 7730.96402
        },
        {
          "timestamp": 1762228800000,
          "datetime": "2025-11-04T04:00:00",
          "open": 0.01076,
          "high": 0.01081,
          "low": 0.0107,
          "close": 0.01072,
          "volume": 891148.0,
          "close_time": 1762232399999,
          "quote_volume": 9582.58919,
          "trades": 137,
          "taker_buy_base": 473945.0,
          "taker_buy_quote": 5098.44539
        },
        {
          "timestamp": 1762232400000,
          "datetime": "2025-11-04T05:00:00",
          "open": 0.01072,
          "high": 0.01072,
          "low": 0.01025,
          "close": 0.01027,
          "volume": 3763635.0,
          "close_time": 1762235999999,
          "quote_volume": 39210.98262,
          "trades": 632,
          "taker_buy_base": 1826110.0,
          "taker_buy_quote": 19038.43755
        },
        {
          "timestamp": 1762236000000,
          "datetime": "2025-11-04T06:00:00",
          "open": 0.01025,
          "high": 0.01059,
          "low": 0.01025,
          "close": 0.01038,
          "volume": 4798638.0,
          "close_time": 1762239599999,
          "quote_volume": 50020.46221,
          "trades": 572,
          "taker_buy_base": 2698812.0,
          "taker_buy_quote": 28078.04721
        },
        {
          "timestamp": 1762239600000,
          "datetime": "2025-11-04T07:00:00",
          "open": 0.01036,
          "high": 0.01037,
          "low": 0.01016,
          "close": 0.01019,
          "volume": 3391155.0,
          "close_time": 1762243199999,
          "quote_volume": 34812.39423,
          "trades": 453,
          "taker_buy_base": 1401891.0,
          "taker_buy_quote": 14402.90666
        },
        {
          "timestamp": 1762243200000,
          "datetime": "2025-11-04T08:00:00",
          "open": 0.01018,
          "high": 0.01042,
          "low": 0.01013,
          "close": 0.01031,
          "volume": 3319863.0,
          "close_time": 1762246799999,
          "quote_volume": 34091.01998,
          "trades": 402,
          "taker_buy_base": 1437423.0,
          "taker_buy_quote": 14732.02864
        },
        {
          "timestamp": 1762246800000,
          "datetime": "2025-11-04T09:00:00",
          "open": 0.01031,
          "high": 0.0104,
          "low": 0.01026,
          "close": 0.01039,
          "volume": 1076736.0,
          "close_time": 1762250399999,
          "quote_volume": 11119.88069,
          "trades": 172,
          "taker_buy_base": 668750.0,
          "taker_buy_quote": 6912.23073
        },
        {
          "timestamp": 1762250400000,
          "datetime": "2025-11-04T10:00:00",
          "open": 0.01039,
          "high": 0.01042,
          "low": 0.01036,
          "close": 0.01041,
          "volume": 942422.0,
          "close_time": 1762253999999,
          "quote_volume": 9795.51711,
          "trades": 173,
          "taker_buy_base": 437960.0,
          "taker_buy_quote": 4553.4081
        },
        {
          "timestamp": 1762254000000,
          "datetime": "2025-11-04T11:00:00",
          "open": 0.01041,
          "high": 0.01049,
          "low": 0.01034,
          "close": 0.0104,
          "volume": 1607537.0,
          "close_time": 1762257599999,
          "quote_volume": 16747.43398,
          "trades": 250,
          "taker_buy_base": 1046045.0,
          "taker_buy_quote": 10899.36455
        },
        {
          "timestamp": 1762257600000,
          "datetime": "2025-11-04T12:00:00",
          "open": 0.01039,
          "high": 0.0104,
          "low": 0.01028,
          "close": 0.0103,
          "volume": 1128227.0,
          "close_time": 1762261199999,
          "quote_volume": 11654.69692,
          "trades": 161,
          "taker_buy_base": 472511.0,
          "taker_buy_quote": 4889.12206
        },
        {
          "timestamp": 1762261200000,
          "datetime": "2025-11-04T13:00:00",
          "open": 0.01032,
          "high": 0.01034,
          "low": 0.01021,
          "close": 0.01031,
          "volume": 687819.0,
          "close_time": 1762264799999,
          "quote_volume": 7073.05183,
          "trades": 98,
          "taker_buy_base": 427252.0,
          "taker_buy_quote": 4394.95582
        },
        {
          "timestamp": 1762264800000,
          "datetime": "2025-11-04T14:00:00",
          "open": 0.01031,
          "high": 0.0106,
          "low": 0.01022,
          "close": 0.01057,
          "volume": 2808826.0,
          "close_time": 1762268399999,
          "quote_volume": 29164.90945,
          "trades": 317,
          "taker_buy_base": 1694154.0,
          "taker_buy_quote": 17604.00391
        },
        {
          "timestamp": 1762268400000,
          "datetime": "2025-11-04T15:00:00",
          "open": 0.01058,
          "high": 0.01063,
          "low": 0.01042,
          "close": 0.01042,
          "volume": 1820670.0,
          "close_time": 1762271999999,
          "quote_volume": 19189.88082,
          "trades": 230,
          "taker_buy_base": 576360.0,
          "taker_buy_quote": 6076.48614
        },
        {
          "timestamp": 1762272000000,
          "datetime": "2025-11-04T16:00:00",
          "open": 0.01043,
          "high": 0.01048,
          "low": 0.01018,
          "close": 0.01023,
          "volume": 1855796.0,
          "close_time": 1762275599999,
          "quote_volume": 19262.31597,
          "trades": 411,
          "taker_buy_base": 717178.0,
          "taker_buy_quote": 7445.93616
        },
        {
          "timestamp": 1762275600000,
          "datetime": "2025-11-04T17:00:00",
          "open": 0.01022,
          "high": 0.01032,
          "low": 0.00998,
          "close": 0.01026,
          "volume": 2278953.0,
          "close_time": 1762279199999,
          "quote_volume": 23128.50573,
          "trades": 440,
          "taker_buy_base": 924564.0,
          "taker_buy_quote": 9387.34957
        },
        {
          "timestamp": 1762279200000,
          "datetime": "2025-11-04T18:00:00",
          "open": 0.01023,
          "high": 0.01023,
          "low": 0.00986,
          "close": 0.01015,
          "volume": 1855930.0,
          "close_time": 1762282799999,
          "quote_volume": 18627.48222,
          "trades": 514,
          "taker_buy_base": 1108725.0,
          "taker_buy_quote": 11133.13992
        },
        {
          "timestamp": 1762282800000,
          "datetime": "2025-11-04T19:00:00",
          "open": 0.01015,
          "high": 0.01022,
          "low": 0.01,
          "close": 0.01,
          "volume": 792908.0,
          "close_time": 1762286399999,
          "quote_volume": 8024.96617,
          "trades": 266,
          "taker_buy_base": 328987.0,
          "taker_buy_quote": 3330.84071
        },
        {
          "timestamp": 1762286400000,
          "datetime": "2025-11-04T20:00:00",
          "open": 0.01001,
          "high": 0.01013,
          "low": 0.00963,
          "close": 0.01002,
          "volume": 4051846.0,
          "close_time": 1762289999999,
          "quote_volume": 40029.01168,
          "trades": 933,
          "taker_buy_base": 2023912.0,
          "taker_buy_quote": 19999.40062
        },
        {
          "timestamp": 1762290000000,
          "datetime": "2025-11-04T21:00:00",
          "open": 0.01003,
          "high": 0.01004,
          "low": 0.00957,
          "close": 0.00996,
          "volume": 4349222.0,
          "close_time": 1762293599999,
          "quote_volume": 42607.1919,
          "trades": 860,
          "taker_buy_base": 2262588.0,
          "taker_buy_quote": 22188.22563
        },
        {
          "timestamp": 1762293600000,
          "datetime": "2025-11-04T22:00:00",
          "open": 0.00997,
          "high": 0.01019,
          "low": 0.00993,
          "close": 0.01016,
          "volume": 1668748.0,
          "close_time": 1762297199999,
          "quote_volume": 16819.94235,
          "trades": 387,
          "taker_buy_base": 695432.0,
          "taker_buy_quote": 7009.54802
        },
        {
          "timestamp": 1762297200000,
          "datetime": "2025-11-04T23:00:00",
          "open": 0.01017,
          "high": 0.01022,
          "low": 0.01011,
          "close": 0.01014,
          "volume": 656737.0,
          "close_time": 1762300799999,
          "quote_volume": 6673.37087,
          "trades": 149,
          "taker_buy_base": 345523.0,
          "taker_buy_quote": 3517.08439
        },
        {
          "timestamp": 1762300800000,
          "datetime": "2025-11-05T00:00:00",
          "open": 0.01014,
          "high": 0.01018,
          "low": 0.00998,
          "close": 0.01001,
          "volume": 1636502.0,
          "close_time": 1762304399999,
          "quote_volume": 16496.30313,
          "trades": 359,
          "taker_buy_base": 360390.0,
          "taker_buy_quote": 3629.98987
        },
        {
          "timestamp": 1762304400000,
          "datetime": "2025-11-05T01:00:00",
          "open": 0.01,
          "high": 0.01001,
          "low": 0.00963,
          "close": 0.00998,
          "volume": 2635545.0,
          "close_time": 1762307999999,
          "quote_volume": 25851.66639,
          "trades": 592,
          "taker_buy_base": 1502507.0,
          "taker_buy_quote": 14740.22068
        },
        {
          "timestamp": 1762308000000,
          "datetime": "2025-11-05T02:00:00",
          "open": 0.00996,
          "high": 0.01018,
          "low": 0.00996,
          "close": 0.01017,
          "volume": 2033948.0,
          "close_time": 1762311599999,
          "quote_volume": 20510.1416,
          "trades": 455,
          "taker_buy_base": 1387359.0,
          "taker_buy_quote": 13990.76464
        },
        {
          "timestamp": 1762311600000,
          "datetime": "2025-11-05T03:00:00",
          "open": 0.01017,
          "high": 0.01019,
          "low": 0.01009,
          "close": 0.01017,
          "volume": 2439773.0,
          "close_time": 1762315199999,
          "quote_volume": 24774.69388,
          "trades": 283,
          "taker_buy_base": 1238067.0,
          "taker_buy_quote": 12579.05419
        },
        {
          "timestamp": 1762315200000,
          "datetime": "2025-11-05T04:00:00",
          "open": 0.01017,
          "high": 0.0102,
          "low": 0.01009,
          "close": 0.01012,
          "volume": 983578.0,
          "close_time": 1762318799999,
          "quote_volume": 9984.2625,
          "trades": 134,
          "taker_buy_base": 532869.0,
          "taker_buy_quote": 5407.22817
        },
        {
          "timestamp": 1762318800000,
          "datetime": "2025-11-05T05:00:00",
          "open": 0.01012,
          "high": 0.0102,
          "low": 0.01009,
          "close": 0.01013,
          "volume": 3013354.0,
          "close_time": 1762322399999,
          "quote_volume": 30604.55794,
          "trades": 208,
          "taker_buy_base": 1648833.0,
          "taker_buy_quote": 16750.858
        },
        {
          "timestamp": 1762322400000,
          "datetime": "2025-11-05T06:00:00",
          "open": 0.01012,
          "high": 0.01016,
          "low": 0.01009,
          "close": 0.01015,
          "volume": 549749.0,
          "close_time": 1762325999999,
          "quote_volume": 5562.28101,
          "trades": 207,
          "taker_buy_base": 426721.0,
          "taker_buy_quote": 4318.55044
        },
        {
          "timestamp": 1762326000000,
          "datetime": "2025-11-05T07:00:00",
          "open": 0.01016,
          "high": 0.01018,
          "low": 0.0101,
          "close": 0.01018,
          "volume": 408793.0,
          "close_time": 1762329599999,
          "quote_volume": 4146.44385,
          "trades": 136,
          "taker_buy_base": 262003.0,
          "taker_buy_quote": 2660.07239
        },
        {
          "timestamp": 1762329600000,
          "datetime": "2025-11-05T08:00:00",
          "open": 0.01017,
          "high": 0.01018,
          "low": 0.01002,
          "close": 0.01006,
          "volume": 2552259.0,
          "close_time": 1762333199999,
          "quote_volume": 25762.55294,
          "trades": 252,
          "taker_buy_base": 854377.0,
          "taker_buy_quote": 8623.48949
        },
        {
          "timestamp": 1762333200000,
          "datetime": "2025-11-05T09:00:00",
          "open": 0.01005,
          "high": 0.01015,
          "low": 0.01005,
          "close": 0.01013,
          "volume": 991895.0,
          "close_time": 1762336799999,
          "quote_volume": 10028.98249,
          "trades": 167,
          "taker_buy_base": 721166.0,
          "taker_buy_quote": 7293.25461
        },
        {
          "timestamp": 1762336800000,
          "datetime": "2025-11-05T10:00:00",
          "open": 0.01012,
          "high": 0.01013,
          "low": 0.01001,
          "close": 0.01001,
          "volume": 983918.0,
          "close_time": 1762340399999,
          "quote_volume": 9924.05102,
          "trades": 145,
          "taker_buy_base": 379176.0,
          "taker_buy_quote": 3826.4718
        },
        {
          "timestamp": 1762340400000,
          "datetime": "2025-11-05T11:00:00",
          "open": 0.01001,
          "high": 0.01029,
          "low": 0.01001,
          "close": 0.01027,
          "volume": 2486005.0,
          "close_time": 1762343999999,
          "quote_volume": 25215.28832,
          "trades": 392,
          "taker_buy_base": 1579072.0,
          "taker_buy_quote": 15988.39476
        },
        {
          "timestamp": 1762344000000,
          "datetime": "2025-11-05T12:00:00",
          "open": 0.01028,
          "high": 0.01033,
          "low": 0.01024,
          "close": 0.01028,
          "volume": 777858.0,
          "close_time": 1762347599999,
          "quote_volume": 7996.68398,
          "trades": 118,
          "taker_buy_base": 397602.0,
          "taker_buy_quote": 4094.08692
        },
        {
          "timestamp": 1762347600000,
          "datetime": "2025-11-05T13:00:00",
          "open": 0.01027,
          "high": 0.01035,
          "low": 0.01022,
          "close": 0.01032,
          "volume": 1707799.0,
          "close_time": 1762351199999,
          "quote_volume": 17531.68502,
          "trades": 228,
          "taker_buy_base": 942496.0,
          "taker_buy_quote": 9682.22989
        },
        {
          "timestamp": 1762351200000,
          "datetime": "2025-11-05T14:00:00",
          "open": 0.01032,
          "high": 0.01038,
          "low": 0.01024,
          "close": 0.0103,
          "volume": 2215115.0,
          "close_time": 1762354799999,
          "quote_volume": 22867.39712,
          "trades": 297,
          "taker_buy_base": 1263499.0,
          "taker_buy_quote": 13064.43657
        },
        {
          "timestamp": 1762354800000,
          "datetime": "2025-11-05T15:00:00",
          "open": 0.01031,
          "high": 0.01041,
          "low": 0.01026,
          "close": 0.01039,
          "volume": 1101472.0,
          "close_time": 1762358399999,
          "quote_volume": 11419.18099,
          "trades": 348,
          "taker_buy_base": 577433.0,
          "taker_buy_quote": 5985.50248
        },
        {
          "timestamp": 1762358400000,
          "datetime": "2025-11-05T16:00:00",
          "open": 0.01038,
          "high": 0.01046,
          "low": 0.01032,
          "close": 0.01046,
          "volume": 767316.0,
          "close_time": 1762361999999,
          "quote_volume": 7968.78723,
          "trades": 129,
          "taker_buy_base": 351573.0,
          "taker_buy_quote": 3652.73124
        },
        {
          "timestamp": 1762362000000,
          "datetime": "2025-11-05T17:00:00",
          "open": 0.01044,
          "high": 0.01048,
          "low": 0.01039,
          "close": 0.01046,
          "volume": 251798.0,
          "close_time": 1762365599999,
          "quote_volume": 2628.03481,
          "trades": 72,
          "taker_buy_base": 122292.0,
          "taker_buy_quote": 1278.62859
        },
        {
          "timestamp": 1762365600000,
          "datetime": "2025-11-05T18:00:00",
          "open": 0.01046,
          "high": 0.01053,
          "low": 0.01044,
          "close": 0.01051,
          "volume": 264108.0,
          "close_time": 1762369199999,
          "quote_volume": 2765.6182,
          "trades": 80,
          "taker_buy_base": 109768.0,
          "taker_buy_quote": 1150.44893
        },
        {
          "timestamp": 1762369200000,
          "datetime": "2025-11-05T19:00:00",
          "open": 0.01051,
          "high": 0.01052,
          "low": 0.01045,
          "close": 0.01049,
          "volume": 601879.0,
          "close_time": 1762372799999,
          "quote_volume": 6314.21217,
          "trades": 235,
          "taker_buy_base": 100867.0,
          "taker_buy_quote": 1058.73711
        },
        {
          "timestamp": 1762372800000,
          "datetime": "2025-11-05T20:00:00",
          "open": 0.01049,
          "high": 0.01053,
          "low": 0.01045,
          "close": 0.01047,
          "volume": 178442.0,
          "close_time": 1762376399999,
          "quote_volume": 1870.79582,
          "trades": 60,
          "taker_buy_base": 76734.0,
          "taker_buy_quote": 804.69701
        },
        {
          "timestamp": 1762376400000,
          "datetime": "2025-11-05T21:00:00",
          "open": 0.01048,
          "high": 0.01054,
          "low": 0.01044,
          "close": 0.01053,
          "volume": 309279.0,
          "close_time": 1762379999999,
          "quote_volume": 3250.86855,
          "trades": 149,
          "taker_buy_base": 135277.0,
          "taker_buy_quote": 1423.06169
        },
        {
          "timestamp": 1762380000000,
          "datetime": "2025-11-05T22:00:00",
          "open": 0.01053,
          "high": 0.01055,
          "low": 0.01049,
          "close": 0.01053,
          "volume": 811074.0,
          "close_time": 1762383599999,
          "quote_volume": 8525.79363,
          "trades": 124,
          "taker_buy_base": 322922.0,
          "taker_buy_quote": 3399.29296
        },
        {
          "timestamp": 1762383600000,
          "datetime": "2025-11-05T23:00:00",
          "open": 0.01053,
          "high": 0.01056,
          "low": 0.01049,
          "close": 0.01049,
          "volume": 494678.0,
          "close_time": 1762387199999,
          "quote_volume": 5212.27222,
          "trades": 166,
          "taker_buy_base": 242614.0,
          "taker_buy_quote": 2558.36347
        },
        {
          "timestamp": 1762387200000,
          "datetime": "2025-11-06T00:00:00",
          "open": 0.01049,
          "high": 0.0105,
          "low": 0.01041,
          "close": 0.01042,
          "volume": 1755348.0,
          "close_time": 1762390799999,
          "quote_volume": 18373.61632,
          "trades": 193,
          "taker_buy_base": 299501.0,
          "taker_buy_quote": 3132.06315
        },
        {
          "timestamp": 1762390800000,
          "datetime": "2025-11-06T01:00:00",
          "open": 0.01041,
          "high": 0.01046,
          "low": 0.01032,
          "close": 0.01044,
          "volume": 831255.0,
          "close_time": 1762394399999,
          "quote_volume": 8622.66041,
          "trades": 124,
          "taker_buy_base": 594926.0,
          "taker_buy_quote": 6166.87896
        },
        {
          "timestamp": 1762394400000,
          "datetime": "2025-11-06T02:00:00",
          "open": 0.01045,
          "high": 0.01062,
          "low": 0.01038,
          "close": 0.0106,
          "volume": 1623876.0,
          "close_time": 1762397999999,
          "quote_volume": 16986.52253,
          "trades": 142,
          "taker_buy_base": 523696.0,
          "taker_buy_quote": 5498.52365
        },
        {
          "timestamp": 1762398000000,
          "datetime": "2025-11-06T03:00:00",
          "open": 0.0106,
          "high": 0.01072,
          "low": 0.0106,
          "close": 0.0107,
          "volume": 1941178.0,
          "close_time": 1762401599999,
          "quote_volume": 20670.77229,
          "trades": 309,
          "taker_buy_base": 1114735.0,
          "taker_buy_quote": 11865.17347
        },
        {
          "timestamp": 1762401600000,
          "datetime": "2025-11-06T04:00:00",
          "open": 0.0107,
          "high": 0.01086,
          "low": 0.01049,
          "close": 0.01067,
          "volume": 30726464.0,
          "close_time": 1762405199999,
          "quote_volume": 327440.27738,
          "trades": 2621,
          "taker_buy_base": 14011349.0,
          "taker_buy_quote": 150013.24445
        },
        {
          "timestamp": 1762405200000,
          "datetime": "2025-11-06T05:00:00",
          "open": 0.01066,
          "high": 0.0107,
          "low": 0.01053,
          "close": 0.01055,
          "volume": 1455270.0,
          "close_time": 1762408799999,
          "quote_volume": 15437.80319,
          "trades": 239,
          "taker_buy_base": 593192.0,
          "taker_buy_quote": 6283.89229
        },
        {
          "timestamp": 1762408800000,
          "datetime": "2025-11-06T06:00:00",
          "open": 0.01056,
          "high": 0.01063,
          "low": 0.01052,
          "close": 0.0106,
          "volume": 1125274.0,
          "close_time": 1762412399999,
          "quote_volume": 11909.13705,
          "trades": 185,
          "taker_buy_base": 624909.0,
          "taker_buy_quote": 6612.26919
        },
        {
          "timestamp": 1762412400000,
          "datetime": "2025-11-06T07:00:00",
          "open": 0.01058,
          "high": 0.01066,
          "low": 0.01057,
          "close": 0.01062,
          "volume": 789466.0,
          "close_time": 1762415999999,
          "quote_volume": 8388.89878,
          "trades": 124,
          "taker_buy_base": 507886.0,
          "taker_buy_quote": 5398.25901
        },
        {
          "timestamp": 1762416000000,
          "datetime": "2025-11-06T08:00:00",
          "open": 0.01062,
          "high": 0.01071,
          "low": 0.01057,
          "close": 0.01065,
          "volume": 1976494.0,
          "close_time": 1762419599999,
          "quote_volume": 21018.65272,
          "trades": 224,
          "taker_buy_base": 1085563.0,
          "taker_buy_quote": 11549.24608
        },
        {
          "timestamp": 1762419600000,
          "datetime": "2025-11-06T09:00:00",
          "open": 0.01065,
          "high": 0.01076,
          "low": 0.01064,
          "close": 0.01065,
          "volume": 3143520.0,
          "close_time": 1762423199999,
          "quote_volume": 33609.36356,
          "trades": 317,
          "taker_buy_base": 1848946.0,
          "taker_buy_quote": 19776.44064
        },
        {
          "timestamp": 1762423200000,
          "datetime": "2025-11-06T10:00:00",
          "open": 0.01066,
          "high": 0.01076,
          "low": 0.01058,
          "close": 0.01066,
          "volume": 1695723.0,
          "close_time": 1762426799999,
          "quote_volume": 18072.1318,
          "trades": 248,
          "taker_buy_base": 887327.0,
          "taker_buy_quote": 9441.66537
        },
        {
          "timestamp": 1762426800000,
          "datetime": "2025-11-06T11:00:00",
          "open": 0.01066,
          "high": 0.01076,
          "low": 0.01062,
          "close": 0.01075,
          "volume": 1529299.0,
          "close_time": 1762430399999,
          "quote_volume": 16348.75492,
          "trades": 321,
          "taker_buy_base": 799394.0,
          "taker_buy_quote": 8540.74251
        },
        {
          "timestamp": 1762430400000,
          "datetime": "2025-11-06T12:00:00",
          "open": 0.01075,
          "high": 0.01077,
          "low": 0.01062,
          "close": 0.01068,
          "volume": 2446725.0,
          "close_time": 1762433999999,
          "quote_volume": 26177.16729,
          "trades": 420,
          "taker_buy_base": 1303547.0,
          "taker_buy_quote": 13942.67071
        },
        {
          "timestamp": 1762434000000,
          "datetime": "2025-11-06T13:00:00",
          "open": 0.01068,
          "high": 0.0109,
          "low": 0.01067,
          "close": 0.01085,
          "volume": 985218.0,
          "close_time": 1762437599999,
          "quote_volume": 10633.41013,
          "trades": 171,
          "taker_buy_base": 591345.0,
          "taker_buy_quote": 6370.74068
        },
        {
          "timestamp": 1762437600000,
          "datetime": "2025-11-06T14:00:00",
          "open": 0.01086,
          "high": 0.0109,
          "low": 0.01067,
          "close": 0.01069,
          "volume": 4354402.0,
          "close_time": 1762441199999,
          "quote_volume": 46963.01197,
          "trades": 384,
          "taker_buy_base": 2033370.0,
          "taker_buy_quote": 21975.65968
        },
        {
          "timestamp": 1762441200000,
          "datetime": "2025-11-06T15:00:00",
          "open": 0.01069,
          "high": 0.01082,
          "low": 0.01049,
          "close": 0.01058,
          "volume": 1997805.0,
          "close_time": 1762444799999,
          "quote_volume": 21238.23391,
          "trades": 323,
          "taker_buy_base": 965796.0,
          "taker_buy_quote": 10274.21293
        },
        {
          "timestamp": 1762444800000,
          "datetime": "2025-11-06T16:00:00",
          "open": 0.01059,
          "high": 0.01061,
          "low": 0.01046,
          "close": 0.01056,
          "volume": 1675108.0,
          "close_time": 1762448399999,
          "quote_volume": 17667.40341,
          "trades": 192,
          "taker_buy_base": 688108.0,
          "taker_buy_quote": 7266.00877
        },
        {
          "timestamp": 1762448400000,
          "datetime": "2025-11-06T17:00:00",
          "open": 0.01059,
          "high": 0.01076,
          "low": 0.01054,
          "close": 0.01075,
          "volume": 1172243.0,
          "close_time": 1762451999999,
          "quote_volume": 12481.15424,
          "trades": 169,
          "taker_buy_base": 841389.0,
          "taker_buy_quote": 8957.9312
        },
        {
          "timestamp": 1762452000000,
          "datetime": "2025-11-06T18:00:00",
          "open": 0.01074,
          "high": 0.01101,
          "low": 0.0107,
          "close": 0.01092,
          "volume": 5983986.0,
          "close_time": 1762455599999,
          "quote_volume": 64784.29306,
          "trades": 410,
          "taker_buy_base": 2445236.0,
          "taker_buy_quote": 26452.53234
        },
        {
          "timestamp": 1762455600000,
          "datetime": "2025-11-06T19:00:00",
          "open": 0.01091,
          "high": 0.01106,
          "low": 0.01091,
          "close": 0.01101,
          "volume": 2379017.0,
          "close_time": 1762459199999,
          "quote_volume": 26127.33711,
          "trades": 261,
          "taker_buy_base": 1092672.0,
          "taker_buy_quote": 12009.21472
        },
        {
          "timestamp": 1762459200000,
          "datetime": "2025-11-06T20:00:00",
          "open": 0.01101,
          "high": 0.01107,
          "low": 0.01084,
          "close": 0.0109,
          "volume": 2630334.0,
          "close_time": 1762462799999,
          "quote_volume": 28751.12348,
          "trades": 245,
          "taker_buy_base": 1218173.0,
          "taker_buy_quote": 13320.54907
        },
        {
          "timestamp": 1762462800000,
          "datetime": "2025-11-06T21:00:00",
          "open": 0.0109,
          "high": 0.01099,
          "low": 0.01084,
          "close": 0.01096,
          "volume": 899085.0,
          "close_time": 1762466399999,
          "quote_volume": 9818.46808,
          "trades": 148,
          "taker_buy_base": 257735.0,
          "taker_buy_quote": 2817.84067
        },
        {
          "timestamp": 1762466400000,
          "datetime": "2025-11-06T22:00:00",
          "open": 0.01098,
          "high": 0.011,
          "low": 0.01086,
          "close": 0.01099,
          "volume": 2051783.0,
          "close_time": 1762469999999,
          "quote_volume": 22402.97355,
          "trades": 167,
          "taker_buy_base": 1184443.0,
          "taker_buy_quote": 12928.93959
        },
        {
          "timestamp": 1762470000000,
          "datetime": "2025-11-06T23:00:00",
          "open": 0.01098,
          "high": 0.01103,
          "low": 0.01085,
          "close": 0.011,
          "volume": 1758130.0,
          "close_time": 1762473599999,
          "quote_volume": 19247.40089,
          "trades": 105,
          "taker_buy_base": 1146353.0,
          "taker_buy_quote": 12540.25835
        },
        {
          "timestamp": 1762473600000,
          "datetime": "2025-11-07T00:00:00",
          "open": 0.01101,
          "high": 0.01107,
          "low": 0.01092,
          "close": 0.01104,
          "volume": 4844594.0,
          "close_time": 1762477199999,
          "quote_volume": 53320.60381,
          "trades": 373,
          "taker_buy_base": 1843335.0,
          "taker_buy_quote": 20278.95338
        },
        {
          "timestamp": 1762477200000,
          "datetime": "2025-11-07T01:00:00",
          "open": 0.01103,
          "high": 0.01109,
          "low": 0.0109,
          "close": 0.01103,
          "volume": 2153589.0,
          "close_time": 1762480799999,
          "quote_volume": 23606.64325,
          "trades": 221,
          "taker_buy_base": 640523.0,
          "taker_buy_quote": 7022.54062
        },
        {
          "timestamp": 1762480800000,
          "datetime": "2025-11-07T02:00:00",
          "open": 0.01104,
          "high": 0.01109,
          "low": 0.01094,
          "close": 0.01109,
          "volume": 1181475.0,
          "close_time": 1762484399999,
          "quote_volume": 12994.04159,
          "trades": 101,
          "taker_buy_base": 468131.0,
          "taker_buy_quote": 5145.0092
        },
        {
          "timestamp": 1762484400000,
          "datetime": "2025-11-07T03:00:00",
          "open": 0.01108,
          "high": 0.01117,
          "low": 0.01107,
          "close": 0.01114,
          "volume": 2588278.0,
          "close_time": 1762487999999,
          "quote_volume": 28788.38909,
          "trades": 226,
          "taker_buy_base": 1017643.0,
          "taker_buy_quote": 11295.30923
        },
        {
          "timestamp": 1762488000000,
          "datetime": "2025-11-07T04:00:00",
          "open": 0.01112,
          "high": 0.01122,
          "low": 0.01106,
          "close": 0.01121,
          "volume": 3499970.0,
          "close_time": 1762491599999,
          "quote_volume": 39063.07659,
          "trades": 240,
          "taker_buy_base": 2020682.0,
          "taker_buy_quote": 22583.08203
        },
        {
          "timestamp": 1762491600000,
          "datetime": "2025-11-07T05:00:00",
          "open": 0.01121,
          "high": 0.01134,
          "low": 0.01121,
          "close": 0.01133,
          "volume": 4726535.0,
          "close_time": 1762495199999,
          "quote_volume": 53436.40464,
          "trades": 244,
          "taker_buy_base": 1745807.0,
          "taker_buy_quote": 19714.4863
        },
        {
          "timestamp": 1762495200000,
          "datetime": "2025-11-07T06:00:00",
          "open": 0.01131,
          "high": 0.01133,
          "low": 0.01125,
          "close": 0.01126,
          "volume": 1361618.0,
          "close_time": 1762498799999,
          "quote_volume": 15372.79103,
          "trades": 172,
          "taker_buy_base": 661016.0,
          "taker_buy_quote": 7462.06939
        },
        {
          "timestamp": 1762498800000,
          "datetime": "2025-11-07T07:00:00",
          "open": 0.01126,
          "high": 0.0114,
          "low": 0.01124,
          "close": 0.01139,
          "volume": 1498210.0,
          "close_time": 1762502399999,
          "quote_volume": 16949.20301,
          "trades": 191,
          "taker_buy_base": 607184.0,
          "taker_buy_quote": 6875.40679
        },
        {
          "timestamp": 1762502400000,
          "datetime": "2025-11-07T08:00:00",
          "open": 0.01138,
          "high": 0.0114,
          "low": 0.01128,
          "close": 0.01133,
          "volume": 2464762.0,
          "close_time": 1762505999999,
          "quote_volume": 27992.52981,
          "trades": 262,
          "taker_buy_base": 990981.0,
          "taker_buy_quote": 11250.15401
        },
        {
          "timestamp": 1762506000000,
          "datetime": "2025-11-07T09:00:00",
          "open": 0.0113,
          "high": 0.01134,
          "low": 0.01113,
          "close": 0.01123,
          "volume": 1920116.0,
          "close_time": 1762509599999,
          "quote_volume": 21563.6575,
          "trades": 270,
          "taker_buy_base": 649458.0,
          "taker_buy_quote": 7287.33446
        },
        {
          "timestamp": 1762509600000,
          "datetime": "2025-11-07T10:00:00",
          "open": 0.01124,
          "high": 0.0113,
          "low": 0.01113,
          "close": 0.01117,
          "volume": 2571562.0,
          "close_time": 1762513199999,
          "quote_volume": 28828.48189,
          "trades": 264,
          "taker_buy_base": 843162.0,
          "taker_buy_quote": 9453.51336
        },
        {
          "timestamp": 1762513200000,
          "datetime": "2025-11-07T11:00:00",
          "open": 0.01117,
          "high": 0.01117,
          "low": 0.01098,
          "close": 0.0111,
          "volume": 2860618.0,
          "close_time": 1762516799999,
          "quote_volume": 31624.82721,
          "trades": 340,
          "taker_buy_base": 909177.0,
          "taker_buy_quote": 10041.16128
        },
        {
          "timestamp": 1762516800000,
          "datetime": "2025-11-07T12:00:00",
          "open": 0.01111,
          "high": 0.01113,
          "low": 0.01087,
          "close": 0.01095,
          "volume": 1869257.0,
          "close_time": 1762520399999,
          "quote_volume": 20517.3137,
          "trades": 253,
          "taker_buy_base": 1034652.0,
          "taker_buy_quote": 11368.31937
        },
        {
          "timestamp": 1762520400000,
          "datetime": "2025-11-07T13:00:00",
          "open": 0.01095,
          "high": 0.01113,
          "low": 0.01091,
          "close": 0.0111,
          "volume": 1575152.0,
          "close_time": 1762523999999,
          "quote_volume": 17340.14741,
          "trades": 160,
          "taker_buy_base": 988084.0,
          "taker_buy_quote": 10883.45563
        },
        {
          "timestamp": 1762524000000,
          "datetime": "2025-11-07T14:00:00",
          "open": 0.0111,
          "high": 0.01136,
          "low": 0.01094,
          "close": 0.01131,
          "volume": 2682236.0,
          "close_time": 1762527599999,
          "quote_volume": 29942.56799,
          "trades": 339,
          "taker_buy_base": 1514869.0,
          "taker_buy_quote": 16933.99342
        },
        {
          "timestamp": 1762527600000,
          "datetime": "2025-11-07T15:00:00",
          "open": 0.01132,
          "high": 0.0115,
          "low": 0.01126,
          "close": 0.01146,
          "volume": 2376830.0,
          "close_time": 1762531199999,
          "quote_volume": 27081.94354,
          "trades": 420,
          "taker_buy_base": 1212484.0,
          "taker_buy_quote": 13819.74964
        },
        {
          "timestamp": 1762531200000,
          "datetime": "2025-11-07T16:00:00",
          "open": 0.01147,
          "high": 0.01187,
          "low": 0.01146,
          "close": 0.01181,
          "volume": 4607238.0,
          "close_time": 1762534799999,
          "quote_volume": 53770.43026,
          "trades": 636,
          "taker_buy_base": 2044436.0,
          "taker_buy_quote": 23900.00745
        },
        {
          "timestamp": 1762534800000,
          "datetime": "2025-11-07T17:00:00",
          "open": 0.01182,
          "high": 0.01205,
          "low": 0.01178,
          "close": 0.01202,
          "volume": 6340646.0,
          "close_time": 1762538399999,
          "quote_volume": 75662.3491,
          "trades": 632,
          "taker_buy_base": 3431586.0,
          "taker_buy_quote": 40980.21945
        },
        {
          "timestamp": 1762538400000,
          "datetime": "2025-11-07T18:00:00",
          "open": 0.01204,
          "high": 0.01222,
          "low": 0.01203,
          "close": 0.01209,
          "volume": 4748016.0,
          "close_time": 1762541999999,
          "quote_volume": 57591.72599,
          "trades": 536,
          "taker_buy_base": 1892349.0,
          "taker_buy_quote": 22956.34717
        },
        {
          "timestamp": 1762542000000,
          "datetime": "2025-11-07T19:00:00",
          "open": 0.01208,
          "high": 0.01219,
          "low": 0.01206,
          "close": 0.01214,
          "volume": 1623749.0,
          "close_time": 1762545599999,
          "quote_volume": 19653.72431,
          "trades": 200,
          "taker_buy_base": 776212.0,
          "taker_buy_quote": 9399.32083
        },
        {
          "timestamp": 1762545600000,
          "datetime": "2025-11-07T20:00:00",
          "open": 0.01214,
          "high": 0.01219,
          "low": 0.01211,
          "close": 0.01218,
          "volume": 1406897.0,
          "close_time": 1762549199999,
          "quote_volume": 17109.45063,
          "trades": 203,
          "taker_buy_base": 641818.0,
          "taker_buy_quote": 7804.55479
        },
        {
          "timestamp": 1762549200000,
          "datetime": "2025-11-07T21:00:00",
          "open": 0.01217,
          "high": 0.01226,
          "low": 0.01217,
          "close": 0.0122,
          "volume": 1971836.0,
          "close_time": 1762552799999,
          "quote_volume": 24112.05625,
          "trades": 228,
          "taker_buy_base": 1269471.0,
          "taker_buy_quote": 15526.02499
        },
        {
          "timestamp": 1762552800000,
          "datetime": "2025-11-07T22:00:00",
          "open": 0.01221,
          "high": 0.01225,
          "low": 0.01217,
          "close": 0.01224,
          "volume": 880924.0,
          "close_time": 1762556399999,
          "quote_volume": 10759.53024,
          "trades": 140,
          "taker_buy_base": 384192.0,
          "taker_buy_quote": 4696.6021
        },
        {
          "timestamp": 1762556400000,
          "datetime": "2025-11-07T23:00:00",
          "open": 0.01221,
          "high": 0.01221,
          "low": 0.01198,
          "close": 0.01203,
          "volume": 1042849.0,
          "close_time": 1762559999999,
          "quote_volume": 12618.10331,
          "trades": 165,
          "taker_buy_base": 599222.0,
          "taker_buy_quote": 7246.1829
        },
        {
          "timestamp": 1762560000000,
          "datetime": "2025-11-08T00:00:00",
          "open": 0.01209,
          "high": 0.01234,
          "low": 0.01189,
          "close": 0.01191,
          "volume": 3676655.0,
          "close_time": 1762563599999,
          "quote_volume": 44925.65439,
          "trades": 376,
          "taker_buy_base": 1649530.0,
          "taker_buy_quote": 20168.25238
        },
        {
          "timestamp": 1762563600000,
          "datetime": "2025-11-08T01:00:00",
          "open": 0.01189,
          "high": 0.01217,
          "low": 0.01189,
          "close": 0.01217,
          "volume": 973559.0,
          "close_time": 1762567199999,
          "quote_volume": 11740.28172,
          "trades": 158,
          "taker_buy_base": 541522.0,
          "taker_buy_quote": 6512.49003
        },
        {
          "timestamp": 1762567200000,
          "datetime": "2025-11-08T02:00:00",
          "open": 0.01215,
          "high": 0.01224,
          "low": 0.01208,
          "close": 0.01208,
          "volume": 3924821.0,
          "close_time": 1762570799999,
          "quote_volume": 47785.69342,
          "trades": 196,
          "taker_buy_base": 2860797.0,
          "taker_buy_quote": 34828.85076
        },
        {
          "timestamp": 1762570800000,
          "datetime": "2025-11-08T03:00:00",
          "open": 0.01208,
          "high": 0.01224,
          "low": 0.012,
          "close": 0.012,
          "volume": 1063719.0,
          "close_time": 1762574399999,
          "quote_volume": 12909.15501,
          "trades": 388,
          "taker_buy_base": 323423.0,
          "taker_buy_quote": 3930.62432
        },
        {
          "timestamp": 1762574400000,
          "datetime": "2025-11-08T04:00:00",
          "open": 0.01199,
          "high": 0.01216,
          "low": 0.01199,
          "close": 0.01199,
          "volume": 3054075.0,
          "close_time": 1762577999999,
          "quote_volume": 36904.41354,
          "trades": 388,
          "taker_buy_base": 1637349.0,
          "taker_buy_quote": 19780.49845
        },
        {
          "timestamp": 1762578000000,
          "datetime": "2025-11-08T05:00:00",
          "open": 0.01201,
          "high": 0.01202,
          "low": 0.01182,
          "close": 0.01183,
          "volume": 867891.0,
          "close_time": 1762581599999,
          "quote_volume": 10350.10601,
          "trades": 430,
          "taker_buy_base": 286983.0,
          "taker_buy_quote": 3419.1793
        },
        {
          "timestamp": 1762581600000,
          "datetime": "2025-11-08T06:00:00",
          "open": 0.01183,
          "high": 0.01183,
          "low": 0.01167,
          "close": 0.01177,
          "volume": 1371071.0,
          "close_time": 1762585199999,
          "quote_volume": 16149.52006,
          "trades": 567,
          "taker_buy_base": 258528.0,
          "taker_buy_quote": 3043.23353
        },
        {
          "timestamp": 1762585200000,
          "datetime": "2025-11-08T07:00:00",
          "open": 0.01176,
          "high": 0.01203,
          "low": 0.01172,
          "close": 0.01191,
          "volume": 5191759.0,
          "close_time": 1762588799999,
          "quote_volume": 61521.24408,
          "trades": 409,
          "taker_buy_base": 3246992.0,
          "taker_buy_quote": 38477.23394
        },
        {
          "timestamp": 1762588800000,
          "datetime": "2025-11-08T08:00:00",
          "open": 0.01194,
          "high": 0.0121,
          "low": 0.01183,
          "close": 0.01202,
          "volume": 843946.0,
          "close_time": 1762592399999,
          "quote_volume": 10143.62877,
          "trades": 234,
          "taker_buy_base": 432555.0,
          "taker_buy_quote": 5208.00297
        },
        {
          "timestamp": 1762592400000,
          "datetime": "2025-11-08T09:00:00",
          "open": 0.01199,
          "high": 0.01203,
          "low": 0.01188,
          "close": 0.01188,
          "volume": 1064723.0,
          "close_time": 1762595999999,
          "quote_volume": 12736.67739,
          "trades": 373,
          "taker_buy_base": 333650.0,
          "taker_buy_quote": 3989.13811
        },
        {
          "timestamp": 1762596000000,
          "datetime": "2025-11-08T10:00:00",
          "open": 0.01194,
          "high": 0.01205,
          "low": 0.01191,
          "close": 0.01203,
          "volume": 435745.0,
          "close_time": 1762599599999,
          "quote_volume": 5210.53324,
          "trades": 149,
          "taker_buy_base": 89664.0,
          "taker_buy_quote": 1072.34653
        },
        {
          "timestamp": 1762599600000,
          "datetime": "2025-11-08T11:00:00",
          "open": 0.01203,
          "high": 0.0121,
          "low": 0.01195,
          "close": 0.01198,
          "volume": 953657.0,
          "close_time": 1762603199999,
          "quote_volume": 11467.05653,
          "trades": 273,
          "taker_buy_base": 351734.0,
          "taker_buy_quote": 4233.72985
        },
        {
          "timestamp": 1762603200000,
          "datetime": "2025-11-08T12:00:00",
          "open": 0.012,
          "high": 0.01205,
          "low": 0.01194,
          "close": 0.01201,
          "volume": 693421.0,
          "close_time": 1762606799999,
          "quote_volume": 8330.91339,
          "trades": 116,
          "taker_buy_base": 507415.0,
          "taker_buy_quote": 6096.47206
        },
        {
          "timestamp": 1762606800000,
          "datetime": "2025-11-08T13:00:00",
          "open": 0.01203,
          "high": 0.01204,
          "low": 0.01182,
          "close": 0.01183,
          "volume": 991695.0,
          "close_time": 1762610399999,
          "quote_volume": 11815.09468,
          "trades": 168,
          "taker_buy_base": 462778.0,
          "taker_buy_quote": 5509.14729
        },
        {
          "timestamp": 1762610400000,
          "datetime": "2025-11-08T14:00:00",
          "open": 0.01181,
          "high": 0.01187,
          "low": 0.01168,
          "close": 0.01184,
          "volume": 725088.0,
          "close_time": 1762613999999,
          "quote_volume": 8519.73438,
          "trades": 200,
          "taker_buy_base": 284346.0,
          "taker_buy_quote": 3351.19736
        },
        {
          "timestamp": 1762614000000,
          "datetime": "2025-11-08T15:00:00",
          "open": 0.01185,
          "high": 0.01192,
          "low": 0.01174,
          "close": 0.01185,
          "volume": 3845826.0,
          "close_time": 1762617599999,
          "quote_volume": 45603.79704,
          "trades": 824,
          "taker_buy_base": 2618475.0,
          "taker_buy_quote": 31080.48308
        },
        {
          "timestamp": 1762617600000,
          "datetime": "2025-11-08T16:00:00",
          "open": 0.01185,
          "high": 0.0132,
          "low": 0.0118,
          "close": 0.0124,
          "volume": 105692838.0,
          "close_time": 1762621199999,
          "quote_volume": 1316779.48957,
          "trades": 15278,
          "taker_buy_base": 55439012.0,
          "taker_buy_quote": 694511.96859
        },
        {
          "timestamp": 1762621200000,
          "datetime": "2025-11-08T17:00:00",
          "open": 0.0124,
          "high": 0.0125,
          "low": 0.01222,
          "close": 0.01246,
          "volume": 19405002.0,
          "close_time": 1762624799999,
          "quote_volume": 239740.99533,
          "trades": 1386,
          "taker_buy_base": 8624742.0,
          "taker_buy_quote": 106621.47098
        },
        {
          "timestamp": 1762624800000,
          "datetime": "2025-11-08T18:00:00",
          "open": 0.01246,
          "high": 0.01247,
          "low": 0.01206,
          "close": 0.01213,
          "volume": 12861422.0,
          "close_time": 1762628399999,
          "quote_volume": 157248.24077,
          "trades": 1309,
          "taker_buy_base": 5945467.0,
          "taker_buy_quote": 72743.78651
        },
        {
          "timestamp": 1762628400000,
          "datetime": "2025-11-08T19:00:00",
          "open": 0.01213,
          "high": 0.01221,
          "low": 0.01203,
          "close": 0.01218,
          "volume": 8280612.0,
          "close_time": 1762631999999,
          "quote_volume": 100331.15597,
          "trades": 811,
          "taker_buy_base": 4909070.0,
          "taker_buy_quote": 59505.95941
        },
        {
          "timestamp": 1762632000000,
          "datetime": "2025-11-08T20:00:00",
          "open": 0.01216,
          "high": 0.01234,
          "low": 0.01212,
          "close": 0.0122,
          "volume": 4478698.0,
          "close_time": 1762635599999,
          "quote_volume": 54669.02454,
          "trades": 433,
          "taker_buy_base": 2110259.0,
          "taker_buy_quote": 25778.70963
        },
        {
          "timestamp": 1762635600000,
          "datetime": "2025-11-08T21:00:00",
          "open": 0.0122,
          "high": 0.01233,
          "low": 0.01217,
          "close": 0.01223,
          "volume": 3954405.0,
          "close_time": 1762639199999,
          "quote_volume": 48421.15363,
          "trades": 340,
          "taker_buy_base": 1317718.0,
          "taker_buy_quote": 16154.9555
        },
        {
          "timestamp": 1762639200000,
          "datetime": "2025-11-08T22:00:00",
          "open": 0.01223,
          "high": 0.01226,
          "low": 0.01215,
          "close": 0.0122,
          "volume": 4136445.0,
          "close_time": 1762642799999,
          "quote_volume": 50454.07383,
          "trades": 299,
          "taker_buy_base": 1779523.0,
          "taker_buy_quote": 21701.79916
        },
        {
          "timestamp": 1762642800000,
          "datetime": "2025-11-08T23:00:00",
          "open": 0.01218,
          "high": 0.01231,
          "low": 0.01217,
          "close": 0.01229,
          "volume": 3185426.0,
          "close_time": 1762646399999,
          "quote_volume": 39064.31984,
          "trades": 259,
          "taker_buy_base": 1205677.0,
          "taker_buy_quote": 14785.83665
        },
        {
          "timestamp": 1762646400000,
          "datetime": "2025-11-09T00:00:00",
          "open": 0.01229,
          "high": 0.01247,
          "low": 0.01218,
          "close": 0.01245,
          "volume": 9380166.0,
          "close_time": 1762649999999,
          "quote_volume": 115607.9121,
          "trades": 939,
          "taker_buy_base": 5725588.0,
          "taker_buy_quote": 70621.66156
        },
        {
          "timestamp": 1762650000000,
          "datetime": "2025-11-09T01:00:00",
          "open": 0.01244,
          "high": 0.01281,
          "low": 0.01237,
          "close": 0.01246,
          "volume": 13999262.0,
          "close_time": 1762653599999,
          "quote_volume": 176445.79603,
          "trades": 1439,
          "taker_buy_base": 6900571.0,
          "taker_buy_quote": 86990.13195
        },
        {
          "timestamp": 1762653600000,
          "datetime": "2025-11-09T02:00:00",
          "open": 0.01247,
          "high": 0.01247,
          "low": 0.01193,
          "close": 0.01196,
          "volume": 6942318.0,
          "close_time": 1762657199999,
          "quote_volume": 84403.89553,
          "trades": 604,
          "taker_buy_base": 2220615.0,
          "taker_buy_quote": 27016.99879
        },
        {
          "timestamp": 1762657200000,
          "datetime": "2025-11-09T03:00:00",
          "open": 0.01197,
          "high": 0.01202,
          "low": 0.01175,
          "close": 0.01184,
          "volume": 4830845.0,
          "close_time": 1762660799999,
          "quote_volume": 57340.37965,
          "trades": 491,
          "taker_buy_base": 1757041.0,
          "taker_buy_quote": 20888.79297
        },
        {
          "timestamp": 1762660800000,
          "datetime": "2025-11-09T04:00:00",
          "open": 0.01187,
          "high": 0.012,
          "low": 0.01185,
          "close": 0.01193,
          "volume": 1977654.0,
          "close_time": 1762664399999,
          "quote_volume": 23600.77249,
          "trades": 233,
          "taker_buy_base": 989993.0,
          "taker_buy_quote": 11811.87654
        },
        {
          "timestamp": 1762664400000,
          "datetime": "2025-11-09T05:00:00",
          "open": 0.01194,
          "high": 0.01215,
          "low": 0.01192,
          "close": 0.0121,
          "volume": 10371835.0,
          "close_time": 1762667999999,
          "quote_volume": 125337.51614,
          "trades": 623,
          "taker_buy_base": 4354009.0,
          "taker_buy_quote": 52531.55616
        },
        {
          "timestamp": 1762668000000,
          "datetime": "2025-11-09T06:00:00",
          "open": 0.01209,
          "high": 0.01236,
          "low": 0.01206,
          "close": 0.01232,
          "volume": 6548807.0,
          "close_time": 1762671599999,
          "quote_volume": 80205.35974,
          "trades": 723,
          "taker_buy_base": 3397803.0,
          "taker_buy_quote": 41576.04734
        },
        {
          "timestamp": 1762671600000,
          "datetime": "2025-11-09T07:00:00",
          "open": 0.01231,
          "high": 0.01263,
          "low": 0.01227,
          "close": 0.01248,
          "volume": 15757235.0,
          "close_time": 1762675199999,
          "quote_volume": 196008.91768,
          "trades": 1188,
          "taker_buy_base": 8086958.0,
          "taker_buy_quote": 100584.00443
        },
        {
          "timestamp": 1762675200000,
          "datetime": "2025-11-09T08:00:00",
          "open": 0.01247,
          "high": 0.01264,
          "low": 0.012,
          "close": 0.01208,
          "volume": 10944371.0,
          "close_time": 1762678799999,
          "quote_volume": 135297.04133,
          "trades": 1020,
          "taker_buy_base": 3444459.0,
          "taker_buy_quote": 42616.02706
        },
        {
          "timestamp": 1762678800000,
          "datetime": "2025-11-09T09:00:00",
          "open": 0.01208,
          "high": 0.01224,
          "low": 0.01204,
          "close": 0.01208,
          "volume": 7438155.0,
          "close_time": 1762682399999,
          "quote_volume": 90292.42888,
          "trades": 660,
          "taker_buy_base": 4023637.0,
          "taker_buy_quote": 48897.88018
        },
        {
          "timestamp": 1762682400000,
          "datetime": "2025-11-09T10:00:00",
          "open": 0.01207,
          "high": 0.01213,
          "low": 0.01188,
          "close": 0.01213,
          "volume": 4776507.0,
          "close_time": 1762685999999,
          "quote_volume": 57297.11879,
          "trades": 507,
          "taker_buy_base": 2392545.0,
          "taker_buy_quote": 28688.15501
        },
        {
          "timestamp": 1762686000000,
          "datetime": "2025-11-09T11:00:00",
          "open": 0.01214,
          "high": 0.01223,
          "low": 0.01212,
          "close": 0.01217,
          "volume": 2033930.0,
          "close_time": 1762689599999,
          "quote_volume": 24748.93789,
          "trades": 295,
          "taker_buy_base": 1019374.0,
          "taker_buy_quote": 12405.15544
        },
        {
          "timestamp": 1762689600000,
          "datetime": "2025-11-09T12:00:00",
          "open": 0.01217,
          "high": 0.01225,
          "low": 0.0121,
          "close": 0.0122,
          "volume": 4661325.0,
          "close_time": 1762693199999,
          "quote_volume": 56713.66903,
          "trades": 401,
          "taker_buy_base": 2669211.0,
          "taker_buy_quote": 32491.993
        },
        {
          "timestamp": 1762693200000,
          "datetime": "2025-11-09T13:00:00",
          "open": 0.01218,
          "high": 0.01225,
          "low": 0.01212,
          "close": 0.01216,
          "volume": 2647328.0,
          "close_time": 1762696799999,
          "quote_volume": 32249.03278,
          "trades": 270,
          "taker_buy_base": 908700.0,
          "taker_buy_quote": 11065.36833
        },
        {
          "timestamp": 1762696800000,
          "datetime": "2025-11-09T14:00:00",
          "open": 0.01215,
          "high": 0.01235,
          "low": 0.0121,
          "close": 0.01219,
          "volume": 3842192.0,
          "close_time": 1762700399999,
          "quote_volume": 47052.00183,
          "trades": 408,
          "taker_buy_base": 1911331.0,
          "taker_buy_quote": 23402.97002
        },
        {
          "timestamp": 1762700400000,
          "datetime": "2025-11-09T15:00:00",
          "open": 0.0122,
          "high": 0.01233,
          "low": 0.0122,
          "close": 0.01228,
          "volume": 4243371.0,
          "close_time": 1762703999999,
          "quote_volume": 52031.83067,
          "trades": 345,
          "taker_buy_base": 1792782.0,
          "taker_buy_quote": 21979.11573
        },
        {
          "timestamp": 1762704000000,
          "datetime": "2025-11-09T16:00:00",
          "open": 0.01228,
          "high": 0.01231,
          "low": 0.01218,
          "close": 0.01226,
          "volume": 3393383.0,
          "close_time": 1762707599999,
          "quote_volume": 41532.67367,
          "trades": 320,
          "taker_buy_base": 1630478.0,
          "taker_buy_quote": 19979.29734
        },
        {
          "timestamp": 1762707600000,
          "datetime": "2025-11-09T17:00:00",
          "open": 0.01227,
          "high": 0.0123,
          "low": 0.01216,
          "close": 0.0122,
          "volume": 2904747.0,
          "close_time": 1762711199999,
          "quote_volume": 35475.98274,
          "trades": 252,
          "taker_buy_base": 1124914.0,
          "taker_buy_quote": 13755.47094
        },
        {
          "timestamp": 1762711200000,
          "datetime": "2025-11-09T18:00:00",
          "open": 0.01219,
          "high": 0.01231,
          "low": 0.01213,
          "close": 0.01229,
          "volume": 677183.0,
          "close_time": 1762714799999,
          "quote_volume": 8264.76917,
          "trades": 138,
          "taker_buy_base": 230173.0,
          "taker_buy_quote": 2809.28313
        },
        {
          "timestamp": 1762714800000,
          "datetime": "2025-11-09T19:00:00",
          "open": 0.01229,
          "high": 0.01235,
          "low": 0.01227,
          "close": 0.01234,
          "volume": 1223184.0,
          "close_time": 1762718399999,
          "quote_volume": 15063.62409,
          "trades": 162,
          "taker_buy_base": 889139.0,
          "taker_buy_quote": 10954.69402
        },
        {
          "timestamp": 1762718400000,
          "datetime": "2025-11-09T20:00:00",
          "open": 0.01235,
          "high": 0.01237,
          "low": 0.01224,
          "close": 0.01226,
          "volume": 1563036.0,
          "close_time": 1762721999999,
          "quote_volume": 19220.22019,
          "trades": 199,
          "taker_buy_base": 893513.0,
          "taker_buy_quote": 10975.67727
        },
        {
          "timestamp": 1762722000000,
          "datetime": "2025-11-09T21:00:00",
          "open": 0.01225,
          "high": 0.0123,
          "low": 0.01221,
          "close": 0.01222,
          "volume": 2202664.0,
          "close_time": 1762725599999,
          "quote_volume": 26988.10091,
          "trades": 169,
          "taker_buy_base": 608874.0,
          "taker_buy_quote": 7470.30875
        },
        {
          "timestamp": 1762725600000,
          "datetime": "2025-11-09T22:00:00",
          "open": 0.01221,
          "high": 0.01223,
          "low": 0.0121,
          "close": 0.01222,
          "volume": 1541909.0,
          "close_time": 1762729199999,
          "quote_volume": 18776.38822,
          "trades": 136,
          "taker_buy_base": 872836.0,
          "taker_buy_quote": 10644.6549
        },
        {
          "timestamp": 1762729200000,
          "datetime": "2025-11-09T23:00:00",
          "open": 0.01223,
          "high": 0.01231,
          "low": 0.01214,
          "close": 0.01218,
          "volume": 1551545.0,
          "close_time": 1762732799999,
          "quote_volume": 18911.09711,
          "trades": 150,
          "taker_buy_base": 177125.0,
          "taker_buy_quote": 2161.58094
        },
        {
          "timestamp": 1762732800000,
          "datetime": "2025-11-10T00:00:00",
          "open": 0.01217,
          "high": 0.01233,
          "low": 0.0121,
          "close": 0.01227,
          "volume": 2643245.0,
          "close_time": 1762736399999,
          "quote_volume": 32324.78043,
          "trades": 208,
          "taker_buy_base": 1303610.0,
          "taker_buy_quote": 15964.33045
        },
        {
          "timestamp": 1762736400000,
          "datetime": "2025-11-10T01:00:00",
          "open": 0.01226,
          "high": 0.01229,
          "low": 0.01208,
          "close": 0.01212,
          "volume": 7493146.0,
          "close_time": 1762739999999,
          "quote_volume": 91150.88815,
          "trades": 445,
          "taker_buy_base": 2331101.0,
          "taker_buy_quote": 28341.48407
        },
        {
          "timestamp": 1762740000000,
          "datetime": "2025-11-10T02:00:00",
          "open": 0.0121,
          "high": 0.01214,
          "low": 0.0119,
          "close": 0.01204,
          "volume": 3925929.0,
          "close_time": 1762743599999,
          "quote_volume": 47185.60898,
          "trades": 546,
          "taker_buy_base": 1196709.0,
          "taker_buy_quote": 14366.54294
        },
        {
          "timestamp": 1762743600000,
          "datetime": "2025-11-10T03:00:00",
          "open": 0.01203,
          "high": 0.01214,
          "low": 0.01203,
          "close": 0.0121,
          "volume": 1173774.0,
          "close_time": 1762747199999,
          "quote_volume": 14210.5679,
          "trades": 266,
          "taker_buy_base": 538029.0,
          "taker_buy_quote": 6518.24013
        },
        {
          "timestamp": 1762747200000,
          "datetime": "2025-11-10T04:00:00",
          "open": 0.01211,
          "high": 0.01214,
          "low": 0.01206,
          "close": 0.01212,
          "volume": 949513.0,
          "close_time": 1762750799999,
          "quote_volume": 11501.70696,
          "trades": 212,
          "taker_buy_base": 461277.0,
          "taker_buy_quote": 5589.664
        },
        {
          "timestamp": 1762750800000,
          "datetime": "2025-11-10T05:00:00",
          "open": 0.01212,
          "high": 0.01216,
          "low": 0.01204,
          "close": 0.0121,
          "volume": 1043844.0,
          "close_time": 1762754399999,
          "quote_volume": 12634.28343,
          "trades": 190,
          "taker_buy_base": 217077.0,
          "taker_buy_quote": 2629.50608
        },
        {
          "timestamp": 1762754400000,
          "datetime": "2025-11-10T06:00:00",
          "open": 0.01212,
          "high": 0.01213,
          "low": 0.01204,
          "close": 0.01208,
          "volume": 1503887.0,
          "close_time": 1762757999999,
          "quote_volume": 18170.00872,
          "trades": 141,
          "taker_buy_base": 672068.0,
          "taker_buy_quote": 8125.79485
        },
        {
          "timestamp": 1762758000000,
          "datetime": "2025-11-10T07:00:00",
          "open": 0.01207,
          "high": 0.01208,
          "low": 0.01195,
          "close": 0.01201,
          "volume": 2513717.0,
          "close_time": 1762761599999,
          "quote_volume": 30173.31743,
          "trades": 290,
          "taker_buy_base": 633156.0,
          "taker_buy_quote": 7596.51856
        },
        {
          "timestamp": 1762761600000,
          "datetime": "2025-11-10T08:00:00",
          "open": 0.012,
          "high": 0.01202,
          "low": 0.01192,
          "close": 0.01198,
          "volume": 1987655.0,
          "close_time": 1762765199999,
          "quote_volume": 23798.31474,
          "trades": 301,
          "taker_buy_base": 703662.0,
          "taker_buy_quote": 8423.55637
        },
        {
          "timestamp": 1762765200000,
          "datetime": "2025-11-10T09:00:00",
          "open": 0.01197,
          "high": 0.01218,
          "low": 0.01194,
          "close": 0.01216,
          "volume": 2964350.0,
          "close_time": 1762768799999,
          "quote_volume": 35783.89101,
          "trades": 404,
          "taker_buy_base": 1815085.0,
          "taker_buy_quote": 21964.95543
        },
        {
          "timestamp": 1762768800000,
          "datetime": "2025-11-10T10:00:00",
          "open": 0.01217,
          "high": 0.01218,
          "low": 0.01199,
          "close": 0.01201,
          "volume": 2060658.0,
          "close_time": 1762772399999,
          "quote_volume": 24886.24621,
          "trades": 217,
          "taker_buy_base": 636473.0,
          "taker_buy_quote": 7685.25414
        },
        {
          "timestamp": 1762772400000,
          "datetime": "2025-11-10T11:00:00",
          "open": 0.01201,
          "high": 0.01213,
          "low": 0.01199,
          "close": 0.01212,
          "volume": 2440118.0,
          "close_time": 1762775999999,
          "quote_volume": 29491.32295,
          "trades": 292,
          "taker_buy_base": 1111201.0,
          "taker_buy_quote": 13434.24823
        },
        {
          "timestamp": 1762776000000,
          "datetime": "2025-11-10T12:00:00",
          "open": 0.01211,
          "high": 0.01212,
          "low": 0.01202,
          "close": 0.01205,
          "volume": 1120000.0,
          "close_time": 1762779599999,
          "quote_volume": 13525.97328,
          "trades": 116,
          "taker_buy_base": 90413.0,
          "taker_buy_quote": 1091.51417
        },
        {
          "timestamp": 1762779600000,
          "datetime": "2025-11-10T13:00:00",
          "open": 0.01207,
          "high": 0.01214,
          "low": 0.01205,
          "close": 0.01211,
          "volume": 1633789.0,
          "close_time": 1762783199999,
          "quote_volume": 19777.01046,
          "trades": 401,
          "taker_buy_base": 328682.0,
          "taker_buy_quote": 3980.98197
        },
        {
          "timestamp": 1762783200000,
          "datetime": "2025-11-10T14:00:00",
          "open": 0.0121,
          "high": 0.01211,
          "low": 0.01185,
          "close": 0.01193,
          "volume": 4590057.0,
          "close_time": 1762786799999,
          "quote_volume": 54884.40551,
          "trades": 780,
          "taker_buy_base": 1613627.0,
          "taker_buy_quote": 19257.92636
        },
        {
          "timestamp": 1762786800000,
          "datetime": "2025-11-10T15:00:00",
          "open": 0.01191,
          "high": 0.01208,
          "low": 0.01188,
          "close": 0.01195,
          "volume": 3292022.0,
          "close_time": 1762790399999,
          "quote_volume": 39319.61216,
          "trades": 332,
          "taker_buy_base": 2159995.0,
          "taker_buy_quote": 25783.58012
        },
        {
          "timestamp": 1762790400000,
          "datetime": "2025-11-10T16:00:00",
          "open": 0.01196,
          "high": 0.01201,
          "low": 0.01177,
          "close": 0.01183,
          "volume": 2426192.0,
          "close_time": 1762793999999,
          "quote_volume": 28811.14782,
          "trades": 415,
          "taker_buy_base": 415136.0,
          "taker_buy_quote": 4925.60426
        },
        {
          "timestamp": 1762794000000,
          "datetime": "2025-11-10T17:00:00",
          "open": 0.01181,
          "high": 0.01197,
          "low": 0.0118,
          "close": 0.01191,
          "volume": 1808558.0,
          "close_time": 1762797599999,
          "quote_volume": 21553.7725,
          "trades": 257,
          "taker_buy_base": 918733.0,
          "taker_buy_quote": 10965.63845
        },
        {
          "timestamp": 1762797600000,
          "datetime": "2025-11-10T18:00:00",
          "open": 0.01191,
          "high": 0.01203,
          "low": 0.01189,
          "close": 0.01193,
          "volume": 1735886.0,
          "close_time": 1762801199999,
          "quote_volume": 20756.14563,
          "trades": 290,
          "taker_buy_base": 755475.0,
          "taker_buy_quote": 9034.40575
        },
        {
          "timestamp": 1762801200000,
          "datetime": "2025-11-10T19:00:00",
          "open": 0.01192,
          "high": 0.01206,
          "low": 0.01192,
          "close": 0.01197,
          "volume": 1028630.0,
          "close_time": 1762804799999,
          "quote_volume": 12332.94506,
          "trades": 233,
          "taker_buy_base": 399694.0,
          "taker_buy_quote": 4793.32395
        },
        {
          "timestamp": 1762804800000,
          "datetime": "2025-11-10T20:00:00",
          "open": 0.012,
          "high": 0.01202,
          "low": 0.0119,
          "close": 0.01193,
          "volume": 1256821.0,
          "close_time": 1762808399999,
          "quote_volume": 15045.35371,
          "trades": 263,
          "taker_buy_base": 279439.0,
          "taker_buy_quote": 3347.05088
        },
        {
          "timestamp": 1762808400000,
          "datetime": "2025-11-10T21:00:00",
          "open": 0.01193,
          "high": 0.01193,
          "low": 0.0118,
          "close": 0.01185,
          "volume": 1261912.0,
          "close_time": 1762811999999,
          "quote_volume": 14960.01599,
          "trades": 374,
          "taker_buy_base": 243781.0,
          "taker_buy_quote": 2889.4567
        },
        {
          "timestamp": 1762812000000,
          "datetime": "2025-11-10T22:00:00",
          "open": 0.01186,
          "high": 0.01207,
          "low": 0.01182,
          "close": 0.01204,
          "volume": 2110989.0,
          "close_time": 1762815599999,
          "quote_volume": 25129.76095,
          "trades": 419,
          "taker_buy_base": 1188957.0,
          "taker_buy_quote": 14108.54879
        },
        {
          "timestamp": 1762815600000,
          "datetime": "2025-11-10T23:00:00",
          "open": 0.01204,
          "high": 0.01204,
          "low": 0.01191,
          "close": 0.01195,
          "volume": 4293428.0,
          "close_time": 1762819199999,
          "quote_volume": 51502.42694,
          "trades": 468,
          "taker_buy_base": 2904300.0,
          "taker_buy_quote": 34844.22664
        },
        {
          "timestamp": 1762819200000,
          "datetime": "2025-11-11T00:00:00",
          "open": 0.01196,
          "high": 0.01205,
          "low": 0.0118,
          "close": 0.01196,
          "volume": 3736377.0,
          "close_time": 1762822799999,
          "quote_volume": 44439.21809,
          "trades": 822,
          "taker_buy_base": 1393479.0,
          "taker_buy_quote": 16575.71279
        },
        {
          "timestamp": 1762822800000,
          "datetime": "2025-11-11T01:00:00",
          "open": 0.01196,
          "high": 0.01214,
          "low": 0.01192,
          "close": 0.01194,
          "volume": 1722055.0,
          "close_time": 1762826399999,
          "quote_volume": 20735.11876,
          "trades": 454,
          "taker_buy_base": 809208.0,
          "taker_buy_quote": 9754.05893
        },
        {
          "timestamp": 1762826400000,
          "datetime": "2025-11-11T02:00:00",
          "open": 0.01195,
          "high": 0.01215,
          "low": 0.0119,
          "close": 0.0121,
          "volume": 2060731.0,
          "close_time": 1762829999999,
          "quote_volume": 24862.89637,
          "trades": 390,
          "taker_buy_base": 1522836.0,
          "taker_buy_quote": 18386.88059
        },
        {
          "timestamp": 1762830000000,
          "datetime": "2025-11-11T03:00:00",
          "open": 0.01209,
          "high": 0.01216,
          "low": 0.01204,
          "close": 0.01207,
          "volume": 578027.0,
          "close_time": 1762833599999,
          "quote_volume": 6998.44558,
          "trades": 143,
          "taker_buy_base": 191039.0,
          "taker_buy_quote": 2315.2445
        },
        {
          "timestamp": 1762833600000,
          "datetime": "2025-11-11T04:00:00",
          "open": 0.01208,
          "high": 0.01211,
          "low": 0.01192,
          "close": 0.01195,
          "volume": 1461030.0,
          "close_time": 1762837199999,
          "quote_volume": 17563.33078,
          "trades": 235,
          "taker_buy_base": 624693.0,
          "taker_buy_quote": 7516.95047
        },
        {
          "timestamp": 1762837200000,
          "datetime": "2025-11-11T05:00:00",
          "open": 0.01196,
          "high": 0.01219,
          "low": 0.01189,
          "close": 0.01199,
          "volume": 11206105.0,
          "close_time": 1762840799999,
          "quote_volume": 135127.2252,
          "trades": 2217,
          "taker_buy_base": 6070367.0,
          "taker_buy_quote": 73183.50723
        },
        {
          "timestamp": 1762840800000,
          "datetime": "2025-11-11T06:00:00",
          "open": 0.01198,
          "high": 0.01209,
          "low": 0.01194,
          "close": 0.01198,
          "volume": 2915686.0,
          "close_time": 1762844399999,
          "quote_volume": 35057.19873,
          "trades": 645,
          "taker_buy_base": 1763811.0,
          "taker_buy_quote": 21217.00017
        },
        {
          "timestamp": 1762844400000,
          "datetime": "2025-11-11T07:00:00",
          "open": 0.01199,
          "high": 0.01222,
          "low": 0.01192,
          "close": 0.01221,
          "volume": 8762635.0,
          "close_time": 1762847999999,
          "quote_volume": 106244.76775,
          "trades": 1172,
          "taker_buy_base": 4863760.0,
          "taker_buy_quote": 58974.46682
        },
        {
          "timestamp": 1762848000000,
          "datetime": "2025-11-11T08:00:00",
          "open": 0.0122,
          "high": 0.01244,
          "low": 0.01199,
          "close": 0.01237,
          "volume": 18541774.0,
          "close_time": 1762851599999,
          "quote_volume": 227210.14227,
          "trades": 2604,
          "taker_buy_base": 10319800.0,
          "taker_buy_quote": 126584.5227
        },
        {
          "timestamp": 1762851600000,
          "datetime": "2025-11-11T09:00:00",
          "open": 0.01236,
          "high": 0.0127,
          "low": 0.01228,
          "close": 0.01247,
          "volume": 31367217.0,
          "close_time": 1762855199999,
          "quote_volume": 392766.82376,
          "trades": 5484,
          "taker_buy_base": 16406721.0,
          "taker_buy_quote": 205636.18897
        },
        {
          "timestamp": 1762855200000,
          "datetime": "2025-11-11T10:00:00",
          "open": 0.01247,
          "high": 0.01269,
          "low": 0.01229,
          "close": 0.01265,
          "volume": 6511385.0,
          "close_time": 1762858799999,
          "quote_volume": 81212.72227,
          "trades": 1230,
          "taker_buy_base": 2780551.0,
          "taker_buy_quote": 34779.15583
        },
        {
          "timestamp": 1762858800000,
          "datetime": "2025-11-11T11:00:00",
          "open": 0.01262,
          "high": 0.01339,
          "low": 0.01225,
          "close": 0.01231,
          "volume": 54978451.0,
          "close_time": 1762862399999,
          "quote_volume": 704376.80499,
          "trades": 7988,
          "taker_buy_base": 30322896.0,
          "taker_buy_quote": 389831.32393
        },
        {
          "timestamp": 1762862400000,
          "datetime": "2025-11-11T12:00:00",
          "open": 0.01232,
          "high": 0.0124,
          "low": 0.01199,
          "close": 0.01205,
          "volume": 9729569.0,
          "close_time": 1762865999999,
          "quote_volume": 118479.94936,
          "trades": 1302,
          "taker_buy_base": 3984920.0,
          "taker_buy_quote": 48524.47583
        },
        {
          "timestamp": 1762866000000,
          "datetime": "2025-11-11T13:00:00",
          "open": 0.01204,
          "high": 0.01221,
          "low": 0.01203,
          "close": 0.01204,
          "volume": 2923813.0,
          "close_time": 1762869599999,
          "quote_volume": 35441.38346,
          "trades": 484,
          "taker_buy_base": 1497197.0,
          "taker_buy_quote": 18159.68721
        },
        {
          "timestamp": 1762869600000,
          "datetime": "2025-11-11T14:00:00",
          "open": 0.01204,
          "high": 0.01214,
          "low": 0.01187,
          "close": 0.01214,
          "volume": 2916247.0,
          "close_time": 1762873199999,
          "quote_volume": 34979.33394,
          "trades": 479,
          "taker_buy_base": 1227836.0,
          "taker_buy_quote": 14751.68399
        },
        {
          "timestamp": 1762873200000,
          "datetime": "2025-11-11T15:00:00",
          "open": 0.01213,
          "high": 0.01213,
          "low": 0.01191,
          "close": 0.01196,
          "volume": 2535595.0,
          "close_time": 1762876799999,
          "quote_volume": 30459.21167,
          "trades": 381,
          "taker_buy_base": 1358243.0,
          "taker_buy_quote": 16331.68581
        },
        {
          "timestamp": 1762876800000,
          "datetime": "2025-11-11T16:00:00",
          "open": 0.01196,
          "high": 0.01237,
          "low": 0.01192,
          "close": 0.01228,
          "volume": 7831119.0,
          "close_time": 1762880399999,
          "quote_volume": 95583.53625,
          "trades": 1041,
          "taker_buy_base": 4544191.0,
          "taker_buy_quote": 55437.46362
        },
        {
          "timestamp": 1762880400000,
          "datetime": "2025-11-11T17:00:00",
          "open": 0.01228,
          "high": 0.0124,
          "low": 0.01217,
          "close": 0.01227,
          "volume": 1670925.0,
          "close_time": 1762883999999,
          "quote_volume": 20544.68449,
          "trades": 360,
          "taker_buy_base": 713506.0,
          "taker_buy_quote": 8764.6226
        },
        {
          "timestamp": 1762884000000,
          "datetime": "2025-11-11T18:00:00",
          "open": 0.01226,
          "high": 0.01229,
          "low": 0.0121,
          "close": 0.01217,
          "volume": 2014172.0,
          "close_time": 1762887599999,
          "quote_volume": 24556.68178,
          "trades": 331,
          "taker_buy_base": 1079735.0,
          "taker_buy_quote": 13159.42623
        },
        {
          "timestamp": 1762887600000,
          "datetime": "2025-11-11T19:00:00",
          "open": 0.01217,
          "high": 0.01217,
          "low": 0.01195,
          "close": 0.01196,
          "volume": 1863835.0,
          "close_time": 1762891199999,
          "quote_volume": 22531.25091,
          "trades": 241,
          "taker_buy_base": 789795.0,
          "taker_buy_quote": 9541.37186
        },
        {
          "timestamp": 1762891200000,
          "datetime": "2025-11-11T20:00:00",
          "open": 0.01195,
          "high": 0.01198,
          "low": 0.01177,
          "close": 0.01179,
          "volume": 5061829.0,
          "close_time": 1762894799999,
          "quote_volume": 59894.14775,
          "trades": 341,
          "taker_buy_base": 2850912.0,
          "taker_buy_quote": 33767.57987
        },
        {
          "timestamp": 1762894800000,
          "datetime": "2025-11-11T21:00:00",
          "open": 0.0118,
          "high": 0.01182,
          "low": 0.01163,
          "close": 0.01164,
          "volume": 2403612.0,
          "close_time": 1762898399999,
          "quote_volume": 28214.35518,
          "trades": 324,
          "taker_buy_base": 1378198.0,
          "taker_buy_quote": 16184.99898
        },
        {
          "timestamp": 1762898400000,
          "datetime": "2025-11-11T22:00:00",
          "open": 0.01163,
          "high": 0.01186,
          "low": 0.01157,
          "close": 0.01183,
          "volume": 1456838.0,
          "close_time": 1762901999999,
          "quote_volume": 17109.74076,
          "trades": 195,
          "taker_buy_base": 579775.0,
          "taker_buy_quote": 6809.30635
        },
        {
          "timestamp": 1762902000000,
          "datetime": "2025-11-11T23:00:00",
          "open": 0.01185,
          "high": 0.01185,
          "low": 0.01167,
          "close": 0.01167,
          "volume": 815660.0,
          "close_time": 1762905599999,
          "quote_volume": 9597.50107,
          "trades": 130,
          "taker_buy_base": 396014.0,
          "taker_buy_quote": 4660.49071
        },
        {
          "timestamp": 1762905600000,
          "datetime": "2025-11-12T00:00:00",
          "open": 0.01167,
          "high": 0.0119,
          "low": 0.01164,
          "close": 0.01184,
          "volume": 3331066.0,
          "close_time": 1762909199999,
          "quote_volume": 39111.46996,
          "trades": 443,
          "taker_buy_base": 1570813.0,
          "taker_buy_quote": 18460.82043
        },
        {
          "timestamp": 1762909200000,
          "datetime": "2025-11-12T01:00:00",
          "open": 0.01183,
          "high": 0.01247,
          "low": 0.01183,
          "close": 0.01238,
          "volume": 7893802.0,
          "close_time": 1762912799999,
          "quote_volume": 96750.35454,
          "trades": 1119,
          "taker_buy_base": 3916312.0,
          "taker_buy_quote": 48044.99624
        },
        {
          "timestamp": 1762912800000,
          "datetime": "2025-11-12T02:00:00",
          "open": 0.01239,
          "high": 0.01258,
          "low": 0.01227,
          "close": 0.01234,
          "volume": 5170384.0,
          "close_time": 1762916399999,
          "quote_volume": 64195.85073,
          "trades": 608,
          "taker_buy_base": 2670188.0,
          "taker_buy_quote": 33133.81355
        },
        {
          "timestamp": 1762916400000,
          "datetime": "2025-11-12T03:00:00",
          "open": 0.01234,
          "high": 0.01252,
          "low": 0.01228,
          "close": 0.01241,
          "volume": 2503095.0,
          "close_time": 1762919999999,
          "quote_volume": 31046.88559,
          "trades": 426,
          "taker_buy_base": 1336196.0,
          "taker_buy_quote": 16579.80776
        },
        {
          "timestamp": 1762920000000,
          "datetime": "2025-11-12T04:00:00",
          "open": 0.01244,
          "high": 0.01252,
          "low": 0.01234,
          "close": 0.01247,
          "volume": 5115613.0,
          "close_time": 1762923599999,
          "quote_volume": 63545.38833,
          "trades": 413,
          "taker_buy_base": 2311354.0,
          "taker_buy_quote": 28737.43998
        },
        {
          "timestamp": 1762923600000,
          "datetime": "2025-11-12T05:00:00",
          "open": 0.01249,
          "high": 0.01272,
          "low": 0.01248,
          "close": 0.01257,
          "volume": 4959935.0,
          "close_time": 1762927199999,
          "quote_volume": 62432.35714,
          "trades": 558,
          "taker_buy_base": 2212916.0,
          "taker_buy_quote": 27874.78615
        },
        {
          "timestamp": 1762927200000,
          "datetime": "2025-11-12T06:00:00",
          "open": 0.01257,
          "high": 0.01258,
          "low": 0.01237,
          "close": 0.01242,
          "volume": 4072424.0,
          "close_time": 1762930799999,
          "quote_volume": 50686.66782,
          "trades": 275,
          "taker_buy_base": 1870622.0,
          "taker_buy_quote": 23293.61155
        },
        {
          "timestamp": 1762930800000,
          "datetime": "2025-11-12T07:00:00",
          "open": 0.01244,
          "high": 0.01246,
          "low": 0.01226,
          "close": 0.01228,
          "volume": 1943850.0,
          "close_time": 1762934399999,
          "quote_volume": 24042.78966,
          "trades": 258,
          "taker_buy_base": 907569.0,
          "taker_buy_quote": 11231.2045
        },
        {
          "timestamp": 1762934400000,
          "datetime": "2025-11-12T08:00:00",
          "open": 0.01228,
          "high": 0.01247,
          "low": 0.01227,
          "close": 0.01245,
          "volume": 2445347.0,
          "close_time": 1762937999999,
          "quote_volume": 30233.66319,
          "trades": 246,
          "taker_buy_base": 1296322.0,
          "taker_buy_quote": 16050.51718
        },
        {
          "timestamp": 1762938000000,
          "datetime": "2025-11-12T09:00:00",
          "open": 0.01245,
          "high": 0.01261,
          "low": 0.01245,
          "close": 0.01252,
          "volume": 4153331.0,
          "close_time": 1762941599999,
          "quote_volume": 52021.56805,
          "trades": 432,
          "taker_buy_base": 2104819.0,
          "taker_buy_quote": 26359.41798
        },
        {
          "timestamp": 1762941600000,
          "datetime": "2025-11-12T10:00:00",
          "open": 0.01252,
          "high": 0.01265,
          "low": 0.01243,
          "close": 0.0125,
          "volume": 2377979.0,
          "close_time": 1762945199999,
          "quote_volume": 29815.14234,
          "trades": 299,
          "taker_buy_base": 1076202.0,
          "taker_buy_quote": 13499.85493
        },
        {
          "timestamp": 1762945200000,
          "datetime": "2025-11-12T11:00:00",
          "open": 0.0125,
          "high": 0.01255,
          "low": 0.01243,
          "close": 0.01249,
          "volume": 1308743.0,
          "close_time": 1762948799999,
          "quote_volume": 16330.57793,
          "trades": 209,
          "taker_buy_base": 314989.0,
          "taker_buy_quote": 3934.84017
        },
        {
          "timestamp": 1762948800000,
          "datetime": "2025-11-12T12:00:00",
          "open": 0.01248,
          "high": 0.0125,
          "low": 0.01239,
          "close": 0.01243,
          "volume": 1285790.0,
          "close_time": 1762952399999,
          "quote_volume": 15996.11335,
          "trades": 191,
          "taker_buy_base": 814136.0,
          "taker_buy_quote": 10124.94629
        },
        {
          "timestamp": 1762952400000,
          "datetime": "2025-11-12T13:00:00",
          "open": 0.01241,
          "high": 0.01249,
          "low": 0.01236,
          "close": 0.01249,
          "volume": 1171815.0,
          "close_time": 1762955999999,
          "quote_volume": 14568.26272,
          "trades": 147,
          "taker_buy_base": 504893.0,
          "taker_buy_quote": 6284.07268
        },
        {
          "timestamp": 1762956000000,
          "datetime": "2025-11-12T14:00:00",
          "open": 0.01249,
          "high": 0.01249,
          "low": 0.01213,
          "close": 0.01228,
          "volume": 5093914.0,
          "close_time": 1762959599999,
          "quote_volume": 62842.50289,
          "trades": 438,
          "taker_buy_base": 2570373.0,
          "taker_buy_quote": 31728.62341
        },
        {
          "timestamp": 1762959600000,
          "datetime": "2025-11-12T15:00:00",
          "open": 0.01226,
          "high": 0.01234,
          "low": 0.01201,
          "close": 0.01205,
          "volume": 3828827.0,
          "close_time": 1762963199999,
          "quote_volume": 46466.18276,
          "trades": 478,
          "taker_buy_base": 1900275.0,
          "taker_buy_quote": 23056.73376
        },
        {
          "timestamp": 1762963200000,
          "datetime": "2025-11-12T16:00:00",
          "open": 0.01204,
          "high": 0.01207,
          "low": 0.01173,
          "close": 0.01175,
          "volume": 3379708.0,
          "close_time": 1762966799999,
          "quote_volume": 40130.39303,
          "trades": 512,
          "taker_buy_base": 1578448.0,
          "taker_buy_quote": 18764.88765
        },
        {
          "timestamp": 1762966800000,
          "datetime": "2025-11-12T17:00:00",
          "open": 0.01175,
          "high": 0.01187,
          "low": 0.01163,
          "close": 0.01179,
          "volume": 1659168.0,
          "close_time": 1762970399999,
          "quote_volume": 19539.86354,
          "trades": 262,
          "taker_buy_base": 1181874.0,
          "taker_buy_quote": 13933.81804
        },
        {
          "timestamp": 1762970400000,
          "datetime": "2025-11-12T18:00:00",
          "open": 0.0118,
          "high": 0.01189,
          "low": 0.01178,
          "close": 0.01179,
          "volume": 1259503.0,
          "close_time": 1762973999999,
          "quote_volume": 14915.00385,
          "trades": 152,
          "taker_buy_base": 535581.0,
          "taker_buy_quote": 6341.96744
        },
        {
          "timestamp": 1762974000000,
          "datetime": "2025-11-12T19:00:00",
          "open": 0.01177,
          "high": 0.01187,
          "low": 0.01166,
          "close": 0.01187,
          "volume": 1411035.0,
          "close_time": 1762977599999,
          "quote_volume": 16585.96485,
          "trades": 212,
          "taker_buy_base": 863433.0,
          "taker_buy_quote": 10144.7805
        },
        {
          "timestamp": 1762977600000,
          "datetime": "2025-11-12T20:00:00",
          "open": 0.01186,
          "high": 0.01201,
          "low": 0.0118,
          "close": 0.01197,
          "volume": 642603.0,
          "close_time": 1762981199999,
          "quote_volume": 7676.84804,
          "trades": 116,
          "taker_buy_base": 88472.0,
          "taker_buy_quote": 1055.02891
        },
        {
          "timestamp": 1762981200000,
          "datetime": "2025-11-12T21:00:00",
          "open": 0.01197,
          "high": 0.012,
          "low": 0.01192,
          "close": 0.01193,
          "volume": 691895.0,
          "close_time": 1762984799999,
          "quote_volume": 8277.47943,
          "trades": 76,
          "taker_buy_base": 139442.0,
          "taker_buy_quote": 1666.98496
        },
        {
          "timestamp": 1762984800000,
          "datetime": "2025-11-12T22:00:00",
          "open": 0.01192,
          "high": 0.01196,
          "low": 0.01185,
          "close": 0.0119,
          "volume": 1149626.0,
          "close_time": 1762988399999,
          "quote_volume": 13688.26253,
          "trades": 150,
          "taker_buy_base": 697246.0,
          "taker_buy_quote": 8304.56684
        },
        {
          "timestamp": 1762988400000,
          "datetime": "2025-11-12T23:00:00",
          "open": 0.01191,
          "high": 0.01191,
          "low": 0.01184,
          "close": 0.01186,
          "volume": 1015886.0,
          "close_time": 1762991999999,
          "quote_volume": 12063.33585,
          "trades": 103,
          "taker_buy_base": 506501.0,
          "taker_buy_quote": 6008.75208
        },
        {
          "timestamp": 1762992000000,
          "datetime": "2025-11-13T00:00:00",
          "open": 0.01186,
          "high": 0.01187,
          "low": 0.01173,
          "close": 0.01174,
          "volume": 1945742.0,
          "close_time": 1762995599999,
          "quote_volume": 22926.9842,
          "trades": 266,
          "taker_buy_base": 935664.0,
          "taker_buy_quote": 11030.91227
        },
        {
          "timestamp": 1762995600000,
          "datetime": "2025-11-13T01:00:00",
          "open": 0.01175,
          "high": 0.012,
          "low": 0.01174,
          "close": 0.01188,
          "volume": 1756516.0,
          "close_time": 1762999199999,
          "quote_volume": 20887.53946,
          "trades": 301,
          "taker_buy_base": 928655.0,
          "taker_buy_quote": 11021.01169
        },
        {
          "timestamp": 1762999200000,
          "datetime": "2025-11-13T02:00:00",
          "open": 0.01187,
          "high": 0.01191,
          "low": 0.01182,
          "close": 0.01186,
          "volume": 1176326.0,
          "close_time": 1763002799999,
          "quote_volume": 13954.90276,
          "trades": 160,
          "taker_buy_base": 482423.0,
          "taker_buy_quote": 5726.10853
        },
        {
          "timestamp": 1763002800000,
          "datetime": "2025-11-13T03:00:00",
          "open": 0.01185,
          "high": 0.012,
          "low": 0.01163,
          "close": 0.01188,
          "volume": 3508203.0,
          "close_time": 1763006399999,
          "quote_volume": 41414.72807,
          "trades": 478,
          "taker_buy_base": 1815479.0,
          "taker_buy_quote": 21382.40312
        },
        {
          "timestamp": 1763006400000,
          "datetime": "2025-11-13T04:00:00",
          "open": 0.01189,
          "high": 0.01193,
          "low": 0.01177,
          "close": 0.0119,
          "volume": 1135084.0,
          "close_time": 1763009999999,
          "quote_volume": 13464.37836,
          "trades": 368,
          "taker_buy_base": 625049.0,
          "taker_buy_quote": 7413.92881
        },
        {
          "timestamp": 1763010000000,
          "datetime": "2025-11-13T05:00:00",
          "open": 0.01189,
          "high": 0.01199,
          "low": 0.01179,
          "close": 0.01197,
          "volume": 1214834.0,
          "close_time": 1763013599999,
          "quote_volume": 14447.70048,
          "trades": 225,
          "taker_buy_base": 712767.0,
          "taker_buy_quote": 8471.7548
        },
        {
          "timestamp": 1763013600000,
          "datetime": "2025-11-13T06:00:00",
          "open": 0.01197,
          "high": 0.01199,
          "low": 0.01193,
          "close": 0.01194,
          "volume": 724043.0,
          "close_time": 1763017199999,
          "quote_volume": 8669.05525,
          "trades": 137,
          "taker_buy_base": 107568.0,
          "taker_buy_quote": 1287.97687
        },
        {
          "timestamp": 1763017200000,
          "datetime": "2025-11-13T07:00:00",
          "open": 0.01194,
          "high": 0.01199,
          "low": 0.01185,
          "close": 0.01187,
          "volume": 715167.0,
          "close_time": 1763020799999,
          "quote_volume": 8531.53025,
          "trades": 138,
          "taker_buy_base": 174134.0,
          "taker_buy_quote": 2077.92991
        },
        {
          "timestamp": 1763020800000,
          "datetime": "2025-11-13T08:00:00",
          "open": 0.01188,
          "high": 0.01201,
          "low": 0.01188,
          "close": 0.01195,
          "volume": 746310.0,
          "close_time": 1763024399999,
          "quote_volume": 8917.85907,
          "trades": 169,
          "taker_buy_base": 238352.0,
          "taker_buy_quote": 2845.97263
        },
        {
          "timestamp": 1763024400000,
          "datetime": "2025-11-13T09:00:00",
          "open": 0.01196,
          "high": 0.01196,
          "low": 0.01178,
          "close": 0.01181,
          "volume": 767364.0,
          "close_time": 1763027999999,
          "quote_volume": 9104.24305,
          "trades": 197,
          "taker_buy_base": 280574.0,
          "taker_buy_quote": 3325.78092
        },
        {
          "timestamp": 1763028000000,
          "datetime": "2025-11-13T10:00:00",
          "open": 0.01181,
          "high": 0.01194,
          "low": 0.01176,
          "close": 0.01177,
          "volume": 1172038.0,
          "close_time": 1763031599999,
          "quote_volume": 13910.39404,
          "trades": 183,
          "taker_buy_base": 517793.0,
          "taker_buy_quote": 6146.16139
        },
        {
          "timestamp": 1763031600000,
          "datetime": "2025-11-13T11:00:00",
          "open": 0.01177,
          "high": 0.01185,
          "low": 0.01176,
          "close": 0.0118,
          "volume": 838844.0,
          "close_time": 1763035199999,
          "quote_volume": 9894.14531,
          "trades": 151,
          "taker_buy_base": 488712.0,
          "taker_buy_quote": 5767.03009
        },
        {
          "timestamp": 1763035200000,
          "datetime": "2025-11-13T12:00:00",
          "open": 0.01181,
          "high": 0.01184,
          "low": 0.01175,
          "close": 0.01181,
          "volume": 772224.0,
          "close_time": 1763038799999,
          "quote_volume": 9107.15273,
          "trades": 167,
          "taker_buy_base": 526744.0,
          "taker_buy_quote": 6213.79962
        },
        {
          "timestamp": 1763038800000,
          "datetime": "2025-11-13T13:00:00",
          "open": 0.01182,
          "high": 0.01183,
          "low": 0.0117,
          "close": 0.01176,
          "volume": 1209502.0,
          "close_time": 1763042399999,
          "quote_volume": 14219.1618,
          "trades": 222,
          "taker_buy_base": 387385.0,
          "taker_buy_quote": 4558.76048
        },
        {
          "timestamp": 1763042400000,
          "datetime": "2025-11-13T14:00:00",
          "open": 0.01177,
          "high": 0.01194,
          "low": 0.01165,
          "close": 0.01189,
          "volume": 2276517.0,
          "close_time": 1763045999999,
          "quote_volume": 26739.78331,
          "trades": 504,
          "taker_buy_base": 1368267.0,
          "taker_buy_quote": 16062.40846
        },
        {
          "timestamp": 1763046000000,
          "datetime": "2025-11-13T15:00:00",
          "open": 0.01188,
          "high": 0.01192,
          "low": 0.01164,
          "close": 0.0117,
          "volume": 1114248.0,
          "close_time": 1763049599999,
          "quote_volume": 13148.42888,
          "trades": 283,
          "taker_buy_base": 465055.0,
          "taker_buy_quote": 5489.6225
        },
        {
          "timestamp": 1763049600000,
          "datetime": "2025-11-13T16:00:00",
          "open": 0.0117,
          "high": 0.01174,
          "low": 0.01149,
          "close": 0.0115,
          "volume": 1358892.0,
          "close_time": 1763053199999,
          "quote_volume": 15808.35737,
          "trades": 358,
          "taker_buy_base": 689051.0,
          "taker_buy_quote": 8030.59112
        },
        {
          "timestamp": 1763053200000,
          "datetime": "2025-11-13T17:00:00",
          "open": 0.01151,
          "high": 0.01153,
          "low": 0.0112,
          "close": 0.01123,
          "volume": 2308233.0,
          "close_time": 1763056799999,
          "quote_volume": 26183.84116,
          "trades": 504,
          "taker_buy_base": 746832.0,
          "taker_buy_quote": 8499.21539
        },
        {
          "timestamp": 1763056800000,
          "datetime": "2025-11-13T18:00:00",
          "open": 0.01122,
          "high": 0.01127,
          "low": 0.01108,
          "close": 0.01118,
          "volume": 1401961.0,
          "close_time": 1763060399999,
          "quote_volume": 15664.62901,
          "trades": 552,
          "taker_buy_base": 667215.0,
          "taker_buy_quote": 7456.86673
        },
        {
          "timestamp": 1763060400000,
          "datetime": "2025-11-13T19:00:00",
          "open": 0.01117,
          "high": 0.01125,
          "low": 0.011,
          "close": 0.01105,
          "volume": 2787692.0,
          "close_time": 1763063999999,
          "quote_volume": 30914.33399,
          "trades": 461,
          "taker_buy_base": 964263.0,
          "taker_buy_quote": 10729.98546
        },
        {
          "timestamp": 1763064000000,
          "datetime": "2025-11-13T20:00:00",
          "open": 0.01104,
          "high": 0.01114,
          "low": 0.01099,
          "close": 0.01105,
          "volume": 1035379.0,
          "close_time": 1763067599999,
          "quote_volume": 11447.35605,
          "trades": 280,
          "taker_buy_base": 635464.0,
          "taker_buy_quote": 7027.20816
        },
        {
          "timestamp": 1763067600000,
          "datetime": "2025-11-13T21:00:00",
          "open": 0.01106,
          "high": 0.01111,
          "low": 0.01098,
          "close": 0.01105,
          "volume": 622285.0,
          "close_time": 1763071199999,
          "quote_volume": 6871.83924,
          "trades": 195,
          "taker_buy_base": 283858.0,
          "taker_buy_quote": 3134.28845
        },
        {
          "timestamp": 1763071200000,
          "datetime": "2025-11-13T22:00:00",
          "open": 0.01104,
          "high": 0.01124,
          "low": 0.01104,
          "close": 0.01124,
          "volume": 767192.0,
          "close_time": 1763074799999,
          "quote_volume": 8565.12426,
          "trades": 158,
          "taker_buy_base": 383375.0,
          "taker_buy_quote": 4270.3317
        },
        {
          "timestamp": 1763074800000,
          "datetime": "2025-11-13T23:00:00",
          "open": 0.01121,
          "high": 0.0113,
          "low": 0.01119,
          "close": 0.01123,
          "volume": 635995.0,
          "close_time": 1763078399999,
          "quote_volume": 7167.60195,
          "trades": 243,
          "taker_buy_base": 251724.0,
          "taker_buy_quote": 2839.92904
        },
        {
          "timestamp": 1763078400000,
          "datetime": "2025-11-14T00:00:00",
          "open": 0.01122,
          "high": 0.01125,
          "low": 0.01107,
          "close": 0.01113,
          "volume": 1058966.0,
          "close_time": 1763081999999,
          "quote_volume": 11841.09247,
          "trades": 463,
          "taker_buy_base": 387187.0,
          "taker_buy_quote": 4332.87679
        },
        {
          "timestamp": 1763082000000,
          "datetime": "2025-11-14T01:00:00",
          "open": 0.01111,
          "high": 0.01118,
          "low": 0.01107,
          "close": 0.01111,
          "volume": 1116897.0,
          "close_time": 1763085599999,
          "quote_volume": 12430.91949,
          "trades": 188,
          "taker_buy_base": 567730.0,
          "taker_buy_quote": 6323.73997
        },
        {
          "timestamp": 1763085600000,
          "datetime": "2025-11-14T02:00:00",
          "open": 0.0111,
          "high": 0.01121,
          "low": 0.0111,
          "close": 0.01115,
          "volume": 616502.0,
          "close_time": 1763089199999,
          "quote_volume": 6884.98326,
          "trades": 196,
          "taker_buy_base": 446608.0,
          "taker_buy_quote": 4985.60124
        },
        {
          "timestamp": 1763089200000,
          "datetime": "2025-11-14T03:00:00",
          "open": 0.01116,
          "high": 0.01119,
          "low": 0.01107,
          "close": 0.01112,
          "volume": 242683.0,
          "close_time": 1763092799999,
          "quote_volume": 2705.36846,
          "trades": 45,
          "taker_buy_base": 128884.0,
          "taker_buy_quote": 1436.33534
        },
        {
          "timestamp": 1763092800000,
          "datetime": "2025-11-14T04:00:00",
          "open": 0.01109,
          "high": 0.01109,
          "low": 0.01066,
          "close": 0.0109,
          "volume": 1869375.0,
          "close_time": 1763096399999,
          "quote_volume": 20315.95983,
          "trades": 309,
          "taker_buy_base": 1025477.0,
          "taker_buy_quote": 11136.02323
        },
        {
          "timestamp": 1763096400000,
          "datetime": "2025-11-14T05:00:00",
          "open": 0.0109,
          "high": 0.01105,
          "low": 0.01089,
          "close": 0.01098,
          "volume": 703754.0,
          "close_time": 1763099999999,
          "quote_volume": 7716.68754,
          "trades": 222,
          "taker_buy_base": 195566.0,
          "taker_buy_quote": 2147.9312
        },
        {
          "timestamp": 1763100000000,
          "datetime": "2025-11-14T06:00:00",
          "open": 0.01099,
          "high": 0.01112,
          "low": 0.01083,
          "close": 0.01112,
          "volume": 1063246.0,
          "close_time": 1763103599999,
          "quote_volume": 11622.72447,
          "trades": 178,
          "taker_buy_base": 584864.0,
          "taker_buy_quote": 6401.6672
        },
        {
          "timestamp": 1763103600000,
          "datetime": "2025-11-14T07:00:00",
          "open": 0.01112,
          "high": 0.01116,
          "low": 0.01104,
          "close": 0.01106,
          "volume": 1366184.0,
          "close_time": 1763107199999,
          "quote_volume": 15165.80121,
          "trades": 164,
          "taker_buy_base": 732609.0,
          "taker_buy_quote": 8138.66631
        },
        {
          "timestamp": 1763107200000,
          "datetime": "2025-11-14T08:00:00",
          "open": 0.01106,
          "high": 0.01107,
          "low": 0.011,
          "close": 0.01101,
          "volume": 451190.0,
          "close_time": 1763110799999,
          "quote_volume": 4982.65333,
          "trades": 266,
          "taker_buy_base": 202270.0,
          "taker_buy_quote": 2236.57738
        },
        {
          "timestamp": 1763110800000,
          "datetime": "2025-11-14T09:00:00",
          "open": 0.011,
          "high": 0.01106,
          "low": 0.01086,
          "close": 0.01087,
          "volume": 999477.0,
          "close_time": 1763114399999,
          "quote_volume": 10952.88044,
          "trades": 603,
          "taker_buy_base": 258504.0,
          "taker_buy_quote": 2840.19532
        },
        {
          "timestamp": 1763114400000,
          "datetime": "2025-11-14T10:00:00",
          "open": 0.01087,
          "high": 0.01099,
          "low": 0.01085,
          "close": 0.01089,
          "volume": 1577117.0,
          "close_time": 1763117999999,
          "quote_volume": 17225.48242,
          "trades": 345,
          "taker_buy_base": 791921.0,
          "taker_buy_quote": 8661.43678
        },
        {
          "timestamp": 1763118000000,
          "datetime": "2025-11-14T11:00:00",
          "open": 0.01088,
          "high": 0.01091,
          "low": 0.01078,
          "close": 0.01079,
          "volume": 1716044.0,
          "close_time": 1763121599999,
          "quote_volume": 18635.98705,
          "trades": 455,
          "taker_buy_base": 955216.0,
          "taker_buy_quote": 10392.09217
        },
        {
          "timestamp": 1763121600000,
          "datetime": "2025-11-14T12:00:00",
          "open": 0.01083,
          "high": 0.01086,
          "low": 0.01065,
          "close": 0.01084,
          "volume": 1372398.0,
          "close_time": 1763125199999,
          "quote_volume": 14733.54162,
          "trades": 496,
          "taker_buy_base": 639491.0,
          "taker_buy_quote": 6870.35011
        },
        {
          "timestamp": 1763125200000,
          "datetime": "2025-11-14T13:00:00",
          "open": 0.01086,
          "high": 0.01092,
          "low": 0.01076,
          "close": 0.01087,
          "volume": 1055503.0,
          "close_time": 1763128799999,
          "quote_volume": 11452.52489,
          "trades": 530,
          "taker_buy_base": 435717.0,
          "taker_buy_quote": 4738.45458
        },
        {
          "timestamp": 1763128800000,
          "datetime": "2025-11-14T14:00:00",
          "open": 0.01088,
          "high": 0.01109,
          "low": 0.01077,
          "close": 0.01098,
          "volume": 1722900.0,
          "close_time": 1763132399999,
          "quote_volume": 18864.56048,
          "trades": 450,
          "taker_buy_base": 751316.0,
          "taker_buy_quote": 8236.27591
        },
        {
          "timestamp": 1763132400000,
          "datetime": "2025-11-14T15:00:00",
          "open": 0.01099,
          "high": 0.01115,
          "low": 0.01094,
          "close": 0.01105,
          "volume": 703454.0,
          "close_time": 1763135999999,
          "quote_volume": 7736.44472,
          "trades": 143,
          "taker_buy_base": 298453.0,
          "taker_buy_quote": 3284.81749
        },
        {
          "timestamp": 1763136000000,
          "datetime": "2025-11-14T16:00:00",
          "open": 0.01105,
          "high": 0.01116,
          "low": 0.01102,
          "close": 0.01111,
          "volume": 385087.0,
          "close_time": 1763139599999,
          "quote_volume": 4269.76565,
          "trades": 93,
          "taker_buy_base": 135629.0,
          "taker_buy_quote": 1508.01162
        },
        {
          "timestamp": 1763139600000,
          "datetime": "2025-11-14T17:00:00",
          "open": 0.01112,
          "high": 0.01115,
          "low": 0.01095,
          "close": 0.01098,
          "volume": 349934.0,
          "close_time": 1763143199999,
          "quote_volume": 3871.24285,
          "trades": 93,
          "taker_buy_base": 208400.0,
          "taker_buy_quote": 2303.5617
        },
        {
          "timestamp": 1763143200000,
          "datetime": "2025-11-14T18:00:00",
          "open": 0.01098,
          "high": 0.01111,
          "low": 0.01095,
          "close": 0.011,
          "volume": 207422.0,
          "close_time": 1763146799999,
          "quote_volume": 2287.17165,
          "trades": 62,
          "taker_buy_base": 91230.0,
          "taker_buy_quote": 1006.33506
        },
        {
          "timestamp": 1763146800000,
          "datetime": "2025-11-14T19:00:00",
          "open": 0.01098,
          "high": 0.01114,
          "low": 0.01098,
          "close": 0.01113,
          "volume": 187444.0,
          "close_time": 1763150399999,
          "quote_volume": 2081.61528,
          "trades": 60,
          "taker_buy_base": 131956.0,
          "taker_buy_quote": 1466.08233
        },
        {
          "timestamp": 1763150400000,
          "datetime": "2025-11-14T20:00:00",
          "open": 0.01116,
          "high": 0.01117,
          "low": 0.01086,
          "close": 0.01095,
          "volume": 952826.0,
          "close_time": 1763153999999,
          "quote_volume": 10484.36288,
          "trades": 228,
          "taker_buy_base": 588075.0,
          "taker_buy_quote": 6490.94151
        },
        {
          "timestamp": 1763154000000,
          "datetime": "2025-11-14T21:00:00",
          "open": 0.01093,
          "high": 0.01108,
          "low": 0.01093,
          "close": 0.011,
          "volume": 626299.0,
          "close_time": 1763157599999,
          "quote_volume": 6893.49996,
          "trades": 156,
          "taker_buy_base": 314816.0,
          "taker_buy_quote": 3468.83439
        },
        {
          "timestamp": 1763157600000,
          "datetime": "2025-11-14T22:00:00",
          "open": 0.01102,
          "high": 0.01106,
          "low": 0.0109,
          "close": 0.01093,
          "volume": 539210.0,
          "close_time": 1763161199999,
          "quote_volume": 5914.93857,
          "trades": 108,
          "taker_buy_base": 240857.0,
          "taker_buy_quote": 2647.18928
        },
        {
          "timestamp": 1763161200000,
          "datetime": "2025-11-14T23:00:00",
          "open": 0.01093,
          "high": 0.01093,
          "low": 0.01069,
          "close": 0.01084,
          "volume": 1030400.0,
          "close_time": 1763164799999,
          "quote_volume": 11153.94473,
          "trades": 376,
          "taker_buy_base": 764976.0,
          "taker_buy_quote": 8284.75458
        },
        {
          "timestamp": 1763164800000,
          "datetime": "2025-11-15T00:00:00",
          "open": 0.01085,
          "high": 0.01101,
          "low": 0.01085,
          "close": 0.01101,
          "volume": 531864.0,
          "close_time": 1763168399999,
          "quote_volume": 5815.4485,
          "trades": 119,
          "taker_buy_base": 341551.0,
          "taker_buy_quote": 3738.30659
        },
        {
          "timestamp": 1763168400000,
          "datetime": "2025-11-15T01:00:00",
          "open": 0.01102,
          "high": 0.01115,
          "low": 0.011,
          "close": 0.0111,
          "volume": 830962.0,
          "close_time": 1763171999999,
          "quote_volume": 9227.3583,
          "trades": 152,
          "taker_buy_base": 383134.0,
          "taker_buy_quote": 4252.40998
        },
        {
          "timestamp": 1763172000000,
          "datetime": "2025-11-15T02:00:00",
          "open": 0.01112,
          "high": 0.01118,
          "low": 0.01111,
          "close": 0.01117,
          "volume": 1002019.0,
          "close_time": 1763175599999,
          "quote_volume": 11173.66017,
          "trades": 143,
          "taker_buy_base": 158718.0,
          "taker_buy_quote": 1770.90466
        },
        {
          "timestamp": 1763175600000,
          "datetime": "2025-11-15T03:00:00",
          "open": 0.01119,
          "high": 0.01121,
          "low": 0.01115,
          "close": 0.01118,
          "volume": 1500285.0,
          "close_time": 1763179199999,
          "quote_volume": 16779.98121,
          "trades": 396,
          "taker_buy_base": 280016.0,
          "taker_buy_quote": 3133.25905
        },
        {
          "timestamp": 1763179200000,
          "datetime": "2025-11-15T04:00:00",
          "open": 0.01118,
          "high": 0.01123,
          "low": 0.01115,
          "close": 0.01115,
          "volume": 879118.0,
          "close_time": 1763182799999,
          "quote_volume": 9838.27766,
          "trades": 181,
          "taker_buy_base": 259261.0,
          "taker_buy_quote": 2903.08199
        },
        {
          "timestamp": 1763182800000,
          "datetime": "2025-11-15T05:00:00",
          "open": 0.01116,
          "high": 0.01124,
          "low": 0.01116,
          "close": 0.01121,
          "volume": 371236.0,
          "close_time": 1763186399999,
          "quote_volume": 4154.03547,
          "trades": 87,
          "taker_buy_base": 150001.0,
          "taker_buy_quote": 1680.01521
        },
        {
          "timestamp": 1763186400000,
          "datetime": "2025-11-15T06:00:00",
          "open": 0.01123,
          "high": 0.01129,
          "low": 0.0112,
          "close": 0.01125,
          "volume": 488229.0,
          "close_time": 1763189999999,
          "quote_volume": 5488.55516,
          "trades": 126,
          "taker_buy_base": 181397.0,
          "taker_buy_quote": 2041.06789
        },
        {
          "timestamp": 1763190000000,
          "datetime": "2025-11-15T07:00:00",
          "open": 0.01124,
          "high": 0.0113,
          "low": 0.0112,
          "close": 0.01121,
          "volume": 1087913.0,
          "close_time": 1763193599999,
          "quote_volume": 12229.81226,
          "trades": 150,
          "taker_buy_base": 321934.0,
          "taker_buy_quote": 3626.59912
        },
        {
          "timestamp": 1763193600000,
          "datetime": "2025-11-15T08:00:00",
          "open": 0.0112,
          "high": 0.01122,
          "low": 0.01097,
          "close": 0.01099,
          "volume": 802645.0,
          "close_time": 1763197199999,
          "quote_volume": 8893.78456,
          "trades": 136,
          "taker_buy_base": 172003.0,
          "taker_buy_quote": 1913.45311
        },
        {
          "timestamp": 1763197200000,
          "datetime": "2025-11-15T09:00:00",
          "open": 0.01099,
          "high": 0.01107,
          "low": 0.01096,
          "close": 0.01099,
          "volume": 617210.0,
          "close_time": 1763200799999,
          "quote_volume": 6803.69866,
          "trades": 101,
          "taker_buy_base": 211940.0,
          "taker_buy_quote": 2331.68306
        },
        {
          "timestamp": 1763200800000,
          "datetime": "2025-11-15T10:00:00",
          "open": 0.01099,
          "high": 0.01105,
          "low": 0.01096,
          "close": 0.01102,
          "volume": 773859.0,
          "close_time": 1763204399999,
          "quote_volume": 8512.7673,
          "trades": 122,
          "taker_buy_base": 360944.0,
          "taker_buy_quote": 3973.7819
        },
        {
          "timestamp": 1763204400000,
          "datetime": "2025-11-15T11:00:00",
          "open": 0.01101,
          "high": 0.01103,
          "low": 0.01092,
          "close": 0.01097,
          "volume": 1008224.0,
          "close_time": 1763207999999,
          "quote_volume": 11057.76754,
          "trades": 198,
          "taker_buy_base": 370106.0,
          "taker_buy_quote": 4059.8716
        },
        {
          "timestamp": 1763208000000,
          "datetime": "2025-11-15T12:00:00",
          "open": 0.01099,
          "high": 0.01108,
          "low": 0.01095,
          "close": 0.01107,
          "volume": 476132.0,
          "close_time": 1763211599999,
          "quote_volume": 5244.8712,
          "trades": 139,
          "taker_buy_base": 224470.0,
          "taker_buy_quote": 2472.87832
        },
        {
          "timestamp": 1763211600000,
          "datetime": "2025-11-15T13:00:00",
          "open": 0.01106,
          "high": 0.01111,
          "low": 0.01104,
          "close": 0.01109,
          "volume": 2790456.0,
          "close_time": 1763215199999,
          "quote_volume": 30911.76801,
          "trades": 346,
          "taker_buy_base": 1891772.0,
          "taker_buy_quote": 20960.24546
        },
        {
          "timestamp": 1763215200000,
          "datetime": "2025-11-15T14:00:00",
          "open": 0.01109,
          "high": 0.0111,
          "low": 0.01103,
          "close": 0.01107,
          "volume": 535086.0,
          "close_time": 1763218799999,
          "quote_volume": 5917.34703,
          "trades": 106,
          "taker_buy_base": 156717.0,
          "taker_buy_quote": 1734.43651
        },
        {
          "timestamp": 1763218800000,
          "datetime": "2025-11-15T15:00:00",
          "open": 0.01106,
          "high": 0.0111,
          "low": 0.01106,
          "close": 0.01107,
          "volume": 705855.0,
          "close_time": 1763222399999,
          "quote_volume": 7815.877,
          "trades": 148,
          "taker_buy_base": 229925.0,
          "taker_buy_quote": 2546.83748
        },
        {
          "timestamp": 1763222400000,
          "datetime": "2025-11-15T16:00:00",
          "open": 0.01106,
          "high": 0.01107,
          "low": 0.01096,
          "close": 0.01105,
          "volume": 1346366.0,
          "close_time": 1763225999999,
          "quote_volume": 14838.18791,
          "trades": 311,
          "taker_buy_base": 260732.0,
          "taker_buy_quote": 2875.47811
        },
        {
          "timestamp": 1763226000000,
          "datetime": "2025-11-15T17:00:00",
          "open": 0.01104,
          "high": 0.01114,
          "low": 0.01102,
          "close": 0.01114,
          "volume": 1584905.0,
          "close_time": 1763229599999,
          "quote_volume": 17547.07299,
          "trades": 232,
          "taker_buy_base": 603722.0,
          "taker_buy_quote": 6689.73623
        },
        {
          "timestamp": 1763229600000,
          "datetime": "2025-11-15T18:00:00",
          "open": 0.01114,
          "high": 0.01117,
          "low": 0.01109,
          "close": 0.01111,
          "volume": 1106331.0,
          "close_time": 1763233199999,
          "quote_volume": 12315.83117,
          "trades": 276,
          "taker_buy_base": 251471.0,
          "taker_buy_quote": 2799.63596
        },
        {
          "timestamp": 1763233200000,
          "datetime": "2025-11-15T19:00:00",
          "open": 0.01113,
          "high": 0.01115,
          "low": 0.01107,
          "close": 0.0111,
          "volume": 604827.0,
          "close_time": 1763236799999,
          "quote_volume": 6721.67167,
          "trades": 112,
          "taker_buy_base": 280774.0,
          "taker_buy_quote": 3123.58995
        },
        {
          "timestamp": 1763236800000,
          "datetime": "2025-11-15T20:00:00",
          "open": 0.01109,
          "high": 0.01111,
          "low": 0.011,
          "close": 0.01102,
          "volume": 762757.0,
          "close_time": 1763240399999,
          "quote_volume": 8430.54961,
          "trades": 168,
          "taker_buy_base": 261015.0,
          "taker_buy_quote": 2891.10878
        },
        {
          "timestamp": 1763240400000,
          "datetime": "2025-11-15T21:00:00",
          "open": 0.01102,
          "high": 0.0111,
          "low": 0.01095,
          "close": 0.01097,
          "volume": 571516.0,
          "close_time": 1763243999999,
          "quote_volume": 6304.99718,
          "trades": 94,
          "taker_buy_base": 144326.0,
          "taker_buy_quote": 1593.26011
        },
        {
          "timestamp": 1763244000000,
          "datetime": "2025-11-15T22:00:00",
          "open": 0.01096,
          "high": 0.01102,
          "low": 0.01095,
          "close": 0.011,
          "volume": 703494.0,
          "close_time": 1763247599999,
          "quote_volume": 7724.4549,
          "trades": 105,
          "taker_buy_base": 423936.0,
          "taker_buy_quote": 4657.97855
        },
        {
          "timestamp": 1763247600000,
          "datetime": "2025-11-15T23:00:00",
          "open": 0.011,
          "high": 0.01106,
          "low": 0.01098,
          "close": 0.01102,
          "volume": 797199.0,
          "close_time": 1763251199999,
          "quote_volume": 8780.76253,
          "trades": 158,
          "taker_buy_base": 564947.0,
          "taker_buy_quote": 6219.56729
        },
        {
          "timestamp": 1763251200000,
          "datetime": "2025-11-16T00:00:00",
          "open": 0.01102,
          "high": 0.01103,
          "low": 0.01081,
          "close": 0.01086,
          "volume": 2960945.0,
          "close_time": 1763254799999,
          "quote_volume": 32221.94987,
          "trades": 328,
          "taker_buy_base": 736976.0,
          "taker_buy_quote": 8015.32196
        },
        {
          "timestamp": 1763254800000,
          "datetime": "2025-11-16T01:00:00",
          "open": 0.01086,
          "high": 0.01092,
          "low": 0.01074,
          "close": 0.01086,
          "volume": 3483093.0,
          "close_time": 1763258399999,
          "quote_volume": 37684.65063,
          "trades": 522,
          "taker_buy_base": 963317.0,
          "taker_buy_quote": 10437.42734
        },
        {
          "timestamp": 1763258400000,
          "datetime": "2025-11-16T02:00:00",
          "open": 0.01086,
          "high": 0.01101,
          "low": 0.01085,
          "close": 0.01099,
          "volume": 910512.0,
          "close_time": 1763261999999,
          "quote_volume": 9944.57798,
          "trades": 204,
          "taker_buy_base": 538384.0,
          "taker_buy_quote": 5882.76028
        },
        {
          "timestamp": 1763262000000,
          "datetime": "2025-11-16T03:00:00",
          "open": 0.011,
          "high": 0.01105,
          "low": 0.01099,
          "close": 0.01105,
          "volume": 507040.0,
          "close_time": 1763265599999,
          "quote_volume": 5589.40063,
          "trades": 155,
          "taker_buy_base": 208800.0,
          "taker_buy_quote": 2302.57153
        },
        {
          "timestamp": 1763265600000,
          "datetime": "2025-11-16T04:00:00",
          "open": 0.01104,
          "high": 0.01105,
          "low": 0.01098,
          "close": 0.01101,
          "volume": 947650.0,
          "close_time": 1763269199999,
          "quote_volume": 10432.2138,
          "trades": 84,
          "taker_buy_base": 366104.0,
          "taker_buy_quote": 4035.11581
        },
        {
          "timestamp": 1763269200000,
          "datetime": "2025-11-16T05:00:00",
          "open": 0.01101,
          "high": 0.01109,
          "low": 0.01101,
          "close": 0.01104,
          "volume": 248306.0,
          "close_time": 1763272799999,
          "quote_volume": 2744.66963,
          "trades": 74,
          "taker_buy_base": 120463.0,
          "taker_buy_quote": 1332.07806
        },
        {
          "timestamp": 1763272800000,
          "datetime": "2025-11-16T06:00:00",
          "open": 0.01104,
          "high": 0.01109,
          "low": 0.01103,
          "close": 0.01103,
          "volume": 298384.0,
          "close_time": 1763276399999,
          "quote_volume": 3301.13066,
          "trades": 90,
          "taker_buy_base": 103654.0,
          "taker_buy_quote": 1147.30936
        },
        {
          "timestamp": 1763276400000,
          "datetime": "2025-11-16T07:00:00",
          "open": 0.01105,
          "high": 0.01106,
          "low": 0.011,
          "close": 0.01106,
          "volume": 367722.0,
          "close_time": 1763279999999,
          "quote_volume": 4053.41944,
          "trades": 103,
          "taker_buy_base": 72771.0,
          "taker_buy_quote": 802.87804
        },
        {
          "timestamp": 1763280000000,
          "datetime": "2025-11-16T08:00:00",
          "open": 0.01107,
          "high": 0.01107,
          "low": 0.01092,
          "close": 0.01098,
          "volume": 2439662.0,
          "close_time": 1763283599999,
          "quote_volume": 26730.74261,
          "trades": 276,
          "taker_buy_base": 1784916.0,
          "taker_buy_quote": 19534.94499
        },
        {
          "timestamp": 1763283600000,
          "datetime": "2025-11-16T09:00:00",
          "open": 0.01098,
          "high": 0.01109,
          "low": 0.01097,
          "close": 0.01103,
          "volume": 1410309.0,
          "close_time": 1763287199999,
          "quote_volume": 15556.73961,
          "trades": 332,
          "taker_buy_base": 352092.0,
          "taker_buy_quote": 3884.35698
        },
        {
          "timestamp": 1763287200000,
          "datetime": "2025-11-16T10:00:00",
          "open": 0.01105,
          "high": 0.0111,
          "low": 0.01102,
          "close": 0.01103,
          "volume": 1656576.0,
          "close_time": 1763290799999,
          "quote_volume": 18313.60716,
          "trades": 293,
          "taker_buy_base": 720466.0,
          "taker_buy_quote": 7972.61402
        },
        {
          "timestamp": 1763290800000,
          "datetime": "2025-11-16T11:00:00",
          "open": 0.01104,
          "high": 0.01104,
          "low": 0.0108,
          "close": 0.01083,
          "volume": 1128192.0,
          "close_time": 1763294399999,
          "quote_volume": 12309.22283,
          "trades": 281,
          "taker_buy_base": 245004.0,
          "taker_buy_quote": 2666.43362
        },
        {
          "timestamp": 1763294400000,
          "datetime": "2025-11-16T12:00:00",
          "open": 0.01082,
          "high": 0.01089,
          "low": 0.01073,
          "close": 0.01082,
          "volume": 1242184.0,
          "close_time": 1763297999999,
          "quote_volume": 13455.7081,
          "trades": 272,
          "taker_buy_base": 429105.0,
          "taker_buy_quote": 4639.18429
        },
        {
          "timestamp": 1763298000000,
          "datetime": "2025-11-16T13:00:00",
          "open": 0.01082,
          "high": 0.01085,
          "low": 0.01071,
          "close": 0.01075,
          "volume": 898224.0,
          "close_time": 1763301599999,
          "quote_volume": 9681.3322,
          "trades": 184,
          "taker_buy_base": 211056.0,
          "taker_buy_quote": 2274.11218
        },
        {
          "timestamp": 1763301600000,
          "datetime": "2025-11-16T14:00:00",
          "open": 0.01075,
          "high": 0.01084,
          "low": 0.01072,
          "close": 0.01081,
          "volume": 829762.0,
          "close_time": 1763305199999,
          "quote_volume": 8941.5827,
          "trades": 184,
          "taker_buy_base": 245951.0,
          "taker_buy_quote": 2654.00342
        },
        {
          "timestamp": 1763305200000,
          "datetime": "2025-11-16T15:00:00",
          "open": 0.01081,
          "high": 0.01081,
          "low": 0.01053,
          "close": 0.01054,
          "volume": 2308597.0,
          "close_time": 1763308799999,
          "quote_volume": 24668.61416,
          "trades": 570,
          "taker_buy_base": 589486.0,
          "taker_buy_quote": 6293.74372
        },
        {
          "timestamp": 1763308800000,
          "datetime": "2025-11-16T16:00:00",
          "open": 0.01055,
          "high": 0.01067,
          "low": 0.01048,
          "close": 0.01049,
          "volume": 2038180.0,
          "close_time": 1763312399999,
          "quote_volume": 21554.00404,
          "trades": 428,
          "taker_buy_base": 727018.0,
          "taker_buy_quote": 7688.71083
        },
        {
          "timestamp": 1763312400000,
          "datetime": "2025-11-16T17:00:00",
          "open": 0.01053,
          "high": 0.01059,
          "low": 0.01041,
          "close": 0.01058,
          "volume": 2376495.0,
          "close_time": 1763315999999,
          "quote_volume": 24982.43742,
          "trades": 475,
          "taker_buy_base": 1015148.0,
          "taker_buy_quote": 10679.92774
        },
        {
          "timestamp": 1763316000000,
          "datetime": "2025-11-16T18:00:00",
          "open": 0.01056,
          "high": 0.0107,
          "low": 0.0105,
          "close": 0.01054,
          "volume": 1831792.0,
          "close_time": 1763319599999,
          "quote_volume": 19439.01343,
          "trades": 279,
          "taker_buy_base": 488103.0,
          "taker_buy_quote": 5177.60818
        },
        {
          "timestamp": 1763319600000,
          "datetime": "2025-11-16T19:00:00",
          "open": 0.01053,
          "high": 0.01068,
          "low": 0.01053,
          "close": 0.01057,
          "volume": 773005.0,
          "close_time": 1763323199999,
          "quote_volume": 8203.1738,
          "trades": 120,
          "taker_buy_base": 190417.0,
          "taker_buy_quote": 2021.0588
        },
        {
          "timestamp": 1763323200000,
          "datetime": "2025-11-16T20:00:00",
          "open": 0.01058,
          "high": 0.01066,
          "low": 0.01055,
          "close": 0.01056,
          "volume": 651325.0,
          "close_time": 1763326799999,
          "quote_volume": 6909.97957,
          "trades": 194,
          "taker_buy_base": 103534.0,
          "taker_buy_quote": 1098.3902
        },
        {
          "timestamp": 1763326800000,
          "datetime": "2025-11-16T21:00:00",
          "open": 0.01055,
          "high": 0.01055,
          "low": 0.01046,
          "close": 0.01052,
          "volume": 592106.0,
          "close_time": 1763330399999,
          "quote_volume": 6219.4681,
          "trades": 175,
          "taker_buy_base": 186212.0,
          "taker_buy_quote": 1956.00947
        },
        {
          "timestamp": 1763330400000,
          "datetime": "2025-11-16T22:00:00",
          "open": 0.01053,
          "high": 0.01065,
          "low": 0.01045,
          "close": 0.01065,
          "volume": 1503667.0,
          "close_time": 1763333999999,
          "quote_volume": 15825.53919,
          "trades": 362,
          "taker_buy_base": 687234.0,
          "taker_buy_quote": 7232.2812
        },
        {
          "timestamp": 1763334000000,
          "datetime": "2025-11-16T23:00:00",
          "open": 0.01062,
          "high": 0.0107,
          "low": 0.01045,
          "close": 0.01064,
          "volume": 1457563.0,
          "close_time": 1763337599999,
          "quote_volume": 15457.34014,
          "trades": 270,
          "taker_buy_base": 573616.0,
          "taker_buy_quote": 6073.7177
        },
        {
          "timestamp": 1763337600000,
          "datetime": "2025-11-17T00:00:00",
          "open": 0.01063,
          "high": 0.01068,
          "low": 0.01046,
          "close": 0.01063,
          "volume": 4049863.0,
          "close_time": 1763341199999,
          "quote_volume": 42921.1947,
          "trades": 842,
          "taker_buy_base": 799724.0,
          "taker_buy_quote": 8488.63227
        },
        {
          "timestamp": 1763341200000,
          "datetime": "2025-11-17T01:00:00",
          "open": 0.01063,
          "high": 0.01068,
          "low": 0.01057,
          "close": 0.0106,
          "volume": 1183470.0,
          "close_time": 1763344799999,
          "quote_volume": 12582.70422,
          "trades": 240,
          "taker_buy_base": 370242.0,
          "taker_buy_quote": 3936.13914
        },
        {
          "timestamp": 1763344800000,
          "datetime": "2025-11-17T02:00:00",
          "open": 0.01059,
          "high": 0.01067,
          "low": 0.01057,
          "close": 0.01065,
          "volume": 1783948.0,
          "close_time": 1763348399999,
          "quote_volume": 18942.36046,
          "trades": 255,
          "taker_buy_base": 575471.0,
          "taker_buy_quote": 6123.92147
        },
        {
          "timestamp": 1763348400000,
          "datetime": "2025-11-17T03:00:00",
          "open": 0.01066,
          "high": 0.01076,
          "low": 0.01065,
          "close": 0.01074,
          "volume": 1223092.0,
          "close_time": 1763351999999,
          "quote_volume": 13120.32205,
          "trades": 323,
          "taker_buy_base": 335899.0,
          "taker_buy_quote": 3599.92874
        },
        {
          "timestamp": 1763352000000,
          "datetime": "2025-11-17T04:00:00",
          "open": 0.01075,
          "high": 0.0108,
          "low": 0.0107,
          "close": 0.01071,
          "volume": 692294.0,
          "close_time": 1763355599999,
          "quote_volume": 7439.51273,
          "trades": 163,
          "taker_buy_base": 130651.0,
          "taker_buy_quote": 1403.81339
        },
        {
          "timestamp": 1763355600000,
          "datetime": "2025-11-17T05:00:00",
          "open": 0.01071,
          "high": 0.01078,
          "low": 0.01068,
          "close": 0.01075,
          "volume": 413356.0,
          "close_time": 1763359199999,
          "quote_volume": 4434.0921,
          "trades": 110,
          "taker_buy_base": 115601.0,
          "taker_buy_quote": 1241.17547
        },
        {
          "timestamp": 1763359200000,
          "datetime": "2025-11-17T06:00:00",
          "open": 0.01076,
          "high": 0.01079,
          "low": 0.0107,
          "close": 0.01077,
          "volume": 637749.0,
          "close_time": 1763362799999,
          "quote_volume": 6858.37556,
          "trades": 112,
          "taker_buy_base": 275688.0,
          "taker_buy_quote": 2967.01371
        },
        {
          "timestamp": 1763362800000,
          "datetime": "2025-11-17T07:00:00",
          "open": 0.01079,
          "high": 0.01081,
          "low": 0.01074,
          "close": 0.01078,
          "volume": 381429.0,
          "close_time": 1763366399999,
          "quote_volume": 4110.04764,
          "trades": 124,
          "taker_buy_base": 79956.0,
          "taker_buy_quote": 861.9986
        },
        {
          "timestamp": 1763366400000,
          "datetime": "2025-11-17T08:00:00",
          "open": 0.01078,
          "high": 0.01081,
          "low": 0.01075,
          "close": 0.01079,
          "volume": 753419.0,
          "close_time": 1763369999999,
          "quote_volume": 8122.42577,
          "trades": 138,
          "taker_buy_base": 288009.0,
          "taker_buy_quote": 3107.50205
        },
        {
          "timestamp": 1763370000000,
          "datetime": "2025-11-17T09:00:00",
          "open": 0.01078,
          "high": 0.01081,
          "low": 0.01074,
          "close": 0.01079,
          "volume": 667863.0,
          "close_time": 1763373599999,
          "quote_volume": 7193.69841,
          "trades": 140,
          "taker_buy_base": 223126.0,
          "taker_buy_quote": 2406.63814
        },
        {
          "timestamp": 1763373600000,
          "datetime": "2025-11-17T10:00:00",
          "open": 0.01079,
          "high": 0.01083,
          "low": 0.01075,
          "close": 0.0108,
          "volume": 1321927.0,
          "close_time": 1763377199999,
          "quote_volume": 14266.07313,
          "trades": 206,
          "taker_buy_base": 547071.0,
          "taker_buy_quote": 5909.25169
        },
        {
          "timestamp": 1763377200000,
          "datetime": "2025-11-17T11:00:00",
          "open": 0.01079,
          "high": 0.01086,
          "low": 0.01078,
          "close": 0.01081,
          "volume": 439618.0,
          "close_time": 1763380799999,
          "quote_volume": 4752.9938,
          "trades": 160,
          "taker_buy_base": 166482.0,
          "taker_buy_quote": 1800.31039
        },
        {
          "timestamp": 1763380800000,
          "datetime": "2025-11-17T12:00:00",
          "open": 0.01083,
          "high": 0.01085,
          "low": 0.0108,
          "close": 0.01082,
          "volume": 698754.0,
          "close_time": 1763384399999,
          "quote_volume": 7565.98495,
          "trades": 116,
          "taker_buy_base": 140889.0,
          "taker_buy_quote": 1526.41581
        },
        {
          "timestamp": 1763384400000,
          "datetime": "2025-11-17T13:00:00",
          "open": 0.01082,
          "high": 0.01083,
          "low": 0.01052,
          "close": 0.0106,
          "volume": 1850486.0,
          "close_time": 1763387999999,
          "quote_volume": 19687.28964,
          "trades": 414,
          "taker_buy_base": 963319.0,
          "taker_buy_quote": 10230.4417
        },
        {
          "timestamp": 1763388000000,
          "datetime": "2025-11-17T14:00:00",
          "open": 0.0106,
          "high": 0.01102,
          "low": 0.01054,
          "close": 0.0108,
          "volume": 5616986.0,
          "close_time": 1763391599999,
          "quote_volume": 60811.04729,
          "trades": 884,
          "taker_buy_base": 2897183.0,
          "taker_buy_quote": 31404.51964
        },
        {
          "timestamp": 1763391600000,
          "datetime": "2025-11-17T15:00:00",
          "open": 0.01081,
          "high": 0.01082,
          "low": 0.01061,
          "close": 0.01064,
          "volume": 1157580.0,
          "close_time": 1763395199999,
          "quote_volume": 12396.20556,
          "trades": 273,
          "taker_buy_base": 563766.0,
          "taker_buy_quote": 6045.8913
        },
        {
          "timestamp": 1763395200000,
          "datetime": "2025-11-17T16:00:00",
          "open": 0.01064,
          "high": 0.01075,
          "low": 0.01051,
          "close": 0.01075,
          "volume": 1372926.0,
          "close_time": 1763398799999,
          "quote_volume": 14608.23146,
          "trades": 404,
          "taker_buy_base": 727503.0,
          "taker_buy_quote": 7742.74665
        },
        {
          "timestamp": 1763398800000,
          "datetime": "2025-11-17T17:00:00",
          "open": 0.01074,
          "high": 0.01075,
          "low": 0.01044,
          "close": 0.01044,
          "volume": 720803.0,
          "close_time": 1763402399999,
          "quote_volume": 7618.80054,
          "trades": 226,
          "taker_buy_base": 289775.0,
          "taker_buy_quote": 3061.6491
        },
        {
          "timestamp": 1763402400000,
          "datetime": "2025-11-17T18:00:00",
          "open": 0.01044,
          "high": 0.01054,
          "low": 0.01032,
          "close": 0.01036,
          "volume": 1813880.0,
          "close_time": 1763405999999,
          "quote_volume": 18849.61198,
          "trades": 685,
          "taker_buy_base": 1157593.0,
          "taker_buy_quote": 12026.5655
        },
        {
          "timestamp": 1763406000000,
          "datetime": "2025-11-17T19:00:00",
          "open": 0.01036,
          "high": 0.01043,
          "low": 0.01025,
          "close": 0.01028,
          "volume": 1593130.0,
          "close_time": 1763409599999,
          "quote_volume": 16461.2815,
          "trades": 426,
          "taker_buy_base": 701078.0,
          "taker_buy_quote": 7249.82375
        },
        {
          "timestamp": 1763409600000,
          "datetime": "2025-11-17T20:00:00",
          "open": 0.01028,
          "high": 0.01036,
          "low": 0.01024,
          "close": 0.01033,
          "volume": 1485479.0,
          "close_time": 1763413199999,
          "quote_volume": 15296.50852,
          "trades": 469,
          "taker_buy_base": 635900.0,
          "taker_buy_quote": 6549.56306
        },
        {
          "timestamp": 1763413200000,
          "datetime": "2025-11-17T21:00:00",
          "open": 0.01034,
          "high": 0.01037,
          "low": 0.01023,
          "close": 0.0103,
          "volume": 308867.0,
          "close_time": 1763416799999,
          "quote_volume": 3180.58555,
          "trades": 138,
          "taker_buy_base": 120764.0,
          "taker_buy_quote": 1244.48089
        },
        {
          "timestamp": 1763416800000,
          "datetime": "2025-11-17T22:00:00",
          "open": 0.01031,
          "high": 0.01036,
          "low": 0.01028,
          "close": 0.01034,
          "volume": 1087890.0,
          "close_time": 1763420399999,
          "quote_volume": 11228.30208,
          "trades": 178,
          "taker_buy_base": 490638.0,
          "taker_buy_quote": 5061.58386
        },
        {
          "timestamp": 1763420400000,
          "datetime": "2025-11-17T23:00:00",
          "open": 0.01032,
          "high": 0.01037,
          "low": 0.01029,
          "close": 0.01035,
          "volume": 365039.0,
          "close_time": 1763423999999,
          "quote_volume": 3766.92315,
          "trades": 138,
          "taker_buy_base": 207136.0,
          "taker_buy_quote": 2138.16416
        },
        {
          "timestamp": 1763424000000,
          "datetime": "2025-11-18T00:00:00",
          "open": 0.01036,
          "high": 0.01036,
          "low": 0.01013,
          "close": 0.0103,
          "volume": 4061973.0,
          "close_time": 1763427599999,
          "quote_volume": 41664.65475,
          "trades": 592,
          "taker_buy_base": 826977.0,
          "taker_buy_quote": 8460.54866
        },
        {
          "timestamp": 1763427600000,
          "datetime": "2025-11-18T01:00:00",
          "open": 0.01029,
          "high": 0.01037,
          "low": 0.01028,
          "close": 0.0103,
          "volume": 1885872.0,
          "close_time": 1763431199999,
          "quote_volume": 19468.58833,
          "trades": 436,
          "taker_buy_base": 722788.0,
          "taker_buy_quote": 7466.4966
        },
        {
          "timestamp": 1763431200000,
          "datetime": "2025-11-18T02:00:00",
          "open": 0.01029,
          "high": 0.01043,
          "low": 0.01023,
          "close": 0.01026,
          "volume": 1791454.0,
          "close_time": 1763434799999,
          "quote_volume": 18487.26746,
          "trades": 754,
          "taker_buy_base": 1039726.0,
          "taker_buy_quote": 10742.86974
        },
        {
          "timestamp": 1763434800000,
          "datetime": "2025-11-18T03:00:00",
          "open": 0.01024,
          "high": 0.01038,
          "low": 0.01016,
          "close": 0.01038,
          "volume": 2327376.0,
          "close_time": 1763438399999,
          "quote_volume": 23875.14162,
          "trades": 764,
          "taker_buy_base": 1201095.0,
          "taker_buy_quote": 12328.3717
        },
        {
          "timestamp": 1763438400000,
          "datetime": "2025-11-18T04:00:00",
          "open": 0.01037,
          "high": 0.01041,
          "low": 0.01024,
          "close": 0.01041,
          "volume": 1501616.0,
          "close_time": 1763441999999,
          "quote_volume": 15498.28106,
          "trades": 337,
          "taker_buy_base": 874599.0,
          "taker_buy_quote": 9030.92887
        },
        {
          "timestamp": 1763442000000,
          "datetime": "2025-11-18T05:00:00",
          "open": 0.01041,
          "high": 0.01046,
          "low": 0.01036,
          "close": 0.01038,
          "volume": 1092527.0,
          "close_time": 1763445599999,
          "quote_volume": 11372.29398,
          "trades": 259,
          "taker_buy_base": 354651.0,
          "taker_buy_quote": 3693.60976
        },
        {
          "timestamp": 1763445600000,
          "datetime": "2025-11-18T06:00:00",
          "open": 0.01037,
          "high": 0.0104,
          "low": 0.01023,
          "close": 0.01023,
          "volume": 2045030.0,
          "close_time": 1763449199999,
          "quote_volume": 21094.6962,
          "trades": 278,
          "taker_buy_base": 595582.0,
          "taker_buy_quote": 6140.45781
        },
        {
          "timestamp": 1763449200000,
          "datetime": "2025-11-18T07:00:00",
          "open": 0.01022,
          "high": 0.01033,
          "low": 0.01019,
          "close": 0.01027,
          "volume": 901040.0,
          "close_time": 1763452799999,
          "quote_volume": 9248.28659,
          "trades": 222,
          "taker_buy_base": 337228.0,
          "taker_buy_quote": 3466.49853
        },
        {
          "timestamp": 1763452800000,
          "datetime": "2025-11-18T08:00:00",
          "open": 0.01029,
          "high": 0.01038,
          "low": 0.01027,
          "close": 0.01033,
          "volume": 820343.0,
          "close_time": 1763456399999,
          "quote_volume": 8465.629,
          "trades": 158,
          "taker_buy_base": 213841.0,
          "taker_buy_quote": 2208.89029
        },
        {
          "timestamp": 1763456400000,
          "datetime": "2025-11-18T09:00:00",
          "open": 0.01034,
          "high": 0.01036,
          "low": 0.01028,
          "close": 0.01033,
          "volume": 849414.0,
          "close_time": 1763459999999,
          "quote_volume": 8765.99804,
          "trades": 189,
          "taker_buy_base": 265374.0,
          "taker_buy_quote": 2740.13674
        },
        {
          "timestamp": 1763460000000,
          "datetime": "2025-11-18T10:00:00",
          "open": 0.01034,
          "high": 0.01035,
          "low": 0.01029,
          "close": 0.01033,
          "volume": 680443.0,
          "close_time": 1763463599999,
          "quote_volume": 7024.99474,
          "trades": 146,
          "taker_buy_base": 386456.0,
          "taker_buy_quote": 3992.47239
        },
        {
          "timestamp": 1763463600000,
          "datetime": "2025-11-18T11:00:00",
          "open": 0.01033,
          "high": 0.01033,
          "low": 0.01024,
          "close": 0.01026,
          "volume": 2884198.0,
          "close_time": 1763467199999,
          "quote_volume": 29668.30763,
          "trades": 361,
          "taker_buy_base": 2130762.0,
          "taker_buy_quote": 21924.62116
        },
        {
          "timestamp": 1763467200000,
          "datetime": "2025-11-18T12:00:00",
          "open": 0.01026,
          "high": 0.01029,
          "low": 0.01019,
          "close": 0.01028,
          "volume": 535538.0,
          "close_time": 1763470799999,
          "quote_volume": 5485.33536,
          "trades": 126,
          "taker_buy_base": 158926.0,
          "taker_buy_quote": 1628.78094
        },
        {
          "timestamp": 1763470800000,
          "datetime": "2025-11-18T13:00:00",
          "open": 0.01028,
          "high": 0.01029,
          "low": 0.01018,
          "close": 0.01025,
          "volume": 985943.0,
          "close_time": 1763474399999,
          "quote_volume": 10082.31148,
          "trades": 204,
          "taker_buy_base": 252796.0,
          "taker_buy_quote": 2587.32392
        },
        {
          "timestamp": 1763474400000,
          "datetime": "2025-11-18T14:00:00",
          "open": 0.01025,
          "high": 0.0104,
          "low": 0.01024,
          "close": 0.01028,
          "volume": 1729285.0,
          "close_time": 1763477999999,
          "quote_volume": 17836.49856,
          "trades": 349,
          "taker_buy_base": 913136.0,
          "taker_buy_quote": 9416.36475
        },
        {
          "timestamp": 1763478000000,
          "datetime": "2025-11-18T15:00:00",
          "open": 0.01027,
          "high": 0.01046,
          "low": 0.01023,
          "close": 0.01039,
          "volume": 1873079.0,
          "close_time": 1763481599999,
          "quote_volume": 19497.24578,
          "trades": 310,
          "taker_buy_base": 901603.0,
          "taker_buy_quote": 9383.1888
        },
        {
          "timestamp": 1763481600000,
          "datetime": "2025-11-18T16:00:00",
          "open": 0.0104,
          "high": 0.01055,
          "low": 0.01039,
          "close": 0.01051,
          "volume": 1605288.0,
          "close_time": 1763485199999,
          "quote_volume": 16813.4462,
          "trades": 279,
          "taker_buy_base": 664963.0,
          "taker_buy_quote": 6968.83164
        },
        {
          "timestamp": 1763485200000,
          "datetime": "2025-11-18T17:00:00",
          "open": 0.01051,
          "high": 0.01053,
          "low": 0.01043,
          "close": 0.01048,
          "volume": 2017705.0,
          "close_time": 1763488799999,
          "quote_volume": 21166.89556,
          "trades": 308,
          "taker_buy_base": 1545499.0,
          "taker_buy_quote": 16215.54109
        },
        {
          "timestamp": 1763488800000,
          "datetime": "2025-11-18T18:00:00",
          "open": 0.01049,
          "high": 0.01052,
          "low": 0.01049,
          "close": 0.01049,
          "volume": 477391.0,
          "close_time": 1763492399999,
          "quote_volume": 5012.37003,
          "trades": 221,
          "taker_buy_base": 231083.0,
          "taker_buy_quote": 2426.36737
        },
        {
          "timestamp": 1763492400000,
          "datetime": "2025-11-18T19:00:00",
          "open": 0.0105,
          "high": 0.01053,
          "low": 0.01047,
          "close": 0.01049,
          "volume": 390100.0,
          "close_time": 1763495999999,
          "quote_volume": 4096.5287,
          "trades": 171,
          "taker_buy_base": 269634.0,
          "taker_buy_quote": 2830.97165
        },
        {
          "timestamp": 1763496000000,
          "datetime": "2025-11-18T20:00:00",
          "open": 0.01049,
          "high": 0.0105,
          "low": 0.01045,
          "close": 0.01047,
          "volume": 249641.0,
          "close_time": 1763499599999,
          "quote_volume": 2613.25355,
          "trades": 121,
          "taker_buy_base": 98651.0,
          "taker_buy_quote": 1032.91362
        },
        {
          "timestamp": 1763499600000,
          "datetime": "2025-11-18T21:00:00",
          "open": 0.01044,
          "high": 0.01046,
          "low": 0.01034,
          "close": 0.01034,
          "volume": 320875.0,
          "close_time": 1763503199999,
          "quote_volume": 3337.75681,
          "trades": 103,
          "taker_buy_base": 118765.0,
          "taker_buy_quote": 1239.49492
        },
        {
          "timestamp": 1763503200000,
          "datetime": "2025-11-18T22:00:00",
          "open": 0.01034,
          "high": 0.01045,
          "low": 0.01034,
          "close": 0.0104,
          "volume": 658299.0,
          "close_time": 1763506799999,
          "quote_volume": 6827.34029,
          "trades": 109,
          "taker_buy_base": 353860.0,
          "taker_buy_quote": 3669.08054
        },
        {
          "timestamp": 1763506800000,
          "datetime": "2025-11-18T23:00:00",
          "open": 0.01041,
          "high": 0.01042,
          "low": 0.01035,
          "close": 0.01036,
          "volume": 284007.0,
          "close_time": 1763510399999,
          "quote_volume": 2944.55937,
          "trades": 56,
          "taker_buy_base": 61275.0,
          "taker_buy_quote": 635.92142
        },
        {
          "timestamp": 1763510400000,
          "datetime": "2025-11-19T00:00:00",
          "open": 0.01036,
          "high": 0.01036,
          "low": 0.01026,
          "close": 0.01036,
          "volume": 2001365.0,
          "close_time": 1763513999999,
          "quote_volume": 20627.76682,
          "trades": 416,
          "taker_buy_base": 404678.0,
          "taker_buy_quote": 4172.57756
        },
        {
          "timestamp": 1763514000000,
          "datetime": "2025-11-19T01:00:00",
          "open": 0.01035,
          "high": 0.01038,
          "low": 0.0103,
          "close": 0.01033,
          "volume": 1638144.0,
          "close_time": 1763517599999,
          "quote_volume": 16928.34111,
          "trades": 295,
          "taker_buy_base": 510271.0,
          "taker_buy_quote": 5270.27199
        },
        {
          "timestamp": 1763517600000,
          "datetime": "2025-11-19T02:00:00",
          "open": 0.01034,
          "high": 0.01037,
          "low": 0.01032,
          "close": 0.01034,
          "volume": 910406.0,
          "close_time": 1763521199999,
          "quote_volume": 9425.54758,
          "trades": 159,
          "taker_buy_base": 294056.0,
          "taker_buy_quote": 3044.02692
        },
        {
          "timestamp": 1763521200000,
          "datetime": "2025-11-19T03:00:00",
          "open": 0.01033,
          "high": 0.01035,
          "low": 0.0102,
          "close": 0.01021,
          "volume": 1455474.0,
          "close_time": 1763524799999,
          "quote_volume": 14928.95504,
          "trades": 547,
          "taker_buy_base": 965297.0,
          "taker_buy_quote": 9906.23969
        },
        {
          "timestamp": 1763524800000,
          "datetime": "2025-11-19T04:00:00",
          "open": 0.0102,
          "high": 0.0102,
          "low": 0.01016,
          "close": 0.01016,
          "volume": 365305.0,
          "close_time": 1763528399999,
          "quote_volume": 3720.89605,
          "trades": 163,
          "taker_buy_base": 246055.0,
          "taker_buy_quote": 2506.70292
        },
        {
          "timestamp": 1763528400000,
          "datetime": "2025-11-19T05:00:00",
          "open": 0.01017,
          "high": 0.01017,
          "low": 0.01004,
          "close": 0.01006,
          "volume": 4104859.0,
          "close_time": 1763531999999,
          "quote_volume": 41416.1549,
          "trades": 723,
          "taker_buy_base": 2278804.0,
          "taker_buy_quote": 22998.06556
        },
        {
          "timestamp": 1763532000000,
          "datetime": "2025-11-19T06:00:00",
          "open": 0.01005,
          "high": 0.01015,
          "low": 0.01004,
          "close": 0.01015,
          "volume": 730131.0,
          "close_time": 1763535599999,
          "quote_volume": 7369.1795,
          "trades": 161,
          "taker_buy_base": 609342.0,
          "taker_buy_quote": 6148.56093
        },
        {
          "timestamp": 1763535600000,
          "datetime": "2025-11-19T07:00:00",
          "open": 0.01016,
          "high": 0.01024,
          "low": 0.01016,
          "close": 0.01023,
          "volume": 415786.0,
          "close_time": 1763539199999,
          "quote_volume": 4243.74854,
          "trades": 115,
          "taker_buy_base": 249158.0,
          "taker_buy_quote": 2542.48205
        },
        {
          "timestamp": 1763539200000,
          "datetime": "2025-11-19T08:00:00",
          "open": 0.01023,
          "high": 0.01025,
          "low": 0.01018,
          "close": 0.01019,
          "volume": 441872.0,
          "close_time": 1763542799999,
          "quote_volume": 4514.41585,
          "trades": 87,
          "taker_buy_base": 241605.0,
          "taker_buy_quote": 2469.30147
        },
        {
          "timestamp": 1763542800000,
          "datetime": "2025-11-19T09:00:00",
          "open": 0.01018,
          "high": 0.0102,
          "low": 0.01014,
          "close": 0.0102,
          "volume": 745917.0,
          "close_time": 1763546399999,
          "quote_volume": 7578.38027,
          "trades": 191,
          "taker_buy_base": 476127.0,
          "taker_buy_quote": 4835.97009
        },
        {
          "timestamp": 1763546400000,
          "datetime": "2025-11-19T10:00:00",
          "open": 0.0102,
          "high": 0.01022,
          "low": 0.01013,
          "close": 0.01015,
          "volume": 486753.0,
          "close_time": 1763549999999,
          "quote_volume": 4958.40528,
          "trades": 149,
          "taker_buy_base": 168142.0,
          "taker_buy_quote": 1713.6427
        },
        {
          "timestamp": 1763550000000,
          "datetime": "2025-11-19T11:00:00",
          "open": 0.01016,
          "high": 0.01016,
          "low": 0.0101,
          "close": 0.0101,
          "volume": 433107.0,
          "close_time": 1763553599999,
          "quote_volume": 4386.96942,
          "trades": 200,
          "taker_buy_base": 125872.0,
          "taker_buy_quote": 1275.95883
        },
        {
          "timestamp": 1763553600000,
          "datetime": "2025-11-19T12:00:00",
          "open": 0.01011,
          "high": 0.01017,
          "low": 0.01009,
          "close": 0.01016,
          "volume": 474646.0,
          "close_time": 1763557199999,
          "quote_volume": 4809.60096,
          "trades": 96,
          "taker_buy_base": 226967.0,
          "taker_buy_quote": 2299.07099
        },
        {
          "timestamp": 1763557200000,
          "datetime": "2025-11-19T13:00:00",
          "open": 0.01016,
          "high": 0.01024,
          "low": 0.01014,
          "close": 0.01017,
          "volume": 1523386.0,
          "close_time": 1763560799999,
          "quote_volume": 15512.42681,
          "trades": 326,
          "taker_buy_base": 858279.0,
          "taker_buy_quote": 8728.7496
        },
        {
          "timestamp": 1763560800000,
          "datetime": "2025-11-19T14:00:00",
          "open": 0.01016,
          "high": 0.01023,
          "low": 0.01008,
          "close": 0.01018,
          "volume": 1500526.0,
          "close_time": 1763564399999,
          "quote_volume": 15214.3132,
          "trades": 429,
          "taker_buy_base": 791481.0,
          "taker_buy_quote": 8019.10428
        },
        {
          "timestamp": 1763564400000,
          "datetime": "2025-11-19T15:00:00",
          "open": 0.0102,
          "high": 0.01027,
          "low": 0.00996,
          "close": 0.00997,
          "volume": 2845792.0,
          "close_time": 1763567999999,
          "quote_volume": 28700.95256,
          "trades": 531,
          "taker_buy_base": 984967.0,
          "taker_buy_quote": 9931.68992
        },
        {
          "timestamp": 1763568000000,
          "datetime": "2025-11-19T16:00:00",
          "open": 0.00997,
          "high": 0.01003,
          "low": 0.00986,
          "close": 0.00987,
          "volume": 2114483.0,
          "close_time": 1763571599999,
          "quote_volume": 20995.88289,
          "trades": 530,
          "taker_buy_base": 1160073.0,
          "taker_buy_quote": 11525.78096
        },
        {
          "timestamp": 1763571600000,
          "datetime": "2025-11-19T17:00:00",
          "open": 0.00988,
          "high": 0.00992,
          "low": 0.00974,
          "close": 0.00987,
          "volume": 3165881.0,
          "close_time": 1763575199999,
          "quote_volume": 31121.99357,
          "trades": 729,
          "taker_buy_base": 1967697.0,
          "taker_buy_quote": 19354.24588
        },
        {
          "timestamp": 1763575200000,
          "datetime": "2025-11-19T18:00:00",
          "open": 0.00986,
          "high": 0.00993,
          "low": 0.00976,
          "close": 0.00982,
          "volume": 1241175.0,
          "close_time": 1763578799999,
          "quote_volume": 12203.12106,
          "trades": 243,
          "taker_buy_base": 860622.0,
          "taker_buy_quote": 8465.94761
        },
        {
          "timestamp": 1763578800000,
          "datetime": "2025-11-19T19:00:00",
          "open": 0.00982,
          "high": 0.00989,
          "low": 0.00978,
          "close": 0.00986,
          "volume": 1001359.0,
          "close_time": 1763582399999,
          "quote_volume": 9831.06357,
          "trades": 238,
          "taker_buy_base": 350148.0,
          "taker_buy_quote": 3442.04721
        },
        {
          "timestamp": 1763582400000,
          "datetime": "2025-11-19T20:00:00",
          "open": 0.00985,
          "high": 0.01,
          "low": 0.00983,
          "close": 0.00999,
          "volume": 1202698.0,
          "close_time": 1763585999999,
          "quote_volume": 11928.58982,
          "trades": 504,
          "taker_buy_base": 893517.0,
          "taker_buy_quote": 8871.32132
        },
        {
          "timestamp": 1763586000000,
          "datetime": "2025-11-19T21:00:00",
          "open": 0.00998,
          "high": 0.01018,
          "low": 0.00998,
          "close": 0.01013,
          "volume": 2125351.0,
          "close_time": 1763589599999,
          "quote_volume": 21468.35332,
          "trades": 512,
          "taker_buy_base": 1207058.0,
          "taker_buy_quote": 12205.02001
        },
        {
          "timestamp": 1763589600000,
          "datetime": "2025-11-19T22:00:00",
          "open": 0.01012,
          "high": 0.01013,
          "low": 0.01004,
          "close": 0.0101,
          "volume": 462561.0,
          "close_time": 1763593199999,
          "quote_volume": 4666.09671,
          "trades": 102,
          "taker_buy_base": 186869.0,
          "taker_buy_quote": 1884.69957
        },
        {
          "timestamp": 1763593200000,
          "datetime": "2025-11-19T23:00:00",
          "open": 0.01008,
          "high": 0.01017,
          "low": 0.01008,
          "close": 0.01014,
          "volume": 914770.0,
          "close_time": 1763596799999,
          "quote_volume": 9279.27636,
          "trades": 107,
          "taker_buy_base": 277663.0,
          "taker_buy_quote": 2819.29876
        },
        {
          "timestamp": 1763596800000,
          "datetime": "2025-11-20T00:00:00",
          "open": 0.01013,
          "high": 0.01015,
          "low": 0.01008,
          "close": 0.01008,
          "volume": 1546179.0,
          "close_time": 1763600399999,
          "quote_volume": 15631.92592,
          "trades": 240,
          "taker_buy_base": 349795.0,
          "taker_buy_quote": 3540.06684
        },
        {
          "timestamp": 1763600400000,
          "datetime": "2025-11-20T01:00:00",
          "open": 0.01009,
          "high": 0.01011,
          "low": 0.01007,
          "close": 0.01008,
          "volume": 834688.0,
          "close_time": 1763603999999,
          "quote_volume": 8417.60251,
          "trades": 130,
          "taker_buy_base": 209554.0,
          "taker_buy_quote": 2114.38412
        },
        {
          "timestamp": 1763604000000,
          "datetime": "2025-11-20T02:00:00",
          "open": 0.01008,
          "high": 0.01014,
          "low": 0.01007,
          "close": 0.01012,
          "volume": 1787096.0,
          "close_time": 1763607599999,
          "quote_volume": 18066.69604,
          "trades": 188,
          "taker_buy_base": 967582.0,
          "taker_buy_quote": 9785.90863
        },
        {
          "timestamp": 1763607600000,
          "datetime": "2025-11-20T03:00:00",
          "open": 0.01012,
          "high": 0.01013,
          "low": 0.01006,
          "close": 0.01007,
          "volume": 512167.0,
          "close_time": 1763611199999,
          "quote_volume": 5172.85289,
          "trades": 103,
          "taker_buy_base": 310966.0,
          "taker_buy_quote": 3141.22667
        },
        {
          "timestamp": 1763611200000,
          "datetime": "2025-11-20T04:00:00",
          "open": 0.01007,
          "high": 0.0101,
          "low": 0.01002,
          "close": 0.0101,
          "volume": 2301100.0,
          "close_time": 1763614799999,
          "quote_volume": 23176.391,
          "trades": 280,
          "taker_buy_base": 1738519.0,
          "taker_buy_quote": 17511.88158
        },
        {
          "timestamp": 1763614800000,
          "datetime": "2025-11-20T05:00:00",
          "open": 0.0101,
          "high": 0.01011,
          "low": 0.01007,
          "close": 0.01008,
          "volume": 797813.0,
          "close_time": 1763618399999,
          "quote_volume": 8049.49454,
          "trades": 193,
          "taker_buy_base": 473063.0,
          "taker_buy_quote": 4774.30328
        },
        {
          "timestamp": 1763618400000,
          "datetime": "2025-11-20T06:00:00",
          "open": 0.01008,
          "high": 0.01012,
          "low": 0.01005,
          "close": 0.0101,
          "volume": 1513409.0,
          "close_time": 1763621999999,
          "quote_volume": 15257.44687,
          "trades": 298,
          "taker_buy_base": 1040347.0,
          "taker_buy_quote": 10494.74075
        },
        {
          "timestamp": 1763622000000,
          "datetime": "2025-11-20T07:00:00",
          "open": 0.0101,
          "high": 0.01016,
          "low": 0.01008,
          "close": 0.01013,
          "volume": 2362190.0,
          "close_time": 1763625599999,
          "quote_volume": 23926.41227,
          "trades": 279,
          "taker_buy_base": 1299665.0,
          "taker_buy_quote": 13166.21576
        },
        {
          "timestamp": 1763625600000,
          "datetime": "2025-11-20T08:00:00",
          "open": 0.01012,
          "high": 0.01017,
          "low": 0.01008,
          "close": 0.01013,
          "volume": 2001234.0,
          "close_time": 1763629199999,
          "quote_volume": 20245.77438,
          "trades": 229,
          "taker_buy_base": 960739.0,
          "taker_buy_quote": 9726.06628
        },
        {
          "timestamp": 1763629200000,
          "datetime": "2025-11-20T09:00:00",
          "open": 0.01013,
          "high": 0.01017,
          "low": 0.01009,
          "close": 0.01011,
          "volume": 1016349.0,
          "close_time": 1763632799999,
          "quote_volume": 10288.47587,
          "trades": 224,
          "taker_buy_base": 543279.0,
          "taker_buy_quote": 5499.63978
        },
        {
          "timestamp": 1763632800000,
          "datetime": "2025-11-20T10:00:00",
          "open": 0.01011,
          "high": 0.01014,
          "low": 0.01006,
          "close": 0.01012,
          "volume": 1934902.0,
          "close_time": 1763636399999,
          "quote_volume": 19537.50018,
          "trades": 266,
          "taker_buy_base": 630493.0,
          "taker_buy_quote": 6371.15458
        },
        {
          "timestamp": 1763636400000,
          "datetime": "2025-11-20T11:00:00",
          "open": 0.01013,
          "high": 0.01025,
          "low": 0.01012,
          "close": 0.01022,
          "volume": 2210568.0,
          "close_time": 1763639999999,
          "quote_volume": 22522.68125,
          "trades": 365,
          "taker_buy_base": 857116.0,
          "taker_buy_quote": 8729.26092
        },
        {
          "timestamp": 1763640000000,
          "datetime": "2025-11-20T12:00:00",
          "open": 0.01021,
          "high": 0.01053,
          "low": 0.01021,
          "close": 0.0105,
          "volume": 5811874.0,
          "close_time": 1763643599999,
          "quote_volume": 60198.60452,
          "trades": 618,
          "taker_buy_base": 2999453.0,
          "taker_buy_quote": 31082.33503
        },
        {
          "timestamp": 1763643600000,
          "datetime": "2025-11-20T13:00:00",
          "open": 0.0105,
          "high": 0.01055,
          "low": 0.01036,
          "close": 0.01038,
          "volume": 3921409.0,
          "close_time": 1763647199999,
          "quote_volume": 40855.42634,
          "trades": 429,
          "taker_buy_base": 1433320.0,
          "taker_buy_quote": 14951.47814
        },
        {
          "timestamp": 1763647200000,
          "datetime": "2025-11-20T14:00:00",
          "open": 0.01037,
          "high": 0.0105,
          "low": 0.01028,
          "close": 0.01044,
          "volume": 3887997.0,
          "close_time": 1763650799999,
          "quote_volume": 40422.73407,
          "trades": 435,
          "taker_buy_base": 1902250.0,
          "taker_buy_quote": 19805.76214
        },
        {
          "timestamp": 1763650800000,
          "datetime": "2025-11-20T15:00:00",
          "open": 0.01042,
          "high": 0.01042,
          "low": 0.01031,
          "close": 0.01031,
          "volume": 1397590.0,
          "close_time": 1763654399999,
          "quote_volume": 14474.3022,
          "trades": 230,
          "taker_buy_base": 421729.0,
          "taker_buy_quote": 4368.60108
        },
        {
          "timestamp": 1763654400000,
          "datetime": "2025-11-20T16:00:00",
          "open": 0.01031,
          "high": 0.01032,
          "low": 0.00995,
          "close": 0.01,
          "volume": 6748206.0,
          "close_time": 1763657999999,
          "quote_volume": 68181.28941,
          "trades": 755,
          "taker_buy_base": 3121836.0,
          "taker_buy_quote": 31563.09714
        },
        {
          "timestamp": 1763658000000,
          "datetime": "2025-11-20T17:00:00",
          "open": 0.00999,
          "high": 0.01004,
          "low": 0.00981,
          "close": 0.00987,
          "volume": 4781716.0,
          "close_time": 1763661599999,
          "quote_volume": 47314.18033,
          "trades": 515,
          "taker_buy_base": 2147994.0,
          "taker_buy_quote": 21256.70138
        },
        {
          "timestamp": 1763661600000,
          "datetime": "2025-11-20T18:00:00",
          "open": 0.00985,
          "high": 0.00994,
          "low": 0.0098,
          "close": 0.00983,
          "volume": 3323202.0,
          "close_time": 1763665199999,
          "quote_volume": 32731.25637,
          "trades": 296,
          "taker_buy_base": 1626874.0,
          "taker_buy_quote": 16040.17934
        },
        {
          "timestamp": 1763665200000,
          "datetime": "2025-11-20T19:00:00",
          "open": 0.00982,
          "high": 0.00997,
          "low": 0.00979,
          "close": 0.00996,
          "volume": 2564315.0,
          "close_time": 1763668799999,
          "quote_volume": 25272.92303,
          "trades": 393,
          "taker_buy_base": 1340441.0,
          "taker_buy_quote": 13233.36374
        },
        {
          "timestamp": 1763668800000,
          "datetime": "2025-11-20T20:00:00",
          "open": 0.00993,
          "high": 0.00999,
          "low": 0.00985,
          "close": 0.00997,
          "volume": 2327938.0,
          "close_time": 1763672399999,
          "quote_volume": 23088.77106,
          "trades": 154,
          "taker_buy_base": 1345734.0,
          "taker_buy_quote": 13366.51843
        },
        {
          "timestamp": 1763672400000,
          "datetime": "2025-11-20T21:00:00",
          "open": 0.00999,
          "high": 0.01008,
          "low": 0.00994,
          "close": 0.01007,
          "volume": 1120818.0,
          "close_time": 1763675999999,
          "quote_volume": 11234.11812,
          "trades": 150,
          "taker_buy_base": 580790.0,
          "taker_buy_quote": 5819.67142
        },
        {
          "timestamp": 1763676000000,
          "datetime": "2025-11-20T22:00:00",
          "open": 0.01006,
          "high": 0.0102,
          "low": 0.01006,
          "close": 0.01019,
          "volume": 1386847.0,
          "close_time": 1763679599999,
          "quote_volume": 14089.07533,
          "trades": 210,
          "taker_buy_base": 826622.0,
          "taker_buy_quote": 8399.09566
        },
        {
          "timestamp": 1763679600000,
          "datetime": "2025-11-20T23:00:00",
          "open": 0.01018,
          "high": 0.01018,
          "low": 0.00994,
          "close": 0.00996,
          "volume": 2608321.0,
          "close_time": 1763683199999,
          "quote_volume": 26156.13078,
          "trades": 248,
          "taker_buy_base": 744639.0,
          "taker_buy_quote": 7480.95789
        },
        {
          "timestamp": 1763683200000,
          "datetime": "2025-11-21T00:00:00",
          "open": 0.00997,
          "high": 0.01006,
          "low": 0.00993,
          "close": 0.01004,
          "volume": 4542828.0,
          "close_time": 1763686799999,
          "quote_volume": 45313.35742,
          "trades": 590,
          "taker_buy_base": 1363888.0,
          "taker_buy_quote": 13624.17155
        },
        {
          "timestamp": 1763686800000,
          "datetime": "2025-11-21T01:00:00",
          "open": 0.01004,
          "high": 0.01017,
          "low": 0.01003,
          "close": 0.01012,
          "volume": 1871545.0,
          "close_time": 1763690399999,
          "quote_volume": 18914.44447,
          "trades": 264,
          "taker_buy_base": 1128285.0,
          "taker_buy_quote": 11403.06237
        },
        {
          "timestamp": 1763690400000,
          "datetime": "2025-11-21T02:00:00",
          "open": 0.0101,
          "high": 0.0101,
          "low": 0.00986,
          "close": 0.00989,
          "volume": 3160465.0,
          "close_time": 1763693999999,
          "quote_volume": 31520.38911,
          "trades": 454,
          "taker_buy_base": 1504764.0,
          "taker_buy_quote": 14987.56001
        },
        {
          "timestamp": 1763694000000,
          "datetime": "2025-11-21T03:00:00",
          "open": 0.00988,
          "high": 0.01004,
          "low": 0.00986,
          "close": 0.00999,
          "volume": 2914866.0,
          "close_time": 1763697599999,
          "quote_volume": 29009.76916,
          "trades": 370,
          "taker_buy_base": 1681792.0,
          "taker_buy_quote": 16727.86756
        },
        {
          "timestamp": 1763697600000,
          "datetime": "2025-11-21T04:00:00",
          "open": 0.00997,
          "high": 0.01,
          "low": 0.00984,
          "close": 0.00999,
          "volume": 2025642.0,
          "close_time": 1763701199999,
          "quote_volume": 20091.43882,
          "trades": 295,
          "taker_buy_base": 745581.0,
          "taker_buy_quote": 7402.02105
        },
        {
          "timestamp": 1763701200000,
          "datetime": "2025-11-21T05:00:00",
          "open": 0.00999,
          "high": 0.01005,
          "low": 0.0099,
          "close": 0.00992,
          "volume": 892533.0,
          "close_time": 1763704799999,
          "quote_volume": 8894.23176,
          "trades": 188,
          "taker_buy_base": 503075.0,
          "taker_buy_quote": 5015.96956
        },
        {
          "timestamp": 1763704800000,
          "datetime": "2025-11-21T06:00:00",
          "open": 0.00992,
          "high": 0.00997,
          "low": 0.00988,
          "close": 0.00993,
          "volume": 985361.0,
          "close_time": 1763708399999,
          "quote_volume": 9765.41737,
          "trades": 155,
          "taker_buy_base": 319315.0,
          "taker_buy_quote": 3166.79884
        },
        {
          "timestamp": 1763708400000,
          "datetime": "2025-11-21T07:00:00",
          "open": 0.00994,
          "high": 0.00994,
          "low": 0.00904,
          "close": 0.0096,
          "volume": 7464618.0,
          "close_time": 1763711999999,
          "quote_volume": 70870.11057,
          "trades": 1356,
          "taker_buy_base": 3329778.0,
          "taker_buy_quote": 31487.73152
        },
        {
          "timestamp": 1763712000000,
          "datetime": "2025-11-21T08:00:00",
          "open": 0.00957,
          "high": 0.00971,
          "low": 0.00952,
          "close": 0.00955,
          "volume": 2790990.0,
          "close_time": 1763715599999,
          "quote_volume": 26786.33608,
          "trades": 495,
          "taker_buy_base": 953978.0,
          "taker_buy_quote": 9168.68925
        },
        {
          "timestamp": 1763715600000,
          "datetime": "2025-11-21T09:00:00",
          "open": 0.00955,
          "high": 0.00959,
          "low": 0.00941,
          "close": 0.00943,
          "volume": 5772344.0,
          "close_time": 1763719199999,
          "quote_volume": 54718.97141,
          "trades": 820,
          "taker_buy_base": 2832806.0,
          "taker_buy_quote": 26863.23464
        },
        {
          "timestamp": 1763719200000,
          "datetime": "2025-11-21T10:00:00",
          "open": 0.00942,
          "high": 0.00951,
          "low": 0.00937,
          "close": 0.00941,
          "volume": 3595297.0,
          "close_time": 1763722799999,
          "quote_volume": 33909.0226,
          "trades": 692,
          "taker_buy_base": 2004468.0,
          "taker_buy_quote": 18902.99723
        },
        {
          "timestamp": 1763722800000,
          "datetime": "2025-11-21T11:00:00",
          "open": 0.00941,
          "high": 0.00949,
          "low": 0.00935,
          "close": 0.00937,
          "volume": 3148139.0,
          "close_time": 1763726399999,
          "quote_volume": 29607.68715,
          "trades": 499,
          "taker_buy_base": 1564967.0,
          "taker_buy_quote": 14726.83783
        },
        {
          "timestamp": 1763726400000,
          "datetime": "2025-11-21T12:00:00",
          "open": 0.00938,
          "high": 0.00958,
          "low": 0.00921,
          "close": 0.0095,
          "volume": 5669067.0,
          "close_time": 1763729999999,
          "quote_volume": 52948.67989,
          "trades": 807,
          "taker_buy_base": 2877935.0,
          "taker_buy_quote": 26887.3106
        },
        {
          "timestamp": 1763730000000,
          "datetime": "2025-11-21T13:00:00",
          "open": 0.0095,
          "high": 0.00957,
          "low": 0.00946,
          "close": 0.00952,
          "volume": 1778505.0,
          "close_time": 1763733599999,
          "quote_volume": 16929.18349,
          "trades": 246,
          "taker_buy_base": 840482.0,
          "taker_buy_quote": 8001.96481
        },
        {
          "timestamp": 1763733600000,
          "datetime": "2025-11-21T14:00:00",
          "open": 0.00952,
          "high": 0.00967,
          "low": 0.00948,
          "close": 0.00965,
          "volume": 2730314.0,
          "close_time": 1763737199999,
          "quote_volume": 26146.87485,
          "trades": 276,
          "taker_buy_base": 1162863.0,
          "taker_buy_quote": 11148.18491
        },
        {
          "timestamp": 1763737200000,
          "datetime": "2025-11-21T15:00:00",
          "open": 0.00966,
          "high": 0.00966,
          "low": 0.00949,
          "close": 0.00952,
          "volume": 2126151.0,
          "close_time": 1763740799999,
          "quote_volume": 20366.71707,
          "trades": 289,
          "taker_buy_base": 826760.0,
          "taker_buy_quote": 7931.18143
        },
        {
          "timestamp": 1763740800000,
          "datetime": "2025-11-21T16:00:00",
          "open": 0.00953,
          "high": 0.0098,
          "low": 0.00946,
          "close": 0.00979,
          "volume": 5048128.0,
          "close_time": 1763744399999,
          "quote_volume": 48339.72916,
          "trades": 602,
          "taker_buy_base": 2813780.0,
          "taker_buy_quote": 26988.56567
        },
        {
          "timestamp": 1763744400000,
          "datetime": "2025-11-21T17:00:00",
          "open": 0.00979,
          "high": 0.00987,
          "low": 0.0097,
          "close": 0.0097,
          "volume": 4044890.0,
          "close_time": 1763747999999,
          "quote_volume": 39642.2829,
          "trades": 387,
          "taker_buy_base": 1458701.0,
          "taker_buy_quote": 14306.27233
        },
        {
          "timestamp": 1763748000000,
          "datetime": "2025-11-21T18:00:00",
          "open": 0.0097,
          "high": 0.00979,
          "low": 0.00957,
          "close": 0.00974,
          "volume": 2910519.0,
          "close_time": 1763751599999,
          "quote_volume": 28041.19011,
          "trades": 240,
          "taker_buy_base": 970287.0,
          "taker_buy_quote": 9385.58695
        },
        {
          "timestamp": 1763751600000,
          "datetime": "2025-11-21T19:00:00",
          "open": 0.00976,
          "high": 0.0098,
          "low": 0.00966,
          "close": 0.00969,
          "volume": 1514649.0,
          "close_time": 1763755199999,
          "quote_volume": 14728.51268,
          "trades": 255,
          "taker_buy_base": 489259.0,
          "taker_buy_quote": 4771.91296
        },
        {
          "timestamp": 1763755200000,
          "datetime": "2025-11-21T20:00:00",
          "open": 0.00968,
          "high": 0.00969,
          "low": 0.0095,
          "close": 0.00954,
          "volume": 1593040.0,
          "close_time": 1763758799999,
          "quote_volume": 15253.41909,
          "trades": 257,
          "taker_buy_base": 584846.0,
          "taker_buy_quote": 5596.54287
        },
        {
          "timestamp": 1763758800000,
          "datetime": "2025-11-21T21:00:00",
          "open": 0.00955,
          "high": 0.00968,
          "low": 0.00948,
          "close": 0.00967,
          "volume": 1246090.0,
          "close_time": 1763762399999,
          "quote_volume": 11935.86531,
          "trades": 249,
          "taker_buy_base": 434061.0,
          "taker_buy_quote": 4155.19344
        },
        {
          "timestamp": 1763762400000,
          "datetime": "2025-11-21T22:00:00",
          "open": 0.00965,
          "high": 0.00968,
          "low": 0.00941,
          "close": 0.00944,
          "volume": 780859.0,
          "close_time": 1763765999999,
          "quote_volume": 7463.47963,
          "trades": 112,
          "taker_buy_base": 375437.0,
          "taker_buy_quote": 3581.28414
        },
        {
          "timestamp": 1763766000000,
          "datetime": "2025-11-21T23:00:00",
          "open": 0.00942,
          "high": 0.00965,
          "low": 0.00938,
          "close": 0.00964,
          "volume": 1174269.0,
          "close_time": 1763769599999,
          "quote_volume": 11140.77349,
          "trades": 175,
          "taker_buy_base": 388390.0,
          "taker_buy_quote": 3704.32812
        },
        {
          "timestamp": 1763769600000,
          "datetime": "2025-11-22T00:00:00",
          "open": 0.00963,
          "high": 0.00965,
          "low": 0.00953,
          "close": 0.00953,
          "volume": 2486771.0,
          "close_time": 1763773199999,
          "quote_volume": 23815.05734,
          "trades": 290,
          "taker_buy_base": 686010.0,
          "taker_buy_quote": 6558.56629
        },
        {
          "timestamp": 1763773200000,
          "datetime": "2025-11-22T01:00:00",
          "open": 0.00954,
          "high": 0.00958,
          "low": 0.00954,
          "close": 0.00957,
          "volume": 1826124.0,
          "close_time": 1763776799999,
          "quote_volume": 17459.32072,
          "trades": 201,
          "taker_buy_base": 617795.0,
          "taker_buy_quote": 5906.47601
        },
        {
          "timestamp": 1763776800000,
          "datetime": "2025-11-22T02:00:00",
          "open": 0.00958,
          "high": 0.0096,
          "low": 0.00949,
          "close": 0.00953,
          "volume": 895054.0,
          "close_time": 1763780399999,
          "quote_volume": 8536.12967,
          "trades": 213,
          "taker_buy_base": 277570.0,
          "taker_buy_quote": 2646.2269
        },
        {
          "timestamp": 1763780400000,
          "datetime": "2025-11-22T03:00:00",
          "open": 0.00953,
          "high": 0.00959,
          "low": 0.00949,
          "close": 0.00953,
          "volume": 459378.0,
          "close_time": 1763783999999,
          "quote_volume": 4380.9038,
          "trades": 86,
          "taker_buy_base": 232709.0,
          "taker_buy_quote": 2220.91933
        },
        {
          "timestamp": 1763784000000,
          "datetime": "2025-11-22T04:00:00",
          "open": 0.00952,
          "high": 0.00952,
          "low": 0.00933,
          "close": 0.00946,
          "volume": 1188151.0,
          "close_time": 1763787599999,
          "quote_volume": 11200.00016,
          "trades": 228,
          "taker_buy_base": 425242.0,
          "taker_buy_quote": 4004.32762
        },
        {
          "timestamp": 1763787600000,
          "datetime": "2025-11-22T05:00:00",
          "open": 0.00945,
          "high": 0.0097,
          "low": 0.00943,
          "close": 0.00953,
          "volume": 4324485.0,
          "close_time": 1763791199999,
          "quote_volume": 41215.47205,
          "trades": 678,
          "taker_buy_base": 2813979.0,
          "taker_buy_quote": 26846.10578
        },
        {
          "timestamp": 1763791200000,
          "datetime": "2025-11-22T06:00:00",
          "open": 0.00953,
          "high": 0.00961,
          "low": 0.00947,
          "close": 0.00956,
          "volume": 1925366.0,
          "close_time": 1763794799999,
          "quote_volume": 18381.95416,
          "trades": 193,
          "taker_buy_base": 1436489.0,
          "taker_buy_quote": 13712.87344
        },
        {
          "timestamp": 1763794800000,
          "datetime": "2025-11-22T07:00:00",
          "open": 0.00955,
          "high": 0.00958,
          "low": 0.00951,
          "close": 0.00958,
          "volume": 498827.0,
          "close_time": 1763798399999,
          "quote_volume": 4763.82546,
          "trades": 126,
          "taker_buy_base": 393480.0,
          "taker_buy_quote": 3758.825
        },
        {
          "timestamp": 1763798400000,
          "datetime": "2025-11-22T08:00:00",
          "open": 0.00957,
          "high": 0.00957,
          "low": 0.00936,
          "close": 0.00938,
          "volume": 1915148.0,
          "close_time": 1763801999999,
          "quote_volume": 18061.3834,
          "trades": 199,
          "taker_buy_base": 961640.0,
          "taker_buy_quote": 9062.62007
        },
        {
          "timestamp": 1763802000000,
          "datetime": "2025-11-22T09:00:00",
          "open": 0.00937,
          "high": 0.0095,
          "low": 0.00932,
          "close": 0.00937,
          "volume": 3510242.0,
          "close_time": 1763805599999,
          "quote_volume": 32980.36646,
          "trades": 251,
          "taker_buy_base": 1644807.0,
          "taker_buy_quote": 15483.0864
        },
        {
          "timestamp": 1763805600000,
          "datetime": "2025-11-22T10:00:00",
          "open": 0.00937,
          "high": 0.00943,
          "low": 0.00931,
          "close": 0.00936,
          "volume": 1142055.0,
          "close_time": 1763809199999,
          "quote_volume": 10699.41414,
          "trades": 126,
          "taker_buy_base": 601875.0,
          "taker_buy_quote": 5648.40869
        },
        {
          "timestamp": 1763809200000,
          "datetime": "2025-11-22T11:00:00",
          "open": 0.00936,
          "high": 0.0095,
          "low": 0.00936,
          "close": 0.00947,
          "volume": 1139126.0,
          "close_time": 1763812799999,
          "quote_volume": 10763.06964,
          "trades": 119,
          "taker_buy_base": 643661.0,
          "taker_buy_quote": 6076.71297
        },
        {
          "timestamp": 1763812800000,
          "datetime": "2025-11-22T12:00:00",
          "open": 0.00948,
          "high": 0.00949,
          "low": 0.00937,
          "close": 0.00941,
          "volume": 566442.0,
          "close_time": 1763816399999,
          "quote_volume": 5347.25148,
          "trades": 64,
          "taker_buy_base": 129798.0,
          "taker_buy_quote": 1224.35342
        },
        {
          "timestamp": 1763816400000,
          "datetime": "2025-11-22T13:00:00",
          "open": 0.0094,
          "high": 0.0095,
          "low": 0.00937,
          "close": 0.0095,
          "volume": 977442.0,
          "close_time": 1763819999999,
          "quote_volume": 9202.73075,
          "trades": 123,
          "taker_buy_base": 328922.0,
          "taker_buy_quote": 3099.03124
        },
        {
          "timestamp": 1763820000000,
          "datetime": "2025-11-22T14:00:00",
          "open": 0.00949,
          "high": 0.0096,
          "low": 0.00949,
          "close": 0.00951,
          "volume": 1741720.0,
          "close_time": 1763823599999,
          "quote_volume": 16606.35412,
          "trades": 201,
          "taker_buy_base": 755870.0,
          "taker_buy_quote": 7214.9205
        },
        {
          "timestamp": 1763823600000,
          "datetime": "2025-11-22T15:00:00",
          "open": 0.00952,
          "high": 0.00953,
          "low": 0.00941,
          "close": 0.00943,
          "volume": 790058.0,
          "close_time": 1763827199999,
          "quote_volume": 7483.80012,
          "trades": 133,
          "taker_buy_base": 192322.0,
          "taker_buy_quote": 1823.23823
        },
        {
          "timestamp": 1763827200000,
          "datetime": "2025-11-22T16:00:00",
          "open": 0.00945,
          "high": 0.00953,
          "low": 0.00944,
          "close": 0.00952,
          "volume": 1156778.0,
          "close_time": 1763830799999,
          "quote_volume": 10952.89054,
          "trades": 109,
          "taker_buy_base": 238811.0,
          "taker_buy_quote": 2266.78366
        },
        {
          "timestamp": 1763830800000,
          "datetime": "2025-11-22T17:00:00",
          "open": 0.00952,
          "high": 0.00955,
          "low": 0.00948,
          "close": 0.0095,
          "volume": 908592.0,
          "close_time": 1763834399999,
          "quote_volume": 8648.43115,
          "trades": 106,
          "taker_buy_base": 318867.0,
          "taker_buy_quote": 3033.14605
        },
        {
          "timestamp": 1763834400000,
          "datetime": "2025-11-22T18:00:00",
          "open": 0.00949,
          "high": 0.00953,
          "low": 0.00945,
          "close": 0.00952,
          "volume": 481870.0,
          "close_time": 1763837999999,
          "quote_volume": 4566.79924,
          "trades": 84,
          "taker_buy_base": 209749.0,
          "taker_buy_quote": 1988.45356
        },
        {
          "timestamp": 1763838000000,
          "datetime": "2025-11-22T19:00:00",
          "open": 0.00952,
          "high": 0.00953,
          "low": 0.00947,
          "close": 0.00951,
          "volume": 219658.0,
          "close_time": 1763841599999,
          "quote_volume": 2087.25783,
          "trades": 62,
          "taker_buy_base": 122309.0,
          "taker_buy_quote": 1162.04178
        },
        {
          "timestamp": 1763841600000,
          "datetime": "2025-11-22T20:00:00",
          "open": 0.00948,
          "high": 0.00952,
          "low": 0.00945,
          "close": 0.00947,
          "volume": 539730.0,
          "close_time": 1763845199999,
          "quote_volume": 5114.83604,
          "trades": 78,
          "taker_buy_base": 121723.0,
          "taker_buy_quote": 1154.52342
        },
        {
          "timestamp": 1763845200000,
          "datetime": "2025-11-22T21:00:00",
          "open": 0.00948,
          "high": 0.00953,
          "low": 0.00947,
          "close": 0.00953,
          "volume": 474241.0,
          "close_time": 1763848799999,
          "quote_volume": 4508.32756,
          "trades": 79,
          "taker_buy_base": 304866.0,
          "taker_buy_quote": 2898.95203
        },
        {
          "timestamp": 1763848800000,
          "datetime": "2025-11-22T22:00:00",
          "open": 0.00952,
          "high": 0.00968,
          "low": 0.00949,
          "close": 0.00962,
          "volume": 1177255.0,
          "close_time": 1763852399999,
          "quote_volume": 11268.9302,
          "trades": 133,
          "taker_buy_base": 743964.0,
          "taker_buy_quote": 7122.43001
        },
        {
          "timestamp": 1763852400000,
          "datetime": "2025-11-22T23:00:00",
          "open": 0.00962,
          "high": 0.00964,
          "low": 0.0095,
          "close": 0.00953,
          "volume": 476605.0,
          "close_time": 1763855999999,
          "quote_volume": 4553.45356,
          "trades": 72,
          "taker_buy_base": 256011.0,
          "taker_buy_quote": 2440.83831
        },
        {
          "timestamp": 1763856000000,
          "datetime": "2025-11-23T00:00:00",
          "open": 0.00953,
          "high": 0.00958,
          "low": 0.00949,
          "close": 0.00952,
          "volume": 2109274.0,
          "close_time": 1763859599999,
          "quote_volume": 20117.56724,
          "trades": 244,
          "taker_buy_base": 540073.0,
          "taker_buy_quote": 5147.22964
        },
        {
          "timestamp": 1763859600000,
          "datetime": "2025-11-23T01:00:00",
          "open": 0.00952,
          "high": 0.0096,
          "low": 0.00951,
          "close": 0.00958,
          "volume": 619859.0,
          "close_time": 1763863199999,
          "quote_volume": 5919.02711,
          "trades": 132,
          "taker_buy_base": 211114.0,
          "taker_buy_quote": 2016.61712
        },
        {
          "timestamp": 1763863200000,
          "datetime": "2025-11-23T02:00:00",
          "open": 0.00959,
          "high": 0.00961,
          "low": 0.00954,
          "close": 0.00956,
          "volume": 1872813.0,
          "close_time": 1763866799999,
          "quote_volume": 17947.7051,
          "trades": 133,
          "taker_buy_base": 925956.0,
          "taker_buy_quote": 8875.33022
        },
        {
          "timestamp": 1763866800000,
          "datetime": "2025-11-23T03:00:00",
          "open": 0.00955,
          "high": 0.00956,
          "low": 0.00949,
          "close": 0.00953,
          "volume": 237232.0,
          "close_time": 1763870399999,
          "quote_volume": 2260.68084,
          "trades": 58,
          "taker_buy_base": 135299.0,
          "taker_buy_quote": 1289.11717
        },
        {
          "timestamp": 1763870400000,
          "datetime": "2025-11-23T04:00:00",
          "open": 0.00954,
          "high": 0.0096,
          "low": 0.00954,
          "close": 0.00957,
          "volume": 701184.0,
          "close_time": 1763873999999,
          "quote_volume": 6709.18763,
          "trades": 121,
          "taker_buy_base": 252707.0,
          "taker_buy_quote": 2419.6855
        },
        {
          "timestamp": 1763874000000,
          "datetime": "2025-11-23T05:00:00",
          "open": 0.00958,
          "high": 0.00964,
          "low": 0.00955,
          "close": 0.00963,
          "volume": 744860.0,
          "close_time": 1763877599999,
          "quote_volume": 7149.6312,
          "trades": 125,
          "taker_buy_base": 459194.0,
          "taker_buy_quote": 4406.79281
        },
        {
          "timestamp": 1763877600000,
          "datetime": "2025-11-23T06:00:00",
          "open": 0.00963,
          "high": 0.00964,
          "low": 0.0096,
          "close": 0.00962,
          "volume": 898953.0,
          "close_time": 1763881199999,
          "quote_volume": 8649.58341,
          "trades": 102,
          "taker_buy_base": 621321.0,
          "taker_buy_quote": 5980.35641
        },
        {
          "timestamp": 1763881200000,
          "datetime": "2025-11-23T07:00:00",
          "open": 0.00962,
          "high": 0.0098,
          "low": 0.00955,
          "close": 0.00978,
          "volume": 2410722.0,
          "close_time": 1763884799999,
          "quote_volume": 23300.07988,
          "trades": 304,
          "taker_buy_base": 1573120.0,
          "taker_buy_quote": 15187.26356
        },
        {
          "timestamp": 1763884800000,
          "datetime": "2025-11-23T08:00:00",
          "open": 0.00977,
          "high": 0.0098,
          "low": 0.00968,
          "close": 0.00979,
          "volume": 1827903.0,
          "close_time": 1763888399999,
          "quote_volume": 17796.01779,
          "trades": 350,
          "taker_buy_base": 832805.0,
          "taker_buy_quote": 8110.79446
        },
        {
          "timestamp": 1763888400000,
          "datetime": "2025-11-23T09:00:00",
          "open": 0.00978,
          "high": 0.0099,
          "low": 0.00975,
          "close": 0.00988,
          "volume": 6764604.0,
          "close_time": 1763891999999,
          "quote_volume": 66445.98432,
          "trades": 709,
          "taker_buy_base": 4127814.0,
          "taker_buy_quote": 40577.46287
        },
        {
          "timestamp": 1763892000000,
          "datetime": "2025-11-23T10:00:00",
          "open": 0.00987,
          "high": 0.01013,
          "low": 0.00972,
          "close": 0.0098,
          "volume": 9496661.0,
          "close_time": 1763895599999,
          "quote_volume": 93927.74303,
          "trades": 1301,
          "taker_buy_base": 5604186.0,
          "taker_buy_quote": 55475.53256
        },
        {
          "timestamp": 1763895600000,
          "datetime": "2025-11-23T11:00:00",
          "open": 0.00979,
          "high": 0.00987,
          "low": 0.00973,
          "close": 0.00987,
          "volume": 1838091.0,
          "close_time": 1763899199999,
          "quote_volume": 17972.96652,
          "trades": 385,
          "taker_buy_base": 1013171.0,
          "taker_buy_quote": 9909.39576
        },
        {
          "timestamp": 1763899200000,
          "datetime": "2025-11-23T12:00:00",
          "open": 0.00988,
          "high": 0.00994,
          "low": 0.0098,
          "close": 0.0098,
          "volume": 2396821.0,
          "close_time": 1763902799999,
          "quote_volume": 23661.82565,
          "trades": 316,
          "taker_buy_base": 1089089.0,
          "taker_buy_quote": 10767.3916
        },
        {
          "timestamp": 1763902800000,
          "datetime": "2025-11-23T13:00:00",
          "open": 0.00979,
          "high": 0.00981,
          "low": 0.00972,
          "close": 0.00975,
          "volume": 1450521.0,
          "close_time": 1763906399999,
          "quote_volume": 14144.01459,
          "trades": 211,
          "taker_buy_base": 292446.0,
          "taker_buy_quote": 2850.10603
        },
        {
          "timestamp": 1763906400000,
          "datetime": "2025-11-23T14:00:00",
          "open": 0.00976,
          "high": 0.0098,
          "low": 0.00968,
          "close": 0.00972,
          "volume": 1019158.0,
          "close_time": 1763909999999,
          "quote_volume": 9905.24732,
          "trades": 141,
          "taker_buy_base": 321669.0,
          "taker_buy_quote": 3126.20244
        },
        {
          "timestamp": 1763910000000,
          "datetime": "2025-11-23T15:00:00",
          "open": 0.0097,
          "high": 0.00981,
          "low": 0.00967,
          "close": 0.00976,
          "volume": 1531340.0,
          "close_time": 1763913599999,
          "quote_volume": 14938.87656,
          "trades": 146,
          "taker_buy_base": 392600.0,
          "taker_buy_quote": 3821.12669
        },
        {
          "timestamp": 1763913600000,
          "datetime": "2025-11-23T16:00:00",
          "open": 0.00975,
          "high": 0.0098,
          "low": 0.00969,
          "close": 0.00969,
          "volume": 810440.0,
          "close_time": 1763917199999,
          "quote_volume": 7908.07864,
          "trades": 128,
          "taker_buy_base": 351031.0,
          "taker_buy_quote": 3428.41933
        },
        {
          "timestamp": 1763917200000,
          "datetime": "2025-11-23T17:00:00",
          "open": 0.0097,
          "high": 0.00972,
          "low": 0.00964,
          "close": 0.00968,
          "volume": 1518448.0,
          "close_time": 1763920799999,
          "quote_volume": 14687.01214,
          "trades": 104,
          "taker_buy_base": 488514.0,
          "taker_buy_quote": 4724.25649
        },
        {
          "timestamp": 1763920800000,
          "datetime": "2025-11-23T18:00:00",
          "open": 0.00968,
          "high": 0.00972,
          "low": 0.00964,
          "close": 0.00965,
          "volume": 736018.0,
          "close_time": 1763924399999,
          "quote_volume": 7122.22117,
          "trades": 204,
          "taker_buy_base": 289309.0,
          "taker_buy_quote": 2802.23163
        },
        {
          "timestamp": 1763924400000,
          "datetime": "2025-11-23T19:00:00",
          "open": 0.00966,
          "high": 0.00976,
          "low": 0.00965,
          "close": 0.00971,
          "volume": 442799.0,
          "close_time": 1763927999999,
          "quote_volume": 4311.55892,
          "trades": 80,
          "taker_buy_base": 260000.0,
          "taker_buy_quote": 2530.72124
        },
        {
          "timestamp": 1763928000000,
          "datetime": "2025-11-23T20:00:00",
          "open": 0.00971,
          "high": 0.00976,
          "low": 0.0097,
          "close": 0.00972,
          "volume": 175615.0,
          "close_time": 1763931599999,
          "quote_volume": 1708.83029,
          "trades": 42,
          "taker_buy_base": 39069.0,
          "taker_buy_quote": 379.80179
        },
        {
          "timestamp": 1763931600000,
          "datetime": "2025-11-23T21:00:00",
          "open": 0.00972,
          "high": 0.00978,
          "low": 0.0097,
          "close": 0.00977,
          "volume": 212592.0,
          "close_time": 1763935199999,
          "quote_volume": 2069.9554,
          "trades": 47,
          "taker_buy_base": 153310.0,
          "taker_buy_quote": 1493.21527
        },
        {
          "timestamp": 1763935200000,
          "datetime": "2025-11-23T22:00:00",
          "open": 0.00977,
          "high": 0.00977,
          "low": 0.00972,
          "close": 0.00973,
          "volume": 224774.0,
          "close_time": 1763938799999,
          "quote_volume": 2189.22238,
          "trades": 44,
          "taker_buy_base": 78539.0,
          "taker_buy_quote": 764.99821
        },
        {
          "timestamp": 1763938800000,
          "datetime": "2025-11-23T23:00:00",
          "open": 0.00973,
          "high": 0.00977,
          "low": 0.00963,
          "close": 0.00967,
          "volume": 7183268.0,
          "close_time": 1763942399999,
          "quote_volume": 69704.23655,
          "trades": 566,
          "taker_buy_base": 3434508.0,
          "taker_buy_quote": 33438.82028
        },
        {
          "timestamp": 1763942400000,
          "datetime": "2025-11-24T00:00:00",
          "open": 0.00967,
          "high": 0.00967,
          "low": 0.00955,
          "close": 0.00963,
          "volume": 3874647.0,
          "close_time": 1763945999999,
          "quote_volume": 37194.11973,
          "trades": 305,
          "taker_buy_base": 1075337.0,
          "taker_buy_quote": 10330.70157
        },
        {
          "timestamp": 1763946000000,
          "datetime": "2025-11-24T01:00:00",
          "open": 0.00962,
          "high": 0.00965,
          "low": 0.00958,
          "close": 0.00965,
          "volume": 645432.0,
          "close_time": 1763949599999,
          "quote_volume": 6201.69418,
          "trades": 59,
          "taker_buy_base": 500317.0,
          "taker_buy_quote": 4808.13272
        },
        {
          "timestamp": 1763949600000,
          "datetime": "2025-11-24T02:00:00",
          "open": 0.00964,
          "high": 0.0098,
          "low": 0.00964,
          "close": 0.00974,
          "volume": 1525720.0,
          "close_time": 1763953199999,
          "quote_volume": 14857.32505,
          "trades": 132,
          "taker_buy_base": 422781.0,
          "taker_buy_quote": 4122.23557
        },
        {
          "timestamp": 1763953200000,
          "datetime": "2025-11-24T03:00:00",
          "open": 0.00973,
          "high": 0.00978,
          "low": 0.00971,
          "close": 0.00972,
          "volume": 1441264.0,
          "close_time": 1763956799999,
          "quote_volume": 14033.3442,
          "trades": 113,
          "taker_buy_base": 425814.0,
          "taker_buy_quote": 4144.5862
        },
        {
          "timestamp": 1763956800000,
          "datetime": "2025-11-24T04:00:00",
          "open": 0.00972,
          "high": 0.00974,
          "low": 0.00962,
          "close": 0.00967,
          "volume": 667539.0,
          "close_time": 1763960399999,
          "quote_volume": 6455.31577,
          "trades": 97,
          "taker_buy_base": 560772.0,
          "taker_buy_quote": 5423.72778
        },
        {
          "timestamp": 1763960400000,
          "datetime": "2025-11-24T05:00:00",
          "open": 0.00967,
          "high": 0.00979,
          "low": 0.00964,
          "close": 0.00974,
          "volume": 680260.0,
          "close_time": 1763963999999,
          "quote_volume": 6616.77921,
          "trades": 101,
          "taker_buy_base": 441087.0,
          "taker_buy_quote": 4288.8963
        },
        {
          "timestamp": 1763964000000,
          "datetime": "2025-11-24T06:00:00",
          "open": 0.00974,
          "high": 0.00975,
          "low": 0.00965,
          "close": 0.0097,
          "volume": 761275.0,
          "close_time": 1763967599999,
          "quote_volume": 7379.50894,
          "trades": 113,
          "taker_buy_base": 186800.0,
          "taker_buy_quote": 1811.03719
        },
        {
          "timestamp": 1763967600000,
          "datetime": "2025-11-24T07:00:00",
          "open": 0.0097,
          "high": 0.00971,
          "low": 0.00967,
          "close": 0.00969,
          "volume": 251773.0,
          "close_time": 1763971199999,
          "quote_volume": 2440.64144,
          "trades": 42,
          "taker_buy_base": 63695.0,
          "taker_buy_quote": 617.10591
        },
        {
          "timestamp": 1763971200000,
          "datetime": "2025-11-24T08:00:00",
          "open": 0.00968,
          "high": 0.00968,
          "low": 0.00961,
          "close": 0.00964,
          "volume": 938723.0,
          "close_time": 1763974799999,
          "quote_volume": 9057.93167,
          "trades": 102,
          "taker_buy_base": 535693.0,
          "taker_buy_quote": 5167.97062
        },
        {
          "timestamp": 1763974800000,
          "datetime": "2025-11-24T09:00:00",
          "open": 0.00964,
          "high": 0.00964,
          "low": 0.0095,
          "close": 0.00952,
          "volume": 1293323.0,
          "close_time": 1763978399999,
          "quote_volume": 12367.64104,
          "trades": 110,
          "taker_buy_base": 636811.0,
          "taker_buy_quote": 6088.02629
        },
        {
          "timestamp": 1763978400000,
          "datetime": "2025-11-24T10:00:00",
          "open": 0.00952,
          "high": 0.00957,
          "low": 0.00952,
          "close": 0.00955,
          "volume": 430586.0,
          "close_time": 1763981999999,
          "quote_volume": 4108.62527,
          "trades": 91,
          "taker_buy_base": 218144.0,
          "taker_buy_quote": 2081.49365
        },
        {
          "timestamp": 1763982000000,
          "datetime": "2025-11-24T11:00:00",
          "open": 0.00956,
          "high": 0.00963,
          "low": 0.00954,
          "close": 0.0096,
          "volume": 374471.0,
          "close_time": 1763985599999,
          "quote_volume": 3589.06133,
          "trades": 83,
          "taker_buy_base": 115281.0,
          "taker_buy_quote": 1104.92848
        },
        {
          "timestamp": 1763985600000,
          "datetime": "2025-11-24T12:00:00",
          "open": 0.00959,
          "high": 0.0096,
          "low": 0.00953,
          "close": 0.00955,
          "volume": 594210.0,
          "close_time": 1763989199999,
          "quote_volume": 5683.7437,
          "trades": 84,
          "taker_buy_base": 222372.0,
          "taker_buy_quote": 2128.14101
        },
        {
          "timestamp": 1763989200000,
          "datetime": "2025-11-24T13:00:00",
          "open": 0.00954,
          "high": 0.00964,
          "low": 0.00953,
          "close": 0.00959,
          "volume": 642456.0,
          "close_time": 1763992799999,
          "quote_volume": 6170.06602,
          "trades": 102,
          "taker_buy_base": 426928.0,
          "taker_buy_quote": 4103.11821
        },
        {
          "timestamp": 1763992800000,
          "datetime": "2025-11-24T14:00:00",
          "open": 0.00958,
          "high": 0.00965,
          "low": 0.00945,
          "close": 0.00956,
          "volume": 1583851.0,
          "close_time": 1763996399999,
          "quote_volume": 15149.04961,
          "trades": 205,
          "taker_buy_base": 725634.0,
          "taker_buy_quote": 6932.95226
        },
        {
          "timestamp": 1763996400000,
          "datetime": "2025-11-24T15:00:00",
          "open": 0.00958,
          "high": 0.00968,
          "low": 0.00957,
          "close": 0.00964,
          "volume": 833107.0,
          "close_time": 1763999999999,
          "quote_volume": 8008.09061,
          "trades": 146,
          "taker_buy_base": 489730.0,
          "taker_buy_quote": 4709.07842
        },
        {
          "timestamp": 1764000000000,
          "datetime": "2025-11-24T16:00:00",
          "open": 0.00965,
          "high": 0.00974,
          "low": 0.00964,
          "close": 0.00971,
          "volume": 962776.0,
          "close_time": 1764003599999,
          "quote_volume": 9334.23646,
          "trades": 123,
          "taker_buy_base": 544657.0,
          "taker_buy_quote": 5280.56156
        },
        {
          "timestamp": 1764003600000,
          "datetime": "2025-11-24T17:00:00",
          "open": 0.00971,
          "high": 0.00987,
          "low": 0.00971,
          "close": 0.00986,
          "volume": 1231530.0,
          "close_time": 1764007199999,
          "quote_volume": 12058.18546,
          "trades": 167,
          "taker_buy_base": 532862.0,
          "taker_buy_quote": 5216.98212
        },
        {
          "timestamp": 1764007200000,
          "datetime": "2025-11-24T18:00:00",
          "open": 0.00986,
          "high": 0.0099,
          "low": 0.00985,
          "close": 0.00989,
          "volume": 370793.0,
          "close_time": 1764010799999,
          "quote_volume": 3662.25678,
          "trades": 65,
          "taker_buy_base": 96400.0,
          "taker_buy_quote": 952.56154
        },
        {
          "timestamp": 1764010800000,
          "datetime": "2025-11-24T19:00:00",
          "open": 0.00988,
          "high": 0.00991,
          "low": 0.00986,
          "close": 0.00988,
          "volume": 592469.0,
          "close_time": 1764014399999,
          "quote_volume": 5855.89073,
          "trades": 65,
          "taker_buy_base": 331383.0,
          "taker_buy_quote": 3276.3861
        },
        {
          "timestamp": 1764014400000,
          "datetime": "2025-11-24T20:00:00",
          "open": 0.00989,
          "high": 0.00996,
          "low": 0.00986,
          "close": 0.00994,
          "volume": 1191587.0,
          "close_time": 1764017999999,
          "quote_volume": 11816.1793,
          "trades": 209,
          "taker_buy_base": 928273.0,
          "taker_buy_quote": 9200.96604
        },
        {
          "timestamp": 1764018000000,
          "datetime": "2025-11-24T21:00:00",
          "open": 0.00995,
          "high": 0.00995,
          "low": 0.00987,
          "close": 0.00988,
          "volume": 952813.0,
          "close_time": 1764021599999,
          "quote_volume": 9449.12382,
          "trades": 109,
          "taker_buy_base": 286560.0,
          "taker_buy_quote": 2843.34774
        },
        {
          "timestamp": 1764021600000,
          "datetime": "2025-11-24T22:00:00",
          "open": 0.00989,
          "high": 0.00994,
          "low": 0.00988,
          "close": 0.00989,
          "volume": 642724.0,
          "close_time": 1764025199999,
          "quote_volume": 6360.7661,
          "trades": 63,
          "taker_buy_base": 254938.0,
          "taker_buy_quote": 2523.00003
        },
        {
          "timestamp": 1764025200000,
          "datetime": "2025-11-24T23:00:00",
          "open": 0.00989,
          "high": 0.00995,
          "low": 0.00981,
          "close": 0.00985,
          "volume": 5990379.0,
          "close_time": 1764028799999,
          "quote_volume": 59186.48869,
          "trades": 470,
          "taker_buy_base": 3310407.0,
          "taker_buy_quote": 32791.54931
        },
        {
          "timestamp": 1764028800000,
          "datetime": "2025-11-25T00:00:00",
          "open": 0.00984,
          "high": 0.0099,
          "low": 0.00982,
          "close": 0.00984,
          "volume": 1659441.0,
          "close_time": 1764032399999,
          "quote_volume": 16347.94123,
          "trades": 150,
          "taker_buy_base": 402561.0,
          "taker_buy_quote": 3967.31059
        },
        {
          "timestamp": 1764032400000,
          "datetime": "2025-11-25T01:00:00",
          "open": 0.00984,
          "high": 0.00987,
          "low": 0.00978,
          "close": 0.00978,
          "volume": 716062.0,
          "close_time": 1764035999999,
          "quote_volume": 7040.42223,
          "trades": 55,
          "taker_buy_base": 44846.0,
          "taker_buy_quote": 441.18193
        },
        {
          "timestamp": 1764036000000,
          "datetime": "2025-11-25T02:00:00",
          "open": 0.00978,
          "high": 0.00985,
          "low": 0.00972,
          "close": 0.00977,
          "volume": 1524148.0,
          "close_time": 1764039599999,
          "quote_volume": 14885.69198,
          "trades": 197,
          "taker_buy_base": 613914.0,
          "taker_buy_quote": 6005.22783
        },
        {
          "timestamp": 1764039600000,
          "datetime": "2025-11-25T03:00:00",
          "open": 0.00976,
          "high": 0.00979,
          "low": 0.00974,
          "close": 0.00974,
          "volume": 367975.0,
          "close_time": 1764043199999,
          "quote_volume": 3590.92603,
          "trades": 50,
          "taker_buy_base": 35623.0,
          "taker_buy_quote": 347.78685
        },
        {
          "timestamp": 1764043200000,
          "datetime": "2025-11-25T04:00:00",
          "open": 0.00975,
          "high": 0.00979,
          "low": 0.00973,
          "close": 0.00978,
          "volume": 400205.0,
          "close_time": 1764046799999,
          "quote_volume": 3905.66548,
          "trades": 62,
          "taker_buy_base": 156166.0,
          "taker_buy_quote": 1523.9936
        },
        {
          "timestamp": 1764046800000,
          "datetime": "2025-11-25T05:00:00",
          "open": 0.00978,
          "high": 0.00978,
          "low": 0.00975,
          "close": 0.00976,
          "volume": 222699.0,
          "close_time": 1764050399999,
          "quote_volume": 2176.73598,
          "trades": 36,
          "taker_buy_base": 72392.0,
          "taker_buy_quote": 707.64632
        },
        {
          "timestamp": 1764050400000,
          "datetime": "2025-11-25T06:00:00",
          "open": 0.00975,
          "high": 0.00976,
          "low": 0.0097,
          "close": 0.00974,
          "volume": 789412.0,
          "close_time": 1764053999999,
          "quote_volume": 7673.38566,
          "trades": 64,
          "taker_buy_base": 458366.0,
          "taker_buy_quote": 4451.49998
        },
        {
          "timestamp": 1764054000000,
          "datetime": "2025-11-25T07:00:00",
          "open": 0.00973,
          "high": 0.00977,
          "low": 0.0097,
          "close": 0.00971,
          "volume": 476212.0,
          "close_time": 1764057599999,
          "quote_volume": 4633.57163,
          "trades": 70,
          "taker_buy_base": 168614.0,
          "taker_buy_quote": 1641.14988
        },
        {
          "timestamp": 1764057600000,
          "datetime": "2025-11-25T08:00:00",
          "open": 0.00971,
          "high": 0.00977,
          "low": 0.00969,
          "close": 0.00969,
          "volume": 1621492.0,
          "close_time": 1764061199999,
          "quote_volume": 15789.90323,
          "trades": 150,
          "taker_buy_base": 916633.0,
          "taker_buy_quote": 8928.16225
        },
        {
          "timestamp": 1764061200000,
          "datetime": "2025-11-25T09:00:00",
          "open": 0.00969,
          "high": 0.00969,
          "low": 0.00957,
          "close": 0.00961,
          "volume": 1752057.0,
          "close_time": 1764064799999,
          "quote_volume": 16845.55873,
          "trades": 225,
          "taker_buy_base": 1288178.0,
          "taker_buy_quote": 12380.647
        },
        {
          "timestamp": 1764064800000,
          "datetime": "2025-11-25T10:00:00",
          "open": 0.0096,
          "high": 0.00968,
          "low": 0.00958,
          "close": 0.00961,
          "volume": 3136472.0,
          "close_time": 1764068399999,
          "quote_volume": 30165.69002,
          "trades": 348,
          "taker_buy_base": 2306847.0,
          "taker_buy_quote": 22194.69958
        },
        {
          "timestamp": 1764068400000,
          "datetime": "2025-11-25T11:00:00",
          "open": 0.00962,
          "high": 0.00962,
          "low": 0.00948,
          "close": 0.00951,
          "volume": 3510653.0,
          "close_time": 1764071999999,
          "quote_volume": 33549.50394,
          "trades": 536,
          "taker_buy_base": 2214325.0,
          "taker_buy_quote": 21163.64177
        },
        {
          "timestamp": 1764072000000,
          "datetime": "2025-11-25T12:00:00",
          "open": 0.00951,
          "high": 0.00954,
          "low": 0.00946,
          "close": 0.00951,
          "volume": 2093401.0,
          "close_time": 1764075599999,
          "quote_volume": 19922.47705,
          "trades": 478,
          "taker_buy_base": 1305336.0,
          "taker_buy_quote": 12423.44908
        },
        {
          "timestamp": 1764075600000,
          "datetime": "2025-11-25T13:00:00",
          "open": 0.0095,
          "high": 0.00961,
          "low": 0.00949,
          "close": 0.00953,
          "volume": 1616611.0,
          "close_time": 1764079199999,
          "quote_volume": 15419.19245,
          "trades": 393,
          "taker_buy_base": 719502.0,
          "taker_buy_quote": 6873.25112
        },
        {
          "timestamp": 1764079200000,
          "datetime": "2025-11-25T14:00:00",
          "open": 0.00952,
          "high": 0.00953,
          "low": 0.00935,
          "close": 0.00945,
          "volume": 5630694.0,
          "close_time": 1764082799999,
          "quote_volume": 53315.72087,
          "trades": 503,
          "taker_buy_base": 2391733.0,
          "taker_buy_quote": 22595.28415
        },
        {
          "timestamp": 1764082800000,
          "datetime": "2025-11-25T15:00:00",
          "open": 0.00943,
          "high": 0.00952,
          "low": 0.00937,
          "close": 0.00946,
          "volume": 2087625.0,
          "close_time": 1764086399999,
          "quote_volume": 19732.15577,
          "trades": 190,
          "taker_buy_base": 1491341.0,
          "taker_buy_quote": 14096.71124
        },
        {
          "timestamp": 1764086400000,
          "datetime": "2025-11-25T16:00:00",
          "open": 0.00948,
          "high": 0.00955,
          "low": 0.00945,
          "close": 0.00951,
          "volume": 932973.0,
          "close_time": 1764089999999,
          "quote_volume": 8879.53077,
          "trades": 133,
          "taker_buy_base": 410288.0,
          "taker_buy_quote": 3909.74995
        },
        {
          "timestamp": 1764090000000,
          "datetime": "2025-11-25T17:00:00",
          "open": 0.00952,
          "high": 0.00957,
          "low": 0.0095,
          "close": 0.00951,
          "volume": 1958577.0,
          "close_time": 1764093599999,
          "quote_volume": 18674.06686,
          "trades": 207,
          "taker_buy_base": 724250.0,
          "taker_buy_quote": 6909.91468
        },
        {
          "timestamp": 1764093600000,
          "datetime": "2025-11-25T18:00:00",
          "open": 0.00951,
          "high": 0.00959,
          "low": 0.0095,
          "close": 0.00952,
          "volume": 359675.0,
          "close_time": 1764097199999,
          "quote_volume": 3434.04047,
          "trades": 87,
          "taker_buy_base": 128280.0,
          "taker_buy_quote": 1225.53093
        },
        {
          "timestamp": 1764097200000,
          "datetime": "2025-11-25T19:00:00",
          "open": 0.00953,
          "high": 0.00956,
          "low": 0.00942,
          "close": 0.00955,
          "volume": 2282888.0,
          "close_time": 1764100799999,
          "quote_volume": 21628.65162,
          "trades": 436,
          "taker_buy_base": 1100431.0,
          "taker_buy_quote": 10429.53471
        },
        {
          "timestamp": 1764100800000,
          "datetime": "2025-11-25T20:00:00",
          "open": 0.00955,
          "high": 0.00965,
          "low": 0.00954,
          "close": 0.00962,
          "volume": 1639196.0,
          "close_time": 1764104399999,
          "quote_volume": 15712.12192,
          "trades": 557,
          "taker_buy_base": 941367.0,
          "taker_buy_quote": 9030.79751
        },
        {
          "timestamp": 1764104400000,
          "datetime": "2025-11-25T21:00:00",
          "open": 0.00961,
          "high": 0.00965,
          "low": 0.00958,
          "close": 0.0096,
          "volume": 771514.0,
          "close_time": 1764107999999,
          "quote_volume": 7421.74076,
          "trades": 327,
          "taker_buy_base": 459401.0,
          "taker_buy_quote": 4422.14993
        },
        {
          "timestamp": 1764108000000,
          "datetime": "2025-11-25T22:00:00",
          "open": 0.0096,
          "high": 0.00968,
          "low": 0.00952,
          "close": 0.00968,
          "volume": 1046210.0,
          "close_time": 1764111599999,
          "quote_volume": 10022.7206,
          "trades": 299,
          "taker_buy_base": 651854.0,
          "taker_buy_quote": 6257.94557
        },
        {
          "timestamp": 1764111600000,
          "datetime": "2025-11-25T23:00:00",
          "open": 0.00968,
          "high": 0.0097,
          "low": 0.00962,
          "close": 0.00965,
          "volume": 668263.0,
          "close_time": 1764115199999,
          "quote_volume": 6454.34111,
          "trades": 163,
          "taker_buy_base": 277726.0,
          "taker_buy_quote": 2686.42606
        },
        {
          "timestamp": 1764115200000,
          "datetime": "2025-11-26T00:00:00",
          "open": 0.00967,
          "high": 0.00971,
          "low": 0.00963,
          "close": 0.00965,
          "volume": 1083063.0,
          "close_time": 1764118799999,
          "quote_volume": 10450.21214,
          "trades": 130,
          "taker_buy_base": 110237.0,
          "taker_buy_quote": 1065.38307
        },
        {
          "timestamp": 1764118800000,
          "datetime": "2025-11-26T01:00:00",
          "open": 0.00965,
          "high": 0.00973,
          "low": 0.00962,
          "close": 0.00967,
          "volume": 3502186.0,
          "close_time": 1764122399999,
          "quote_volume": 33911.55407,
          "trades": 624,
          "taker_buy_base": 1803942.0,
          "taker_buy_quote": 17493.94148
        },
        {
          "timestamp": 1764122400000,
          "datetime": "2025-11-26T02:00:00",
          "open": 0.00967,
          "high": 0.00969,
          "low": 0.00963,
          "close": 0.00964,
          "volume": 345047.0,
          "close_time": 1764125999999,
          "quote_volume": 3333.86972,
          "trades": 217,
          "taker_buy_base": 243896.0,
          "taker_buy_quote": 2357.75495
        },
        {
          "timestamp": 1764126000000,
          "datetime": "2025-11-26T03:00:00",
          "open": 0.00966,
          "high": 0.00968,
          "low": 0.0096,
          "close": 0.00962,
          "volume": 983548.0,
          "close_time": 1764129599999,
          "quote_volume": 9467.62183,
          "trades": 245,
          "taker_buy_base": 415318.0,
          "taker_buy_quote": 3998.73485
        },
        {
          "timestamp": 1764129600000,
          "datetime": "2025-11-26T04:00:00",
          "open": 0.00962,
          "high": 0.00962,
          "low": 0.00955,
          "close": 0.00959,
          "volume": 1039112.0,
          "close_time": 1764133199999,
          "quote_volume": 9958.16804,
          "trades": 352,
          "taker_buy_base": 470463.0,
          "taker_buy_quote": 4514.07382
        },
        {
          "timestamp": 1764133200000,
          "datetime": "2025-11-26T05:00:00",
          "open": 0.00959,
          "high": 0.00963,
          "low": 0.00958,
          "close": 0.00962,
          "volume": 363325.0,
          "close_time": 1764136799999,
          "quote_volume": 3492.15582,
          "trades": 196,
          "taker_buy_base": 179252.0,
          "taker_buy_quote": 1723.33303
        },
        {
          "timestamp": 1764136800000,
          "datetime": "2025-11-26T06:00:00",
          "open": 0.00961,
          "high": 0.00962,
          "low": 0.00956,
          "close": 0.00959,
          "volume": 570540.0,
          "close_time": 1764140399999,
          "quote_volume": 5469.6953,
          "trades": 122,
          "taker_buy_base": 312511.0,
          "taker_buy_quote": 2996.25761
        },
        {
          "timestamp": 1764140400000,
          "datetime": "2025-11-26T07:00:00",
          "open": 0.00959,
          "high": 0.0096,
          "low": 0.00956,
          "close": 0.00958,
          "volume": 874016.0,
          "close_time": 1764143999999,
          "quote_volume": 8372.56018,
          "trades": 121,
          "taker_buy_base": 250976.0,
          "taker_buy_quote": 2404.35106
        },
        {
          "timestamp": 1764144000000,
          "datetime": "2025-11-26T08:00:00",
          "open": 0.00958,
          "high": 0.00958,
          "low": 0.00949,
          "close": 0.00949,
          "volume": 441950.0,
          "close_time": 1764147599999,
          "quote_volume": 4217.96338,
          "trades": 112,
          "taker_buy_base": 115631.0,
          "taker_buy_quote": 1102.72592
        },
        {
          "timestamp": 1764147600000,
          "datetime": "2025-11-26T09:00:00",
          "open": 0.00949,
          "high": 0.00949,
          "low": 0.00942,
          "close": 0.00943,
          "volume": 1412169.0,
          "close_time": 1764151199999,
          "quote_volume": 13364.9415,
          "trades": 221,
          "taker_buy_base": 561629.0,
          "taker_buy_quote": 5315.36336
        },
        {
          "timestamp": 1764151200000,
          "datetime": "2025-11-26T10:00:00",
          "open": 0.00941,
          "high": 0.00944,
          "low": 0.00938,
          "close": 0.00941,
          "volume": 1538308.0,
          "close_time": 1764154799999,
          "quote_volume": 14486.41865,
          "trades": 196,
          "taker_buy_base": 1113063.0,
          "taker_buy_quote": 10486.42742
        },
        {
          "timestamp": 1764154800000,
          "datetime": "2025-11-26T11:00:00",
          "open": 0.0094,
          "high": 0.00942,
          "low": 0.00938,
          "close": 0.0094,
          "volume": 947140.0,
          "close_time": 1764158399999,
          "quote_volume": 8908.26141,
          "trades": 203,
          "taker_buy_base": 627197.0,
          "taker_buy_quote": 5901.58499
        },
        {
          "timestamp": 1764158400000,
          "datetime": "2025-11-26T12:00:00",
          "open": 0.0094,
          "high": 0.00941,
          "low": 0.00933,
          "close": 0.00941,
          "volume": 1876671.0,
          "close_time": 1764161999999,
          "quote_volume": 17582.25187,
          "trades": 369,
          "taker_buy_base": 1104876.0,
          "taker_buy_quote": 10351.19074
        },
        {
          "timestamp": 1764162000000,
          "datetime": "2025-11-26T13:00:00",
          "open": 0.00941,
          "high": 0.00947,
          "low": 0.00938,
          "close": 0.00943,
          "volume": 5865154.0,
          "close_time": 1764165599999,
          "quote_volume": 55191.42323,
          "trades": 419,
          "taker_buy_base": 2273710.0,
          "taker_buy_quote": 21378.81535
        },
        {
          "timestamp": 1764165600000,
          "datetime": "2025-11-26T14:00:00",
          "open": 0.00943,
          "high": 0.00947,
          "low": 0.00936,
          "close": 0.00937,
          "volume": 1399979.0,
          "close_time": 1764169199999,
          "quote_volume": 13203.18492,
          "trades": 225,
          "taker_buy_base": 353567.0,
          "taker_buy_quote": 3340.41465
        },
        {
          "timestamp": 1764169200000,
          "datetime": "2025-11-26T15:00:00",
          "open": 0.00937,
          "high": 0.0094,
          "low": 0.00932,
          "close": 0.00934,
          "volume": 934286.0,
          "close_time": 1764172799999,
          "quote_volume": 8749.344,
          "trades": 199,
          "taker_buy_base": 522062.0,
          "taker_buy_quote": 4887.84033
        },
        {
          "timestamp": 1764172800000,
          "datetime": "2025-11-26T16:00:00",
          "open": 0.00936,
          "high": 0.00944,
          "low": 0.00936,
          "close": 0.00942,
          "volume": 1660032.0,
          "close_time": 1764176399999,
          "quote_volume": 15621.81785,
          "trades": 247,
          "taker_buy_base": 1173522.0,
          "taker_buy_quote": 11046.71443
        },
        {
          "timestamp": 1764176400000,
          "datetime": "2025-11-26T17:00:00",
          "open": 0.00944,
          "high": 0.00963,
          "low": 0.00943,
          "close": 0.00959,
          "volume": 1507651.0,
          "close_time": 1764179999999,
          "quote_volume": 14375.36748,
          "trades": 240,
          "taker_buy_base": 576360.0,
          "taker_buy_quote": 5490.71325
        },
        {
          "timestamp": 1764180000000,
          "datetime": "2025-11-26T18:00:00",
          "open": 0.00961,
          "high": 0.00967,
          "low": 0.00959,
          "close": 0.00965,
          "volume": 455003.0,
          "close_time": 1764183599999,
          "quote_volume": 4381.13939,
          "trades": 122,
          "taker_buy_base": 218192.0,
          "taker_buy_quote": 2102.83296
        },
        {
          "timestamp": 1764183600000,
          "datetime": "2025-11-26T19:00:00",
          "open": 0.00967,
          "high": 0.00968,
          "low": 0.00961,
          "close": 0.00964,
          "volume": 1612632.0,
          "close_time": 1764187199999,
          "quote_volume": 15535.63848,
          "trades": 248,
          "taker_buy_base": 230263.0,
          "taker_buy_quote": 2222.12821
        },
        {
          "timestamp": 1764187200000,
          "datetime": "2025-11-26T20:00:00",
          "open": 0.00964,
          "high": 0.00965,
          "low": 0.00958,
          "close": 0.00961,
          "volume": 478837.0,
          "close_time": 1764190799999,
          "quote_volume": 4608.24086,
          "trades": 123,
          "taker_buy_base": 105349.0,
          "taker_buy_quote": 1012.90573
        },
        {
          "timestamp": 1764190800000,
          "datetime": "2025-11-26T21:00:00",
          "open": 0.00961,
          "high": 0.00964,
          "low": 0.00958,
          "close": 0.00959,
          "volume": 465426.0,
          "close_time": 1764194399999,
          "quote_volume": 4473.47946,
          "trades": 124,
          "taker_buy_base": 223120.0,
          "taker_buy_quote": 2144.71067
        },
        {
          "timestamp": 1764194400000,
          "datetime": "2025-11-26T22:00:00",
          "open": 0.00959,
          "high": 0.00961,
          "low": 0.00956,
          "close": 0.00958,
          "volume": 257561.0,
          "close_time": 1764197999999,
          "quote_volume": 2467.68673,
          "trades": 92,
          "taker_buy_base": 82263.0,
          "taker_buy_quote": 788.69444
        },
        {
          "timestamp": 1764198000000,
          "datetime": "2025-11-26T23:00:00",
          "open": 0.00957,
          "high": 0.00958,
          "low": 0.00953,
          "close": 0.00955,
          "volume": 86468.0,
          "close_time": 1764201599999,
          "quote_volume": 825.6798,
          "trades": 44,
          "taker_buy_base": 28131.0,
          "taker_buy_quote": 268.78863
        },
        {
          "timestamp": 1764201600000,
          "datetime": "2025-11-27T00:00:00",
          "open": 0.00956,
          "high": 0.00958,
          "low": 0.00952,
          "close": 0.00954,
          "volume": 964105.0,
          "close_time": 1764205199999,
          "quote_volume": 9198.3951,
          "trades": 110,
          "taker_buy_base": 459701.0,
          "taker_buy_quote": 4384.74315
        },
        {
          "timestamp": 1764205200000,
          "datetime": "2025-11-27T01:00:00",
          "open": 0.00953,
          "high": 0.00957,
          "low": 0.00951,
          "close": 0.00956,
          "volume": 1120099.0,
          "close_time": 1764208799999,
          "quote_volume": 10686.33868,
          "trades": 144,
          "taker_buy_base": 557453.0,
          "taker_buy_quote": 5317.05246
        },
        {
          "timestamp": 1764208800000,
          "datetime": "2025-11-27T02:00:00",
          "open": 0.00955,
          "high": 0.00961,
          "low": 0.00951,
          "close": 0.00957,
          "volume": 1285624.0,
          "close_time": 1764212399999,
          "quote_volume": 12305.62069,
          "trades": 172,
          "taker_buy_base": 568005.0,
          "taker_buy_quote": 5437.40399
        },
        {
          "timestamp": 1764212400000,
          "datetime": "2025-11-27T03:00:00",
          "open": 0.00958,
          "high": 0.00959,
          "low": 0.0095,
          "close": 0.00951,
          "volume": 1861189.0,
          "close_time": 1764215999999,
          "quote_volume": 17762.76188,
          "trades": 183,
          "taker_buy_base": 845418.0,
          "taker_buy_quote": 8071.2164
        },
        {
          "timestamp": 1764216000000,
          "datetime": "2025-11-27T04:00:00",
          "open": 0.00952,
          "high": 0.00961,
          "low": 0.0095,
          "close": 0.00957,
          "volume": 600824.0,
          "close_time": 1764219599999,
          "quote_volume": 5747.91269,
          "trades": 136,
          "taker_buy_base": 328089.0,
          "taker_buy_quote": 3142.06141
        },
        {
          "timestamp": 1764219600000,
          "datetime": "2025-11-27T05:00:00",
          "open": 0.00957,
          "high": 0.00959,
          "low": 0.00952,
          "close": 0.00952,
          "volume": 577686.0,
          "close_time": 1764223199999,
          "quote_volume": 5515.66213,
          "trades": 116,
          "taker_buy_base": 171291.0,
          "taker_buy_quote": 1637.04533
        },
        {
          "timestamp": 1764223200000,
          "datetime": "2025-11-27T06:00:00",
          "open": 0.00953,
          "high": 0.00957,
          "low": 0.00953,
          "close": 0.00957,
          "volume": 566229.0,
          "close_time": 1764226799999,
          "quote_volume": 5409.20056,
          "trades": 108,
          "taker_buy_base": 298614.0,
          "taker_buy_quote": 2853.10764
        },
        {
          "timestamp": 1764226800000,
          "datetime": "2025-11-27T07:00:00",
          "open": 0.00956,
          "high": 0.0096,
          "low": 0.00955,
          "close": 0.00957,
          "volume": 678678.0,
          "close_time": 1764230399999,
          "quote_volume": 6496.4052,
          "trades": 218,
          "taker_buy_base": 397936.0,
          "taker_buy_quote": 3811.90476
        },
        {
          "timestamp": 1764230400000,
          "datetime": "2025-11-27T08:00:00",
          "open": 0.00957,
          "high": 0.00963,
          "low": 0.00954,
          "close": 0.00962,
          "volume": 1501173.0,
          "close_time": 1764233999999,
          "quote_volume": 14402.07046,
          "trades": 191,
          "taker_buy_base": 797159.0,
          "taker_buy_quote": 7652.88667
        },
        {
          "timestamp": 1764234000000,
          "datetime": "2025-11-27T09:00:00",
          "open": 0.00963,
          "high": 0.00966,
          "low": 0.00961,
          "close": 0.00965,
          "volume": 654513.0,
          "close_time": 1764237599999,
          "quote_volume": 6305.59975,
          "trades": 120,
          "taker_buy_base": 464198.0,
          "taker_buy_quote": 4472.6509
        },
        {
          "timestamp": 1764237600000,
          "datetime": "2025-11-27T10:00:00",
          "open": 0.00965,
          "high": 0.00972,
          "low": 0.00965,
          "close": 0.00967,
          "volume": 1432347.0,
          "close_time": 1764241199999,
          "quote_volume": 13874.60524,
          "trades": 219,
          "taker_buy_base": 776626.0,
          "taker_buy_quote": 7525.26381
        },
        {
          "timestamp": 1764241200000,
          "datetime": "2025-11-27T11:00:00",
          "open": 0.00967,
          "high": 0.00976,
          "low": 0.00967,
          "close": 0.00973,
          "volume": 1189782.0,
          "close_time": 1764244799999,
          "quote_volume": 11565.20222,
          "trades": 221,
          "taker_buy_base": 515487.0,
          "taker_buy_quote": 5011.86533
        },
        {
          "timestamp": 1764244800000,
          "datetime": "2025-11-27T12:00:00",
          "open": 0.00972,
          "high": 0.00973,
          "low": 0.00962,
          "close": 0.00962,
          "volume": 1254872.0,
          "close_time": 1764248399999,
          "quote_volume": 12149.65017,
          "trades": 198,
          "taker_buy_base": 461778.0,
          "taker_buy_quote": 4474.51392
        },
        {
          "timestamp": 1764248400000,
          "datetime": "2025-11-27T13:00:00",
          "open": 0.00962,
          "high": 0.0097,
          "low": 0.00962,
          "close": 0.00969,
          "volume": 1047957.0,
          "close_time": 1764251999999,
          "quote_volume": 10121.91915,
          "trades": 184,
          "taker_buy_base": 761793.0,
          "taker_buy_quote": 7357.69731
        },
        {
          "timestamp": 1764252000000,
          "datetime": "2025-11-27T14:00:00",
          "open": 0.00969,
          "high": 0.00973,
          "low": 0.00967,
          "close": 0.00972,
          "volume": 1343200.0,
          "close_time": 1764255599999,
          "quote_volume": 13031.54032,
          "trades": 225,
          "taker_buy_base": 859647.0,
          "taker_buy_quote": 8340.14024
        },
        {
          "timestamp": 1764255600000,
          "datetime": "2025-11-27T15:00:00",
          "open": 0.00972,
          "high": 0.00997,
          "low": 0.00969,
          "close": 0.00982,
          "volume": 12376246.0,
          "close_time": 1764259199999,
          "quote_volume": 121477.76058,
          "trades": 1193,
          "taker_buy_base": 7058618.0,
          "taker_buy_quote": 69367.3545
        },
        {
          "timestamp": 1764259200000,
          "datetime": "2025-11-27T16:00:00",
          "open": 0.0098,
          "high": 0.00989,
          "low": 0.00979,
          "close": 0.00988,
          "volume": 998256.0,
          "close_time": 1764262799999,
          "quote_volume": 9830.31455,
          "trades": 168,
          "taker_buy_base": 479496.0,
          "taker_buy_quote": 4722.28716
        },
        {
          "timestamp": 1764262800000,
          "datetime": "2025-11-27T17:00:00",
          "open": 0.00987,
          "high": 0.00991,
          "low": 0.00985,
          "close": 0.00991,
          "volume": 1304412.0,
          "close_time": 1764266399999,
          "quote_volume": 12874.85132,
          "trades": 207,
          "taker_buy_base": 664503.0,
          "taker_buy_quote": 6561.9884
        },
        {
          "timestamp": 1764266400000,
          "datetime": "2025-11-27T18:00:00",
          "open": 0.0099,
          "high": 0.00992,
          "low": 0.00986,
          "close": 0.00989,
          "volume": 808197.0,
          "close_time": 1764269999999,
          "quote_volume": 7999.80051,
          "trades": 251,
          "taker_buy_base": 401302.0,
          "taker_buy_quote": 3972.81408
        },
        {
          "timestamp": 1764270000000,
          "datetime": "2025-11-27T19:00:00",
          "open": 0.0099,
          "high": 0.00992,
          "low": 0.00988,
          "close": 0.00992,
          "volume": 599559.0,
          "close_time": 1764273599999,
          "quote_volume": 5941.1497,
          "trades": 175,
          "taker_buy_base": 230634.0,
          "taker_buy_quote": 2284.69249
        },
        {
          "timestamp": 1764273600000,
          "datetime": "2025-11-27T20:00:00",
          "open": 0.00991,
          "high": 0.00995,
          "low": 0.0099,
          "close": 0.00991,
          "volume": 786752.0,
          "close_time": 1764277199999,
          "quote_volume": 7805.59278,
          "trades": 136,
          "taker_buy_base": 404811.0,
          "taker_buy_quote": 4018.57961
        },
        {
          "timestamp": 1764277200000,
          "datetime": "2025-11-27T21:00:00",
          "open": 0.0099,
          "high": 0.00992,
          "low": 0.00986,
          "close": 0.00986,
          "volume": 276246.0,
          "close_time": 1764280799999,
          "quote_volume": 2734.71945,
          "trades": 97,
          "taker_buy_base": 130297.0,
          "taker_buy_quote": 1290.75156
        },
        {
          "timestamp": 1764280800000,
          "datetime": "2025-11-27T22:00:00",
          "open": 0.00987,
          "high": 0.00988,
          "low": 0.00977,
          "close": 0.00979,
          "volume": 848567.0,
          "close_time": 1764284399999,
          "quote_volume": 8334.17059,
          "trades": 127,
          "taker_buy_base": 418863.0,
          "taker_buy_quote": 4111.17704
        },
        {
          "timestamp": 1764284400000,
          "datetime": "2025-11-27T23:00:00",
          "open": 0.00979,
          "high": 0.00982,
          "low": 0.00976,
          "close": 0.00978,
          "volume": 667594.0,
          "close_time": 1764287999999,
          "quote_volume": 6539.56618,
          "trades": 156,
          "taker_buy_base": 250845.0,
          "taker_buy_quote": 2459.02559
        },
        {
          "timestamp": 1764288000000,
          "datetime": "2025-11-28T00:00:00",
          "open": 0.00979,
          "high": 0.00984,
          "low": 0.00977,
          "close": 0.0098,
          "volume": 664155.0,
          "close_time": 1764291599999,
          "quote_volume": 6516.82557,
          "trades": 155,
          "taker_buy_base": 158529.0,
          "taker_buy_quote": 1554.94669
        },
        {
          "timestamp": 1764291600000,
          "datetime": "2025-11-28T01:00:00",
          "open": 0.00979,
          "high": 0.00989,
          "low": 0.00977,
          "close": 0.00986,
          "volume": 2604907.0,
          "close_time": 1764295199999,
          "quote_volume": 25617.09552,
          "trades": 451,
          "taker_buy_base": 1254446.0,
          "taker_buy_quote": 12342.25064
        },
        {
          "timestamp": 1764295200000,
          "datetime": "2025-11-28T02:00:00",
          "open": 0.00985,
          "high": 0.00987,
          "low": 0.00972,
          "close": 0.00981,
          "volume": 3062247.0,
          "close_time": 1764298799999,
          "quote_volume": 30002.27729,
          "trades": 461,
          "taker_buy_base": 1628614.0,
          "taker_buy_quote": 15949.88601
        },
        {
          "timestamp": 1764298800000,
          "datetime": "2025-11-28T03:00:00",
          "open": 0.00979,
          "high": 0.00984,
          "low": 0.00974,
          "close": 0.00975,
          "volume": 2390006.0,
          "close_time": 1764302399999,
          "quote_volume": 23400.24288,
          "trades": 308,
          "taker_buy_base": 807886.0,
          "taker_buy_quote": 7917.01574
        },
        {
          "timestamp": 1764302400000,
          "datetime": "2025-11-28T04:00:00",
          "open": 0.00975,
          "high": 0.00978,
          "low": 0.00972,
          "close": 0.00973,
          "volume": 476147.0,
          "close_time": 1764305999999,
          "quote_volume": 4642.36419,
          "trades": 207,
          "taker_buy_base": 209467.0,
          "taker_buy_quote": 2042.58974
        },
        {
          "timestamp": 1764306000000,
          "datetime": "2025-11-28T05:00:00",
          "open": 0.00972,
          "high": 0.00973,
          "low": 0.00963,
          "close": 0.00963,
          "volume": 2509170.0,
          "close_time": 1764309599999,
          "quote_volume": 24280.88629,
          "trades": 965,
          "taker_buy_base": 1443240.0,
          "taker_buy_quote": 13979.85354
        },
        {
          "timestamp": 1764309600000,
          "datetime": "2025-11-28T06:00:00",
          "open": 0.00962,
          "high": 0.00962,
          "low": 0.00958,
          "close": 0.00962,
          "volume": 1189320.0,
          "close_time": 1764313199999,
          "quote_volume": 11419.04355,
          "trades": 232,
          "taker_buy_base": 655494.0,
          "taker_buy_quote": 6291.43026
        },
        {
          "timestamp": 1764313200000,
          "datetime": "2025-11-28T07:00:00",
          "open": 0.00961,
          "high": 0.0097,
          "low": 0.00961,
          "close": 0.00965,
          "volume": 1389479.0,
          "close_time": 1764316799999,
          "quote_volume": 13425.25633,
          "trades": 226,
          "taker_buy_base": 686605.0,
          "taker_buy_quote": 6636.02148
        },
        {
          "timestamp": 1764316800000,
          "datetime": "2025-11-28T08:00:00",
          "open": 0.00966,
          "high": 0.00984,
          "low": 0.00965,
          "close": 0.00981,
          "volume": 2546854.0,
          "close_time": 1764320399999,
          "quote_volume": 24879.33163,
          "trades": 328,
          "taker_buy_base": 1125684.0,
          "taker_buy_quote": 10991.03794
        },
        {
          "timestamp": 1764320400000,
          "datetime": "2025-11-28T09:00:00",
          "open": 0.00982,
          "high": 0.00986,
          "low": 0.0098,
          "close": 0.00982,
          "volume": 1672354.0,
          "close_time": 1764323999999,
          "quote_volume": 16433.09377,
          "trades": 169,
          "taker_buy_base": 861973.0,
          "taker_buy_quote": 8475.71223
        },
        {
          "timestamp": 1764324000000,
          "datetime": "2025-11-28T10:00:00",
          "open": 0.00982,
          "high": 0.00983,
          "low": 0.00975,
          "close": 0.0098,
          "volume": 840241.0,
          "close_time": 1764327599999,
          "quote_volume": 8235.61992,
          "trades": 191,
          "taker_buy_base": 417753.0,
          "taker_buy_quote": 4096.14697
        },
        {
          "timestamp": 1764327600000,
          "datetime": "2025-11-28T11:00:00",
          "open": 0.00979,
          "high": 0.00981,
          "low": 0.00971,
          "close": 0.00972,
          "volume": 4072083.0,
          "close_time": 1764331199999,
          "quote_volume": 39657.20153,
          "trades": 451,
          "taker_buy_base": 1946195.0,
          "taker_buy_quote": 18960.16191
        },
        {
          "timestamp": 1764331200000,
          "datetime": "2025-11-28T12:00:00",
          "open": 0.00974,
          "high": 0.00977,
          "low": 0.00969,
          "close": 0.00971,
          "volume": 1912305.0,
          "close_time": 1764334799999,
          "quote_volume": 18623.48271,
          "trades": 199,
          "taker_buy_base": 903862.0,
          "taker_buy_quote": 8809.64832
        },
        {
          "timestamp": 1764334800000,
          "datetime": "2025-11-28T13:00:00",
          "open": 0.00972,
          "high": 0.00983,
          "low": 0.00968,
          "close": 0.0098,
          "volume": 1337301.0,
          "close_time": 1764338399999,
          "quote_volume": 13042.47782,
          "trades": 179,
          "taker_buy_base": 675418.0,
          "taker_buy_quote": 6585.48281
        },
        {
          "timestamp": 1764338400000,
          "datetime": "2025-11-28T14:00:00",
          "open": 0.00979,
          "high": 0.00983,
          "low": 0.00973,
          "close": 0.00977,
          "volume": 1543938.0,
          "close_time": 1764341999999,
          "quote_volume": 15120.38035,
          "trades": 219,
          "taker_buy_base": 597133.0,
          "taker_buy_quote": 5848.33709
        },
        {
          "timestamp": 1764342000000,
          "datetime": "2025-11-28T15:00:00",
          "open": 0.00978,
          "high": 0.00984,
          "low": 0.00975,
          "close": 0.00976,
          "volume": 1528565.0,
          "close_time": 1764345599999,
          "quote_volume": 14967.32294,
          "trades": 191,
          "taker_buy_base": 772591.0,
          "taker_buy_quote": 7564.71246
        },
        {
          "timestamp": 1764345600000,
          "datetime": "2025-11-28T16:00:00",
          "open": 0.00976,
          "high": 0.00977,
          "low": 0.00964,
          "close": 0.00965,
          "volume": 1343701.0,
          "close_time": 1764349199999,
          "quote_volume": 13033.55467,
          "trades": 167,
          "taker_buy_base": 888107.0,
          "taker_buy_quote": 8614.39255
        },
        {
          "timestamp": 1764349200000,
          "datetime": "2025-11-28T17:00:00",
          "open": 0.00965,
          "high": 0.00967,
          "low": 0.00951,
          "close": 0.00955,
          "volume": 2090569.0,
          "close_time": 1764352799999,
          "quote_volume": 20034.54342,
          "trades": 249,
          "taker_buy_base": 1460056.0,
          "taker_buy_quote": 13996.60653
        },
        {
          "timestamp": 1764352800000,
          "datetime": "2025-11-28T18:00:00",
          "open": 0.00956,
          "high": 0.00957,
          "low": 0.00948,
          "close": 0.00952,
          "volume": 1076588.0,
          "close_time": 1764356399999,
          "quote_volume": 10240.21348,
          "trades": 165,
          "taker_buy_base": 553784.0,
          "taker_buy_quote": 5269.08583
        },
        {
          "timestamp": 1764356400000,
          "datetime": "2025-11-28T19:00:00",
          "open": 0.00954,
          "high": 0.00963,
          "low": 0.00953,
          "close": 0.00961,
          "volume": 647714.0,
          "close_time": 1764359999999,
          "quote_volume": 6208.10599,
          "trades": 101,
          "taker_buy_base": 381494.0,
          "taker_buy_quote": 3655.07726
        },
        {
          "timestamp": 1764360000000,
          "datetime": "2025-11-28T20:00:00",
          "open": 0.0096,
          "high": 0.00963,
          "low": 0.00955,
          "close": 0.00962,
          "volume": 532169.0,
          "close_time": 1764363599999,
          "quote_volume": 5099.09349,
          "trades": 75,
          "taker_buy_base": 361183.0,
          "taker_buy_quote": 3462.18122
        },
        {
          "timestamp": 1764363600000,
          "datetime": "2025-11-28T21:00:00",
          "open": 0.00963,
          "high": 0.00964,
          "low": 0.00958,
          "close": 0.0096,
          "volume": 282533.0,
          "close_time": 1764367199999,
          "quote_volume": 2714.7367,
          "trades": 74,
          "taker_buy_base": 165421.0,
          "taker_buy_quote": 1589.23461
        },
        {
          "timestamp": 1764367200000,
          "datetime": "2025-11-28T22:00:00",
          "open": 0.00959,
          "high": 0.00968,
          "low": 0.00955,
          "close": 0.00968,
          "volume": 625559.0,
          "close_time": 1764370799999,
          "quote_volume": 5997.51392,
          "trades": 199,
          "taker_buy_base": 381611.0,
          "taker_buy_quote": 3660.83299
        },
        {
          "timestamp": 1764370800000,
          "datetime": "2025-11-28T23:00:00",
          "open": 0.00968,
          "high": 0.0097,
          "low": 0.0096,
          "close": 0.00962,
          "volume": 1455526.0,
          "close_time": 1764374399999,
          "quote_volume": 14012.617,
          "trades": 344,
          "taker_buy_base": 757488.0,
          "taker_buy_quote": 7291.63922
        },
        {
          "timestamp": 1764374400000,
          "datetime": "2025-11-29T00:00:00",
          "open": 0.00961,
          "high": 0.00961,
          "low": 0.00952,
          "close": 0.00957,
          "volume": 1031877.0,
          "close_time": 1764377999999,
          "quote_volume": 9862.15,
          "trades": 161,
          "taker_buy_base": 393806.0,
          "taker_buy_quote": 3767.77429
        },
        {
          "timestamp": 1764378000000,
          "datetime": "2025-11-29T01:00:00",
          "open": 0.00958,
          "high": 0.00962,
          "low": 0.00953,
          "close": 0.0096,
          "volume": 1612652.0,
          "close_time": 1764381599999,
          "quote_volume": 15427.77016,
          "trades": 121,
          "taker_buy_base": 743892.0,
          "taker_buy_quote": 7123.2989
        },
        {
          "timestamp": 1764381600000,
          "datetime": "2025-11-29T02:00:00",
          "open": 0.00961,
          "high": 0.00976,
          "low": 0.0096,
          "close": 0.00976,
          "volume": 1686848.0,
          "close_time": 1764385199999,
          "quote_volume": 16336.95413,
          "trades": 164,
          "taker_buy_base": 693050.0,
          "taker_buy_quote": 6722.00617
        },
        {
          "timestamp": 1764385200000,
          "datetime": "2025-11-29T03:00:00",
          "open": 0.00975,
          "high": 0.00983,
          "low": 0.0097,
          "close": 0.00972,
          "volume": 1539619.0,
          "close_time": 1764388799999,
          "quote_volume": 15040.38958,
          "trades": 132,
          "taker_buy_base": 382893.0,
          "taker_buy_quote": 3746.19496
        },
        {
          "timestamp": 1764388800000,
          "datetime": "2025-11-29T04:00:00",
          "open": 0.00974,
          "high": 0.00975,
          "low": 0.00968,
          "close": 0.00973,
          "volume": 1148511.0,
          "close_time": 1764392399999,
          "quote_volume": 11153.95934,
          "trades": 110,
          "taker_buy_base": 253612.0,
          "taker_buy_quote": 2460.48432
        },
        {
          "timestamp": 1764392400000,
          "datetime": "2025-11-29T05:00:00",
          "open": 0.00973,
          "high": 0.0098,
          "low": 0.00967,
          "close": 0.00972,
          "volume": 1300464.0,
          "close_time": 1764395999999,
          "quote_volume": 12651.94839,
          "trades": 170,
          "taker_buy_base": 754171.0,
          "taker_buy_quote": 7337.85928
        },
        {
          "timestamp": 1764396000000,
          "datetime": "2025-11-29T06:00:00",
          "open": 0.00972,
          "high": 0.00987,
          "low": 0.00969,
          "close": 0.00982,
          "volume": 3745312.0,
          "close_time": 1764399599999,
          "quote_volume": 36612.06706,
          "trades": 538,
          "taker_buy_base": 2561202.0,
          "taker_buy_quote": 25035.79071
        },
        {
          "timestamp": 1764399600000,
          "datetime": "2025-11-29T07:00:00",
          "open": 0.00982,
          "high": 0.00983,
          "low": 0.0097,
          "close": 0.00976,
          "volume": 1685270.0,
          "close_time": 1764403199999,
          "quote_volume": 16448.32813,
          "trades": 258,
          "taker_buy_base": 807985.0,
          "taker_buy_quote": 7888.4499
        },
        {
          "timestamp": 1764403200000,
          "datetime": "2025-11-29T08:00:00",
          "open": 0.00977,
          "high": 0.00978,
          "low": 0.00967,
          "close": 0.00968,
          "volume": 1166234.0,
          "close_time": 1764406799999,
          "quote_volume": 11344.36351,
          "trades": 110,
          "taker_buy_base": 481595.0,
          "taker_buy_quote": 4695.35612
        },
        {
          "timestamp": 1764406800000,
          "datetime": "2025-11-29T09:00:00",
          "open": 0.0097,
          "high": 0.00971,
          "low": 0.00965,
          "close": 0.00966,
          "volume": 584772.0,
          "close_time": 1764410399999,
          "quote_volume": 5653.85979,
          "trades": 75,
          "taker_buy_base": 527513.0,
          "taker_buy_quote": 5099.73451
        },
        {
          "timestamp": 1764410400000,
          "datetime": "2025-11-29T10:00:00",
          "open": 0.00966,
          "high": 0.00975,
          "low": 0.00963,
          "close": 0.00968,
          "volume": 1373955.0,
          "close_time": 1764413999999,
          "quote_volume": 13306.20382,
          "trades": 248,
          "taker_buy_base": 1020602.0,
          "taker_buy_quote": 9884.73024
        },
        {
          "timestamp": 1764414000000,
          "datetime": "2025-11-29T11:00:00",
          "open": 0.00969,
          "high": 0.00985,
          "low": 0.00968,
          "close": 0.00983,
          "volume": 3113807.0,
          "close_time": 1764417599999,
          "quote_volume": 30451.7173,
          "trades": 395,
          "taker_buy_base": 1424393.0,
          "taker_buy_quote": 13928.81395
        },
        {
          "timestamp": 1764417600000,
          "datetime": "2025-11-29T12:00:00",
          "open": 0.00982,
          "high": 0.00985,
          "low": 0.00971,
          "close": 0.00973,
          "volume": 1404575.0,
          "close_time": 1764421199999,
          "quote_volume": 13747.19472,
          "trades": 211,
          "taker_buy_base": 520839.0,
          "taker_buy_quote": 5097.90222
        },
        {
          "timestamp": 1764421200000,
          "datetime": "2025-11-29T13:00:00",
          "open": 0.00972,
          "high": 0.00975,
          "low": 0.0097,
          "close": 0.00971,
          "volume": 746149.0,
          "close_time": 1764424799999,
          "quote_volume": 7254.69942,
          "trades": 74,
          "taker_buy_base": 559494.0,
          "taker_buy_quote": 5441.14189
        },
        {
          "timestamp": 1764424800000,
          "datetime": "2025-11-29T14:00:00",
          "open": 0.00971,
          "high": 0.00976,
          "low": 0.00969,
          "close": 0.00974,
          "volume": 1115073.0,
          "close_time": 1764428399999,
          "quote_volume": 10829.18932,
          "trades": 137,
          "taker_buy_base": 534587.0,
          "taker_buy_quote": 5194.35569
        },
        {
          "timestamp": 1764428400000,
          "datetime": "2025-11-29T15:00:00",
          "open": 0.00974,
          "high": 0.00977,
          "low": 0.00966,
          "close": 0.00969,
          "volume": 816117.0,
          "close_time": 1764431999999,
          "quote_volume": 7921.48372,
          "trades": 117,
          "taker_buy_base": 376628.0,
          "taker_buy_quote": 3657.50846
        },
        {
          "timestamp": 1764432000000,
          "datetime": "2025-11-29T16:00:00",
          "open": 0.00969,
          "high": 0.00971,
          "low": 0.00964,
          "close": 0.00964,
          "volume": 996787.0,
          "close_time": 1764435599999,
          "quote_volume": 9643.68982,
          "trades": 137,
          "taker_buy_base": 309003.0,
          "taker_buy_quote": 2989.45933
        },
        {
          "timestamp": 1764435600000,
          "datetime": "2025-11-29T17:00:00",
          "open": 0.00964,
          "high": 0.00964,
          "low": 0.00951,
          "close": 0.00951,
          "volume": 878651.0,
          "close_time": 1764439199999,
          "quote_volume": 8402.74831,
          "trades": 157,
          "taker_buy_base": 312917.0,
          "taker_buy_quote": 2992.71135
        },
        {
          "timestamp": 1764439200000,
          "datetime": "2025-11-29T18:00:00",
          "open": 0.00951,
          "high": 0.00956,
          "low": 0.00948,
          "close": 0.00956,
          "volume": 454336.0,
          "close_time": 1764442799999,
          "quote_volume": 4321.18667,
          "trades": 134,
          "taker_buy_base": 173182.0,
          "taker_buy_quote": 1648.48458
        },
        {
          "timestamp": 1764442800000,
          "datetime": "2025-11-29T19:00:00",
          "open": 0.00954,
          "high": 0.00955,
          "low": 0.00951,
          "close": 0.00952,
          "volume": 112822.0,
          "close_time": 1764446399999,
          "quote_volume": 1075.17838,
          "trades": 35,
          "taker_buy_base": 55237.0,
          "taker_buy_quote": 526.85407
        },
        {
          "timestamp": 1764446400000,
          "datetime": "2025-11-29T20:00:00",
          "open": 0.00951,
          "high": 0.00955,
          "low": 0.00947,
          "close": 0.00954,
          "volume": 881373.0,
          "close_time": 1764449999999,
          "quote_volume": 8381.52764,
          "trades": 527,
          "taker_buy_base": 750607.0,
          "taker_buy_quote": 7138.8437
        },
        {
          "timestamp": 1764450000000,
          "datetime": "2025-11-29T21:00:00",
          "open": 0.00954,
          "high": 0.00954,
          "low": 0.00949,
          "close": 0.00952,
          "volume": 1679500.0,
          "close_time": 1764453599999,
          "quote_volume": 15966.07912,
          "trades": 1262,
          "taker_buy_base": 1233330.0,
          "taker_buy_quote": 11724.81237
        },
        {
          "timestamp": 1764453600000,
          "datetime": "2025-11-29T22:00:00",
          "open": 0.00952,
          "high": 0.00952,
          "low": 0.00947,
          "close": 0.0095,
          "volume": 723817.0,
          "close_time": 1764457199999,
          "quote_volume": 6872.51285,
          "trades": 527,
          "taker_buy_base": 512381.0,
          "taker_buy_quote": 4865.88255
        },
        {
          "timestamp": 1764457200000,
          "datetime": "2025-11-29T23:00:00",
          "open": 0.0095,
          "high": 0.00952,
          "low": 0.00948,
          "close": 0.0095,
          "volume": 633406.0,
          "close_time": 1764460799999,
          "quote_volume": 6019.54922,
          "trades": 263,
          "taker_buy_base": 493357.0,
          "taker_buy_quote": 4689.26156
        },
        {
          "timestamp": 1764460800000,
          "datetime": "2025-11-30T00:00:00",
          "open": 0.00951,
          "high": 0.00955,
          "low": 0.00948,
          "close": 0.00949,
          "volume": 744374.0,
          "close_time": 1764464399999,
          "quote_volume": 7084.33157,
          "trades": 155,
          "taker_buy_base": 314729.0,
          "taker_buy_quote": 2998.92513
        },
        {
          "timestamp": 1764464400000,
          "datetime": "2025-11-30T01:00:00",
          "open": 0.00948,
          "high": 0.0095,
          "low": 0.00943,
          "close": 0.00945,
          "volume": 1065809.0,
          "close_time": 1764467999999,
          "quote_volume": 10075.77427,
          "trades": 237,
          "taker_buy_base": 512188.0,
          "taker_buy_quote": 4843.85809
        },
        {
          "timestamp": 1764468000000,
          "datetime": "2025-11-30T02:00:00",
          "open": 0.00944,
          "high": 0.00945,
          "low": 0.00937,
          "close": 0.00937,
          "volume": 1227621.0,
          "close_time": 1764471599999,
          "quote_volume": 11555.89288,
          "trades": 560,
          "taker_buy_base": 878267.0,
          "taker_buy_quote": 8270.48158
        },
        {
          "timestamp": 1764471600000,
          "datetime": "2025-11-30T03:00:00",
          "open": 0.00936,
          "high": 0.00936,
          "low": 0.00921,
          "close": 0.00929,
          "volume": 1692406.0,
          "close_time": 1764475199999,
          "quote_volume": 15706.16873,
          "trades": 818,
          "taker_buy_base": 1094651.0,
          "taker_buy_quote": 10159.79854
        },
        {
          "timestamp": 1764475200000,
          "datetime": "2025-11-30T04:00:00",
          "open": 0.00929,
          "high": 0.00929,
          "low": 0.00923,
          "close": 0.00924,
          "volume": 1523498.0,
          "close_time": 1764478799999,
          "quote_volume": 14113.53356,
          "trades": 765,
          "taker_buy_base": 1115914.0,
          "taker_buy_quote": 10338.97284
        },
        {
          "timestamp": 1764478800000,
          "datetime": "2025-11-30T05:00:00",
          "open": 0.00923,
          "high": 0.00923,
          "low": 0.00913,
          "close": 0.00915,
          "volume": 1085785.0,
          "close_time": 1764482399999,
          "quote_volume": 9956.64416,
          "trades": 498,
          "taker_buy_base": 613152.0,
          "taker_buy_quote": 5623.54576
        },
        {
          "timestamp": 1764482400000,
          "datetime": "2025-11-30T06:00:00",
          "open": 0.00914,
          "high": 0.00923,
          "low": 0.00913,
          "close": 0.00921,
          "volume": 435980.0,
          "close_time": 1764485999999,
          "quote_volume": 4000.83646,
          "trades": 329,
          "taker_buy_base": 353029.0,
          "taker_buy_quote": 3239.59487
        },
        {
          "timestamp": 1764486000000,
          "datetime": "2025-11-30T07:00:00",
          "open": 0.00921,
          "high": 0.00924,
          "low": 0.0092,
          "close": 0.00924,
          "volume": 251213.0,
          "close_time": 1764489599999,
          "quote_volume": 2314.62049,
          "trades": 101,
          "taker_buy_base": 138647.0,
          "taker_buy_quote": 1277.99398
        },
        {
          "timestamp": 1764489600000,
          "datetime": "2025-11-30T08:00:00",
          "open": 0.00923,
          "high": 0.0093,
          "low": 0.00922,
          "close": 0.00924,
          "volume": 460789.0,
          "close_time": 1764493199999,
          "quote_volume": 4259.30586,
          "trades": 74,
          "taker_buy_base": 274600.0,
          "taker_buy_quote": 2539.47799
        },
        {
          "timestamp": 1764493200000,
          "datetime": "2025-11-30T09:00:00",
          "open": 0.00925,
          "high": 0.00925,
          "low": 0.00919,
          "close": 0.0092,
          "volume": 724050.0,
          "close_time": 1764496799999,
          "quote_volume": 6674.70383,
          "trades": 99,
          "taker_buy_base": 338368.0,
          "taker_buy_quote": 3119.21176
        },
        {
          "timestamp": 1764496800000,
          "datetime": "2025-11-30T10:00:00",
          "open": 0.00921,
          "high": 0.00921,
          "low": 0.00915,
          "close": 0.00916,
          "volume": 403623.0,
          "close_time": 1764500399999,
          "quote_volume": 3704.7593,
          "trades": 180,
          "taker_buy_base": 260157.0,
          "taker_buy_quote": 2389.89401
        },
        {
          "timestamp": 1764500400000,
          "datetime": "2025-11-30T11:00:00",
          "open": 0.00915,
          "high": 0.00918,
          "low": 0.00913,
          "close": 0.00914,
          "volume": 867380.0,
          "close_time": 1764503999999,
          "quote_volume": 7935.94503,
          "trades": 388,
          "taker_buy_base": 573019.0,
          "taker_buy_quote": 5241.75719
        },
        {
          "timestamp": 1764504000000,
          "datetime": "2025-11-30T12:00:00",
          "open": 0.00915,
          "high": 0.00921,
          "low": 0.00912,
          "close": 0.00921,
          "volume": 991401.0,
          "close_time": 1764507599999,
          "quote_volume": 9082.11613,
          "trades": 279,
          "taker_buy_base": 434456.0,
          "taker_buy_quote": 3983.01547
        },
        {
          "timestamp": 1764507600000,
          "datetime": "2025-11-30T13:00:00",
          "open": 0.00921,
          "high": 0.00928,
          "low": 0.00918,
          "close": 0.00926,
          "volume": 1435339.0,
          "close_time": 1764511199999,
          "quote_volume": 13253.39273,
          "trades": 127,
          "taker_buy_base": 823841.0,
          "taker_buy_quote": 7600.35269
        },
        {
          "timestamp": 1764511200000,
          "datetime": "2025-11-30T14:00:00",
          "open": 0.00926,
          "high": 0.00926,
          "low": 0.00917,
          "close": 0.00918,
          "volume": 705632.0,
          "close_time": 1764514799999,
          "quote_volume": 6496.47784,
          "trades": 108,
          "taker_buy_base": 398410.0,
          "taker_buy_quote": 3669.11066
        },
        {
          "timestamp": 1764514800000,
          "datetime": "2025-11-30T15:00:00",
          "open": 0.00918,
          "high": 0.0092,
          "low": 0.00913,
          "close": 0.00919,
          "volume": 424798.0,
          "close_time": 1764518399999,
          "quote_volume": 3894.26005,
          "trades": 86,
          "taker_buy_base": 259521.0,
          "taker_buy_quote": 2380.80605
        },
        {
          "timestamp": 1764518400000,
          "datetime": "2025-11-30T16:00:00",
          "open": 0.00918,
          "high": 0.00928,
          "low": 0.00917,
          "close": 0.00928,
          "volume": 393311.0,
          "close_time": 1764521999999,
          "quote_volume": 3640.13677,
          "trades": 80,
          "taker_buy_base": 203542.0,
          "taker_buy_quote": 1884.99241
        },
        {
          "timestamp": 1764522000000,
          "datetime": "2025-11-30T17:00:00",
          "open": 0.00926,
          "high": 0.00927,
          "low": 0.00922,
          "close": 0.00925,
          "volume": 222296.0,
          "close_time": 1764525599999,
          "quote_volume": 2055.01878,
          "trades": 57,
          "taker_buy_base": 102629.0,
          "taker_buy_quote": 949.38112
        },
        {
          "timestamp": 1764525600000,
          "datetime": "2025-11-30T18:00:00",
          "open": 0.00924,
          "high": 0.00925,
          "low": 0.00915,
          "close": 0.00921,
          "volume": 4270827.0,
          "close_time": 1764529199999,
          "quote_volume": 39398.57018,
          "trades": 279,
          "taker_buy_base": 1068018.0,
          "taker_buy_quote": 9832.76572
        },
        {
          "timestamp": 1764529200000,
          "datetime": "2025-11-30T19:00:00",
          "open": 0.00922,
          "high": 0.00923,
          "low": 0.00916,
          "close": 0.00916,
          "volume": 557394.0,
          "close_time": 1764532799999,
          "quote_volume": 5119.28378,
          "trades": 121,
          "taker_buy_base": 155418.0,
          "taker_buy_quote": 1429.7085
        },
        {
          "timestamp": 1764532800000,
          "datetime": "2025-11-30T20:00:00",
          "open": 0.00917,
          "high": 0.00921,
          "low": 0.00914,
          "close": 0.00916,
          "volume": 666102.0,
          "close_time": 1764536399999,
          "quote_volume": 6110.55001,
          "trades": 212,
          "taker_buy_base": 145965.0,
          "taker_buy_quote": 1340.56086
        },
        {
          "timestamp": 1764536400000,
          "datetime": "2025-11-30T21:00:00",
          "open": 0.00916,
          "high": 0.00919,
          "low": 0.00913,
          "close": 0.00917,
          "volume": 692007.0,
          "close_time": 1764539999999,
          "quote_volume": 6334.83082,
          "trades": 300,
          "taker_buy_base": 289903.0,
          "taker_buy_quote": 2656.16696
        },
        {
          "timestamp": 1764540000000,
          "datetime": "2025-11-30T22:00:00",
          "open": 0.00917,
          "high": 0.0092,
          "low": 0.00908,
          "close": 0.0091,
          "volume": 1222740.0,
          "close_time": 1764543599999,
          "quote_volume": 11156.08174,
          "trades": 302,
          "taker_buy_base": 252740.0,
          "taker_buy_quote": 2310.76467
        },
        {
          "timestamp": 1764543600000,
          "datetime": "2025-11-30T23:00:00",
          "open": 0.0091,
          "high": 0.00911,
          "low": 0.00894,
          "close": 0.00896,
          "volume": 2059541.0,
          "close_time": 1764547199999,
          "quote_volume": 18573.35973,
          "trades": 282,
          "taker_buy_base": 626267.0,
          "taker_buy_quote": 5630.7895
        },
        {
          "timestamp": 1764547200000,
          "datetime": "2025-12-01T00:00:00",
          "open": 0.00896,
          "high": 0.00901,
          "low": 0.00848,
          "close": 0.00851,
          "volume": 5478223.0,
          "close_time": 1764550799999,
          "quote_volume": 47792.43046,
          "trades": 719,
          "taker_buy_base": 3013647.0,
          "taker_buy_quote": 26351.77873
        },
        {
          "timestamp": 1764550800000,
          "datetime": "2025-12-01T01:00:00",
          "open": 0.00849,
          "high": 0.0086,
          "low": 0.00848,
          "close": 0.00854,
          "volume": 1872182.0,
          "close_time": 1764554399999,
          "quote_volume": 15986.78079,
          "trades": 183,
          "taker_buy_base": 751424.0,
          "taker_buy_quote": 6419.13183
        },
        {
          "timestamp": 1764554400000,
          "datetime": "2025-12-01T02:00:00",
          "open": 0.00852,
          "high": 0.0086,
          "low": 0.00852,
          "close": 0.00858,
          "volume": 739826.0,
          "close_time": 1764557999999,
          "quote_volume": 6341.00075,
          "trades": 129,
          "taker_buy_base": 396284.0,
          "taker_buy_quote": 3397.33172
        },
        {
          "timestamp": 1764558000000,
          "datetime": "2025-12-01T03:00:00",
          "open": 0.00857,
          "high": 0.00858,
          "low": 0.00847,
          "close": 0.0085,
          "volume": 785619.0,
          "close_time": 1764561599999,
          "quote_volume": 6691.55769,
          "trades": 117,
          "taker_buy_base": 260809.0,
          "taker_buy_quote": 2224.96606
        },
        {
          "timestamp": 1764561600000,
          "datetime": "2025-12-01T04:00:00",
          "open": 0.00849,
          "high": 0.00851,
          "low": 0.00842,
          "close": 0.00847,
          "volume": 909036.0,
          "close_time": 1764565199999,
          "quote_volume": 7701.0699,
          "trades": 166,
          "taker_buy_base": 407087.0,
          "taker_buy_quote": 3448.4905
        },
        {
          "timestamp": 1764565200000,
          "datetime": "2025-12-01T05:00:00",
          "open": 0.00846,
          "high": 0.00852,
          "low": 0.00845,
          "close": 0.00849,
          "volume": 478103.0,
          "close_time": 1764568799999,
          "quote_volume": 4057.72143,
          "trades": 110,
          "taker_buy_base": 270928.0,
          "taker_buy_quote": 2300.30631
        },
        {
          "timestamp": 1764568800000,
          "datetime": "2025-12-01T06:00:00",
          "open": 0.00849,
          "high": 0.00852,
          "low": 0.00847,
          "close": 0.0085,
          "volume": 702674.0,
          "close_time": 1764572399999,
          "quote_volume": 5972.55526,
          "trades": 293,
          "taker_buy_base": 395011.0,
          "taker_buy_quote": 3358.87256
        },
        {
          "timestamp": 1764572400000,
          "datetime": "2025-12-01T07:00:00",
          "open": 0.0085,
          "high": 0.00855,
          "low": 0.00849,
          "close": 0.00854,
          "volume": 626786.0,
          "close_time": 1764575999999,
          "quote_volume": 5337.87802,
          "trades": 327,
          "taker_buy_base": 497167.0,
          "taker_buy_quote": 4234.10401
        },
        {
          "timestamp": 1764576000000,
          "datetime": "2025-12-01T08:00:00",
          "open": 0.00853,
          "high": 0.00862,
          "low": 0.00853,
          "close": 0.0086,
          "volume": 1350757.0,
          "close_time": 1764579599999,
          "quote_volume": 11553.95622,
          "trades": 470,
          "taker_buy_base": 1012342.0,
          "taker_buy_quote": 8660.44499
        },
        {
          "timestamp": 1764579600000,
          "datetime": "2025-12-01T09:00:00",
          "open": 0.00859,
          "high": 0.00866,
          "low": 0.00858,
          "close": 0.00859,
          "volume": 1051116.0,
          "close_time": 1764583199999,
          "quote_volume": 9066.21022,
          "trades": 376,
          "taker_buy_base": 591188.0,
          "taker_buy_quote": 5100.35629
        },
        {
          "timestamp": 1764583200000,
          "datetime": "2025-12-01T10:00:00",
          "open": 0.00859,
          "high": 0.00868,
          "low": 0.00858,
          "close": 0.00858,
          "volume": 3073353.0,
          "close_time": 1764586799999,
          "quote_volume": 26464.00937,
          "trades": 985,
          "taker_buy_base": 2116301.0,
          "taker_buy_quote": 18221.4848
        },
        {
          "timestamp": 1764586800000,
          "datetime": "2025-12-01T11:00:00",
          "open": 0.0086,
          "high": 0.0086,
          "low": 0.00853,
          "close": 0.00855,
          "volume": 1068970.0,
          "close_time": 1764590399999,
          "quote_volume": 9150.23426,
          "trades": 389,
          "taker_buy_base": 714107.0,
          "taker_buy_quote": 6115.50383
        },
        {
          "timestamp": 1764590400000,
          "datetime": "2025-12-01T12:00:00",
          "open": 0.00855,
          "high": 0.00855,
          "low": 0.00838,
          "close": 0.00847,
          "volume": 2194821.0,
          "close_time": 1764593999999,
          "quote_volume": 18580.72755,
          "trades": 1105,
          "taker_buy_base": 1333500.0,
          "taker_buy_quote": 11295.81256
        },
        {
          "timestamp": 1764594000000,
          "datetime": "2025-12-01T13:00:00",
          "open": 0.00848,
          "high": 0.00853,
          "low": 0.00845,
          "close": 0.00849,
          "volume": 1238294.0,
          "close_time": 1764597599999,
          "quote_volume": 10495.81452,
          "trades": 187,
          "taker_buy_base": 314393.0,
          "taker_buy_quote": 2665.89487
        },
        {
          "timestamp": 1764597600000,
          "datetime": "2025-12-01T14:00:00",
          "open": 0.00849,
          "high": 0.00859,
          "low": 0.00847,
          "close": 0.00856,
          "volume": 1502796.0,
          "close_time": 1764601199999,
          "quote_volume": 12842.96481,
          "trades": 164,
          "taker_buy_base": 743165.0,
          "taker_buy_quote": 6350.82942
        },
        {
          "timestamp": 1764601200000,
          "datetime": "2025-12-01T15:00:00",
          "open": 0.00856,
          "high": 0.00857,
          "low": 0.00836,
          "close": 0.00849,
          "volume": 4406232.0,
          "close_time": 1764604799999,
          "quote_volume": 37226.79312,
          "trades": 352,
          "taker_buy_base": 2214193.0,
          "taker_buy_quote": 18684.20932
        },
        {
          "timestamp": 1764604800000,
          "datetime": "2025-12-01T16:00:00",
          "open": 0.00848,
          "high": 0.00849,
          "low": 0.00839,
          "close": 0.0084,
          "volume": 1218896.0,
          "close_time": 1764608399999,
          "quote_volume": 10276.38707,
          "trades": 146,
          "taker_buy_base": 600631.0,
          "taker_buy_quote": 5062.61846
        },
        {
          "timestamp": 1764608400000,
          "datetime": "2025-12-01T17:00:00",
          "open": 0.00839,
          "high": 0.00845,
          "low": 0.00839,
          "close": 0.00842,
          "volume": 874138.0,
          "close_time": 1764611999999,
          "quote_volume": 7359.41024,
          "trades": 111,
          "taker_buy_base": 379788.0,
          "taker_buy_quote": 3197.68827
        },
        {
          "timestamp": 1764612000000,
          "datetime": "2025-12-01T18:00:00",
          "open": 0.00841,
          "high": 0.00846,
          "low": 0.00841,
          "close": 0.00844,
          "volume": 499196.0,
          "close_time": 1764615599999,
          "quote_volume": 4207.14078,
          "trades": 82,
          "taker_buy_base": 202388.0,
          "taker_buy_quote": 1706.29816
        },
        {
          "timestamp": 1764615600000,
          "datetime": "2025-12-01T19:00:00",
          "open": 0.00844,
          "high": 0.00846,
          "low": 0.0084,
          "close": 0.00842,
          "volume": 599149.0,
          "close_time": 1764619199999,
          "quote_volume": 5048.88595,
          "trades": 60,
          "taker_buy_base": 119239.0,
          "taker_buy_quote": 1004.49387
        },
        {
          "timestamp": 1764619200000,
          "datetime": "2025-12-01T20:00:00",
          "open": 0.00845,
          "high": 0.0085,
          "low": 0.00844,
          "close": 0.00847,
          "volume": 954868.0,
          "close_time": 1764622799999,
          "quote_volume": 8087.06891,
          "trades": 89,
          "taker_buy_base": 252224.0,
          "taker_buy_quote": 2137.56619
        },
        {
          "timestamp": 1764622800000,
          "datetime": "2025-12-01T21:00:00",
          "open": 0.00847,
          "high": 0.00857,
          "low": 0.00847,
          "close": 0.00855,
          "volume": 786972.0,
          "close_time": 1764626399999,
          "quote_volume": 6711.50395,
          "trades": 81,
          "taker_buy_base": 204930.0,
          "taker_buy_quote": 1747.75783
        },
        {
          "timestamp": 1764626400000,
          "datetime": "2025-12-01T22:00:00",
          "open": 0.00857,
          "high": 0.00861,
          "low": 0.00856,
          "close": 0.00861,
          "volume": 271769.0,
          "close_time": 1764629999999,
          "quote_volume": 2331.00318,
          "trades": 56,
          "taker_buy_base": 184178.0,
          "taker_buy_quote": 1580.16708
        },
        {
          "timestamp": 1764630000000,
          "datetime": "2025-12-01T23:00:00",
          "open": 0.00859,
          "high": 0.00863,
          "low": 0.00858,
          "close": 0.0086,
          "volume": 203249.0,
          "close_time": 1764633599999,
          "quote_volume": 1747.67473,
          "trades": 38,
          "taker_buy_base": 73085.0,
          "taker_buy_quote": 628.75975
        },
        {
          "timestamp": 1764633600000,
          "datetime": "2025-12-02T00:00:00",
          "open": 0.00859,
          "high": 0.00862,
          "low": 0.00857,
          "close": 0.00858,
          "volume": 229488.0,
          "close_time": 1764637199999,
          "quote_volume": 1972.61406,
          "trades": 53,
          "taker_buy_base": 133655.0,
          "taker_buy_quote": 1149.34941
        },
        {
          "timestamp": 1764637200000,
          "datetime": "2025-12-02T01:00:00",
          "open": 0.00858,
          "high": 0.00867,
          "low": 0.00858,
          "close": 0.00859,
          "volume": 964636.0,
          "close_time": 1764640799999,
          "quote_volume": 8329.51412,
          "trades": 138,
          "taker_buy_base": 509824.0,
          "taker_buy_quote": 4402.17331
        },
        {
          "timestamp": 1764640800000,
          "datetime": "2025-12-02T02:00:00",
          "open": 0.00858,
          "high": 0.00862,
          "low": 0.00852,
          "close": 0.00854,
          "volume": 714281.0,
          "close_time": 1764644399999,
          "quote_volume": 6118.84182,
          "trades": 89,
          "taker_buy_base": 334019.0,
          "taker_buy_quote": 2863.82738
        },
        {
          "timestamp": 1764644400000,
          "datetime": "2025-12-02T03:00:00",
          "open": 0.00854,
          "high": 0.00857,
          "low": 0.00851,
          "close": 0.00856,
          "volume": 417767.0,
          "close_time": 1764647999999,
          "quote_volume": 3567.99869,
          "trades": 59,
          "taker_buy_base": 163992.0,
          "taker_buy_quote": 1401.51925
        },
        {
          "timestamp": 1764648000000,
          "datetime": "2025-12-02T04:00:00",
          "open": 0.00855,
          "high": 0.00858,
          "low": 0.00854,
          "close": 0.00855,
          "volume": 296108.0,
          "close_time": 1764651599999,
          "quote_volume": 2534.87745,
          "trades": 58,
          "taker_buy_base": 136029.0,
          "taker_buy_quote": 1165.2835
        },
        {
          "timestamp": 1764651600000,
          "datetime": "2025-12-02T05:00:00",
          "open": 0.00854,
          "high": 0.00858,
          "low": 0.00853,
          "close": 0.00858,
          "volume": 293009.0,
          "close_time": 1764655199999,
          "quote_volume": 2509.13485,
          "trades": 45,
          "taker_buy_base": 149801.0,
          "taker_buy_quote": 1282.06852
        },
        {
          "timestamp": 1764655200000,
          "datetime": "2025-12-02T06:00:00",
          "open": 0.00856,
          "high": 0.0086,
          "low": 0.00855,
          "close": 0.00859,
          "volume": 262434.0,
          "close_time": 1764658799999,
          "quote_volume": 2246.8932,
          "trades": 44,
          "taker_buy_base": 79086.0,
          "taker_buy_quote": 677.57129
        },
        {
          "timestamp": 1764658800000,
          "datetime": "2025-12-02T07:00:00",
          "open": 0.00859,
          "high": 0.0086,
          "low": 0.00857,
          "close": 0.00858,
          "volume": 389910.0,
          "close_time": 1764662399999,
          "quote_volume": 3346.58491,
          "trades": 45,
          "taker_buy_base": 222303.0,
          "taker_buy_quote": 1907.70241
        },
        {
          "timestamp": 1764662400000,
          "datetime": "2025-12-02T08:00:00",
          "open": 0.00857,
          "high": 0.00857,
          "low": 0.00851,
          "close": 0.00853,
          "volume": 829901.0,
          "close_time": 1764665999999,
          "quote_volume": 7081.87532,
          "trades": 89,
          "taker_buy_base": 349229.0,
          "taker_buy_quote": 2980.66164
        },
        {
          "timestamp": 1764666000000,
          "datetime": "2025-12-02T09:00:00",
          "open": 0.00852,
          "high": 0.00859,
          "low": 0.00852,
          "close": 0.00859,
          "volume": 468066.0,
          "close_time": 1764669599999,
          "quote_volume": 4009.15164,
          "trades": 70,
          "taker_buy_base": 137338.0,
          "taker_buy_quote": 1175.8798
        },
        {
          "timestamp": 1764669600000,
          "datetime": "2025-12-02T10:00:00",
          "open": 0.00857,
          "high": 0.00864,
          "low": 0.00855,
          "close": 0.00861,
          "volume": 937022.0,
          "close_time": 1764673199999,
          "quote_volume": 8031.4739,
          "trades": 94,
          "taker_buy_base": 297133.0,
          "taker_buy_quote": 2546.86323
        },
        {
          "timestamp": 1764673200000,
          "datetime": "2025-12-02T11:00:00",
          "open": 0.00862,
          "high": 0.00864,
          "low": 0.00861,
          "close": 0.00864,
          "volume": 581818.0,
          "close_time": 1764676799999,
          "quote_volume": 5018.99629,
          "trades": 83,
          "taker_buy_base": 261238.0,
          "taker_buy_quote": 2255.24992
        },
        {
          "timestamp": 1764676800000,
          "datetime": "2025-12-02T12:00:00",
          "open": 0.00862,
          "high": 0.00866,
          "low": 0.00859,
          "close": 0.00862,
          "volume": 477411.0,
          "close_time": 1764680399999,
          "quote_volume": 4116.84441,
          "trades": 89,
          "taker_buy_base": 177757.0,
          "taker_buy_quote": 1533.54488
        },
        {
          "timestamp": 1764680400000,
          "datetime": "2025-12-02T13:00:00",
          "open": 0.00863,
          "high": 0.00868,
          "low": 0.0086,
          "close": 0.00867,
          "volume": 1150254.0,
          "close_time": 1764683999999,
          "quote_volume": 9941.50246,
          "trades": 87,
          "taker_buy_base": 494087.0,
          "taker_buy_quote": 4266.23582
        },
        {
          "timestamp": 1764684000000,
          "datetime": "2025-12-02T14:00:00",
          "open": 0.00866,
          "high": 0.00886,
          "low": 0.00866,
          "close": 0.00885,
          "volume": 1621766.0,
          "close_time": 1764687599999,
          "quote_volume": 14217.27523,
          "trades": 202,
          "taker_buy_base": 762843.0,
          "taker_buy_quote": 6686.50545
        },
        {
          "timestamp": 1764687600000,
          "datetime": "2025-12-02T15:00:00",
          "open": 0.00885,
          "high": 0.00916,
          "low": 0.00885,
          "close": 0.00908,
          "volume": 3981551.0,
          "close_time": 1764691199999,
          "quote_volume": 35780.12368,
          "trades": 364,
          "taker_buy_base": 1866526.0,
          "taker_buy_quote": 16793.85508
        },
        {
          "timestamp": 1764691200000,
          "datetime": "2025-12-02T16:00:00",
          "open": 0.0091,
          "high": 0.00912,
          "low": 0.00901,
          "close": 0.00904,
          "volume": 4706658.0,
          "close_time": 1764694799999,
          "quote_volume": 42628.56481,
          "trades": 368,
          "taker_buy_base": 1934259.0,
          "taker_buy_quote": 17534.36531
        },
        {
          "timestamp": 1764694800000,
          "datetime": "2025-12-02T17:00:00",
          "open": 0.00904,
          "high": 0.00915,
          "low": 0.00904,
          "close": 0.00911,
          "volume": 1309826.0,
          "close_time": 1764698399999,
          "quote_volume": 11900.97269,
          "trades": 144,
          "taker_buy_base": 505372.0,
          "taker_buy_quote": 4595.90607
        },
        {
          "timestamp": 1764698400000,
          "datetime": "2025-12-02T18:00:00",
          "open": 0.00911,
          "high": 0.00916,
          "low": 0.00911,
          "close": 0.00912,
          "volume": 404239.0,
          "close_time": 1764701999999,
          "quote_volume": 3691.47164,
          "trades": 57,
          "taker_buy_base": 226163.0,
          "taker_buy_quote": 2066.87885
        },
        {
          "timestamp": 1764702000000,
          "datetime": "2025-12-02T19:00:00",
          "open": 0.00912,
          "high": 0.00917,
          "low": 0.0091,
          "close": 0.00913,
          "volume": 487870.0,
          "close_time": 1764705599999,
          "quote_volume": 4453.8105,
          "trades": 121,
          "taker_buy_base": 221369.0,
          "taker_buy_quote": 2023.35615
        },
        {
          "timestamp": 1764705600000,
          "datetime": "2025-12-02T20:00:00",
          "open": 0.00912,
          "high": 0.00913,
          "low": 0.00903,
          "close": 0.00906,
          "volume": 561276.0,
          "close_time": 1764709199999,
          "quote_volume": 5092.77315,
          "trades": 105,
          "taker_buy_base": 344018.0,
          "taker_buy_quote": 3121.51998
        },
        {
          "timestamp": 1764709200000,
          "datetime": "2025-12-02T21:00:00",
          "open": 0.00906,
          "high": 0.00909,
          "low": 0.00905,
          "close": 0.00908,
          "volume": 346039.0,
          "close_time": 1764712799999,
          "quote_volume": 3140.30201,
          "trades": 44,
          "taker_buy_base": 256588.0,
          "taker_buy_quote": 2328.93305
        },
        {
          "timestamp": 1764712800000,
          "datetime": "2025-12-02T22:00:00",
          "open": 0.00909,
          "high": 0.00914,
          "low": 0.00908,
          "close": 0.00913,
          "volume": 364941.0,
          "close_time": 1764716399999,
          "quote_volume": 3325.20697,
          "trades": 63,
          "taker_buy_base": 167821.0,
          "taker_buy_quote": 1531.03317
        },
        {
          "timestamp": 1764716400000,
          "datetime": "2025-12-02T23:00:00",
          "open": 0.00911,
          "high": 0.00915,
          "low": 0.00905,
          "close": 0.00906,
          "volume": 722687.0,
          "close_time": 1764719999999,
          "quote_volume": 6587.70044,
          "trades": 50,
          "taker_buy_base": 75723.0,
          "taker_buy_quote": 690.28426
        },
        {
          "timestamp": 1764720000000,
          "datetime": "2025-12-03T00:00:00",
          "open": 0.00906,
          "high": 0.00911,
          "low": 0.00906,
          "close": 0.0091,
          "volume": 566956.0,
          "close_time": 1764723599999,
          "quote_volume": 5154.14701,
          "trades": 73,
          "taker_buy_base": 284610.0,
          "taker_buy_quote": 2587.74169
        },
        {
          "timestamp": 1764723600000,
          "datetime": "2025-12-03T01:00:00",
          "open": 0.0091,
          "high": 0.00911,
          "low": 0.00903,
          "close": 0.00903,
          "volume": 4069462.0,
          "close_time": 1764727199999,
          "quote_volume": 36847.91184,
          "trades": 240,
          "taker_buy_base": 2321411.0,
          "taker_buy_quote": 21022.30203
        },
        {
          "timestamp": 1764727200000,
          "datetime": "2025-12-03T02:00:00",
          "open": 0.00903,
          "high": 0.00911,
          "low": 0.00903,
          "close": 0.00908,
          "volume": 982389.0,
          "close_time": 1764730799999,
          "quote_volume": 8905.81062,
          "trades": 74,
          "taker_buy_base": 412806.0,
          "taker_buy_quote": 3738.75151
        },
        {
          "timestamp": 1764730800000,
          "datetime": "2025-12-03T03:00:00",
          "open": 0.00908,
          "high": 0.00913,
          "low": 0.00907,
          "close": 0.00912,
          "volume": 560386.0,
          "close_time": 1764734399999,
          "quote_volume": 5100.95095,
          "trades": 60,
          "taker_buy_base": 295580.0,
          "taker_buy_quote": 2691.75173
        },
        {
          "timestamp": 1764734400000,
          "datetime": "2025-12-03T04:00:00",
          "open": 0.0091,
          "high": 0.00917,
          "low": 0.00909,
          "close": 0.00912,
          "volume": 946755.0,
          "close_time": 1764737999999,
          "quote_volume": 8633.21349,
          "trades": 75,
          "taker_buy_base": 298876.0,
          "taker_buy_quote": 2729.03318
        },
        {
          "timestamp": 1764738000000,
          "datetime": "2025-12-03T05:00:00",
          "open": 0.00913,
          "high": 0.00915,
          "low": 0.00904,
          "close": 0.00909,
          "volume": 4436837.0,
          "close_time": 1764741599999,
          "quote_volume": 40285.81764,
          "trades": 222,
          "taker_buy_base": 2014639.0,
          "taker_buy_quote": 18274.76554
        },
        {
          "timestamp": 1764741600000,
          "datetime": "2025-12-03T06:00:00",
          "open": 0.00909,
          "high": 0.00915,
          "low": 0.00908,
          "close": 0.00909,
          "volume": 919788.0,
          "close_time": 1764745199999,
          "quote_volume": 8383.70045,
          "trades": 108,
          "taker_buy_base": 287605.0,
          "taker_buy_quote": 2619.79451
        },
        {
          "timestamp": 1764745200000,
          "datetime": "2025-12-03T07:00:00",
          "open": 0.00908,
          "high": 0.00911,
          "low": 0.00907,
          "close": 0.00909,
          "volume": 1529848.0,
          "close_time": 1764748799999,
          "quote_volume": 13908.46192,
          "trades": 154,
          "taker_buy_base": 869716.0,
          "taker_buy_quote": 7907.18453
        },
        {
          "timestamp": 1764748800000,
          "datetime": "2025-12-03T08:00:00",
          "open": 0.00909,
          "high": 0.00915,
          "low": 0.00909,
          "close": 0.00914,
          "volume": 1855635.0,
          "close_time": 1764752399999,
          "quote_volume": 16933.97577,
          "trades": 219,
          "taker_buy_base": 873336.0,
          "taker_buy_quote": 7968.88577
        },
        {
          "timestamp": 1764752400000,
          "datetime": "2025-12-03T09:00:00",
          "open": 0.00912,
          "high": 0.00915,
          "low": 0.00911,
          "close": 0.00915,
          "volume": 1687438.0,
          "close_time": 1764755999999,
          "quote_volume": 15417.10123,
          "trades": 248,
          "taker_buy_base": 518920.0,
          "taker_buy_quote": 4741.24488
        },
        {
          "timestamp": 1764756000000,
          "datetime": "2025-12-03T10:00:00",
          "open": 0.00914,
          "high": 0.00916,
          "low": 0.00911,
          "close": 0.00911,
          "volume": 1485297.0,
          "close_time": 1764759599999,
          "quote_volume": 13572.25357,
          "trades": 253,
          "taker_buy_base": 495093.0,
          "taker_buy_quote": 4524.82142
        },
        {
          "timestamp": 1764759600000,
          "datetime": "2025-12-03T11:00:00",
          "open": 0.00912,
          "high": 0.00918,
          "low": 0.0091,
          "close": 0.00917,
          "volume": 1051260.0,
          "close_time": 1764763199999,
          "quote_volume": 9600.63892,
          "trades": 183,
          "taker_buy_base": 610226.0,
          "taker_buy_quote": 5570.33093
        },
        {
          "timestamp": 1764763200000,
          "datetime": "2025-12-03T12:00:00",
          "open": 0.00916,
          "high": 0.00916,
          "low": 0.0091,
          "close": 0.00912,
          "volume": 1111195.0,
          "close_time": 1764766799999,
          "quote_volume": 10143.5052,
          "trades": 146,
          "taker_buy_base": 479282.0,
          "taker_buy_quote": 4370.659
        },
        {
          "timestamp": 1764766800000,
          "datetime": "2025-12-03T13:00:00",
          "open": 0.00912,
          "high": 0.00915,
          "low": 0.00908,
          "close": 0.00908,
          "volume": 557549.0,
          "close_time": 1764770399999,
          "quote_volume": 5089.07434,
          "trades": 128,
          "taker_buy_base": 215651.0,
          "taker_buy_quote": 1970.62285
        },
        {
          "timestamp": 1764770400000,
          "datetime": "2025-12-03T14:00:00",
          "open": 0.0091,
          "high": 0.00912,
          "low": 0.0089,
          "close": 0.00895,
          "volume": 5697164.0,
          "close_time": 1764773999999,
          "quote_volume": 51113.48682,
          "trades": 581,
          "taker_buy_base": 2164067.0,
          "taker_buy_quote": 19437.41125
        },
        {
          "timestamp": 1764774000000,
          "datetime": "2025-12-03T15:00:00",
          "open": 0.00893,
          "high": 0.00901,
          "low": 0.00893,
          "close": 0.00899,
          "volume": 938249.0,
          "close_time": 1764777599999,
          "quote_volume": 8420.42246,
          "trades": 182,
          "taker_buy_base": 619493.0,
          "taker_buy_quote": 5564.62385
        },
        {
          "timestamp": 1764777600000,
          "datetime": "2025-12-03T16:00:00",
          "open": 0.00899,
          "high": 0.00903,
          "low": 0.00893,
          "close": 0.00897,
          "volume": 967945.0,
          "close_time": 1764781199999,
          "quote_volume": 8688.2243,
          "trades": 178,
          "taker_buy_base": 640416.0,
          "taker_buy_quote": 5750.31183
        },
        {
          "timestamp": 1764781200000,
          "datetime": "2025-12-03T17:00:00",
          "open": 0.00897,
          "high": 0.00904,
          "low": 0.00897,
          "close": 0.00902,
          "volume": 1643146.0,
          "close_time": 1764784799999,
          "quote_volume": 14806.02262,
          "trades": 217,
          "taker_buy_base": 421301.0,
          "taker_buy_quote": 3797.99431
        },
        {
          "timestamp": 1764784800000,
          "datetime": "2025-12-03T18:00:00",
          "open": 0.00903,
          "high": 0.00906,
          "low": 0.00899,
          "close": 0.00901,
          "volume": 820001.0,
          "close_time": 1764788399999,
          "quote_volume": 7406.78227,
          "trades": 106,
          "taker_buy_base": 291754.0,
          "taker_buy_quote": 2635.86327
        },
        {
          "timestamp": 1764788400000,
          "datetime": "2025-12-03T19:00:00",
          "open": 0.00902,
          "high": 0.00904,
          "low": 0.009,
          "close": 0.00903,
          "volume": 737836.0,
          "close_time": 1764791999999,
          "quote_volume": 6655.93384,
          "trades": 117,
          "taker_buy_base": 471017.0,
          "taker_buy_quote": 4250.11802
        },
        {
          "timestamp": 1764792000000,
          "datetime": "2025-12-03T20:00:00",
          "open": 0.00902,
          "high": 0.00906,
          "low": 0.009,
          "close": 0.00903,
          "volume": 643288.0,
          "close_time": 1764795599999,
          "quote_volume": 5802.22401,
          "trades": 127,
          "taker_buy_base": 347775.0,
          "taker_buy_quote": 3137.55651
        },
        {
          "timestamp": 1764795600000,
          "datetime": "2025-12-03T21:00:00",
          "open": 0.00903,
          "high": 0.00911,
          "low": 0.00903,
          "close": 0.00911,
          "volume": 491290.0,
          "close_time": 1764799199999,
          "quote_volume": 4449.67787,
          "trades": 75,
          "taker_buy_base": 254872.0,
          "taker_buy_quote": 2309.75814
        },
        {
          "timestamp": 1764799200000,
          "datetime": "2025-12-03T22:00:00",
          "open": 0.00912,
          "high": 0.00915,
          "low": 0.00905,
          "close": 0.00912,
          "volume": 1516388.0,
          "close_time": 1764802799999,
          "quote_volume": 13808.48111,
          "trades": 180,
          "taker_buy_base": 773217.0,
          "taker_buy_quote": 7045.13151
        },
        {
          "timestamp": 1764802800000,
          "datetime": "2025-12-03T23:00:00",
          "open": 0.00913,
          "high": 0.00916,
          "low": 0.00909,
          "close": 0.00911,
          "volume": 675127.0,
          "close_time": 1764806399999,
          "quote_volume": 6172.39747,
          "trades": 62,
          "taker_buy_base": 135852.0,
          "taker_buy_quote": 1241.73504
        },
        {
          "timestamp": 1764806400000,
          "datetime": "2025-12-04T00:00:00",
          "open": 0.00911,
          "high": 0.00912,
          "low": 0.009,
          "close": 0.00908,
          "volume": 1788756.0,
          "close_time": 1764809999999,
          "quote_volume": 16194.04083,
          "trades": 103,
          "taker_buy_base": 437483.0,
          "taker_buy_quote": 3969.11204
        },
        {
          "timestamp": 1764810000000,
          "datetime": "2025-12-04T01:00:00",
          "open": 0.00907,
          "high": 0.00914,
          "low": 0.00907,
          "close": 0.00908,
          "volume": 662121.0,
          "close_time": 1764813599999,
          "quote_volume": 6026.40619,
          "trades": 60,
          "taker_buy_base": 361753.0,
          "taker_buy_quote": 3288.35571
        },
        {
          "timestamp": 1764813600000,
          "datetime": "2025-12-04T02:00:00",
          "open": 0.00908,
          "high": 0.00913,
          "low": 0.00907,
          "close": 0.0091,
          "volume": 690584.0,
          "close_time": 1764817199999,
          "quote_volume": 6290.00093,
          "trades": 72,
          "taker_buy_base": 397053.0,
          "taker_buy_quote": 3619.83931
        },
        {
          "timestamp": 1764817200000,
          "datetime": "2025-12-04T03:00:00",
          "open": 0.00911,
          "high": 0.00911,
          "low": 0.00904,
          "close": 0.00904,
          "volume": 411299.0,
          "close_time": 1764820799999,
          "quote_volume": 3731.30914,
          "trades": 54,
          "taker_buy_base": 186525.0,
          "taker_buy_quote": 1693.08307
        },
        {
          "timestamp": 1764820800000,
          "datetime": "2025-12-04T04:00:00",
          "open": 0.00905,
          "high": 0.00905,
          "low": 0.009,
          "close": 0.00904,
          "volume": 1381763.0,
          "close_time": 1764824399999,
          "quote_volume": 12484.76228,
          "trades": 246,
          "taker_buy_base": 631809.0,
          "taker_buy_quote": 5713.05435
        },
        {
          "timestamp": 1764824400000,
          "datetime": "2025-12-04T05:00:00",
          "open": 0.00904,
          "high": 0.00905,
          "low": 0.009,
          "close": 0.00901,
          "volume": 934309.0,
          "close_time": 1764827999999,
          "quote_volume": 8428.33452,
          "trades": 137,
          "taker_buy_base": 221200.0,
          "taker_buy_quote": 1995.63885
        },
        {
          "timestamp": 1764828000000,
          "datetime": "2025-12-04T06:00:00",
          "open": 0.00902,
          "high": 0.0091,
          "low": 0.00902,
          "close": 0.00909,
          "volume": 483357.0,
          "close_time": 1764831599999,
          "quote_volume": 4378.88901,
          "trades": 71,
          "taker_buy_base": 185508.0,
          "taker_buy_quote": 1680.25424
        },
        {
          "timestamp": 1764831600000,
          "datetime": "2025-12-04T07:00:00",
          "open": 0.0091,
          "high": 0.0091,
          "low": 0.00905,
          "close": 0.00906,
          "volume": 566863.0,
          "close_time": 1764835199999,
          "quote_volume": 5142.17091,
          "trades": 121,
          "taker_buy_base": 112710.0,
          "taker_buy_quote": 1023.34655
        },
        {
          "timestamp": 1764835200000,
          "datetime": "2025-12-04T08:00:00",
          "open": 0.00906,
          "high": 0.00911,
          "low": 0.00903,
          "close": 0.00908,
          "volume": 898796.0,
          "close_time": 1764838799999,
          "quote_volume": 8154.8692,
          "trades": 212,
          "taker_buy_base": 518643.0,
          "taker_buy_quote": 4708.98929
        },
        {
          "timestamp": 1764838800000,
          "datetime": "2025-12-04T09:00:00",
          "open": 0.00908,
          "high": 0.00913,
          "low": 0.00908,
          "close": 0.00912,
          "volume": 1298397.0,
          "close_time": 1764842399999,
          "quote_volume": 11833.35723,
          "trades": 237,
          "taker_buy_base": 359236.0,
          "taker_buy_quote": 3274.32783
        },
        {
          "timestamp": 1764842400000,
          "datetime": "2025-12-04T10:00:00",
          "open": 0.00913,
          "high": 0.00915,
          "low": 0.00911,
          "close": 0.00911,
          "volume": 662343.0,
          "close_time": 1764845999999,
          "quote_volume": 6047.3679,
          "trades": 140,
          "taker_buy_base": 247492.0,
          "taker_buy_quote": 2261.44018
        },
        {
          "timestamp": 1764846000000,
          "datetime": "2025-12-04T11:00:00",
          "open": 0.00911,
          "high": 0.00915,
          "low": 0.00911,
          "close": 0.00912,
          "volume": 1785466.0,
          "close_time": 1764849599999,
          "quote_volume": 16308.89754,
          "trades": 176,
          "taker_buy_base": 646816.0,
          "taker_buy_quote": 5910.92371
        },
        {
          "timestamp": 1764849600000,
          "datetime": "2025-12-04T12:00:00",
          "open": 0.00913,
          "high": 0.00914,
          "low": 0.00908,
          "close": 0.00908,
          "volume": 409579.0,
          "close_time": 1764853199999,
          "quote_volume": 3731.76073,
          "trades": 78,
          "taker_buy_base": 186357.0,
          "taker_buy_quote": 1697.90496
        },
        {
          "timestamp": 1764853200000,
          "datetime": "2025-12-04T13:00:00",
          "open": 0.00908,
          "high": 0.00909,
          "low": 0.00903,
          "close": 0.00904,
          "volume": 1009314.0,
          "close_time": 1764856799999,
          "quote_volume": 9144.72951,
          "trades": 238,
          "taker_buy_base": 375965.0,
          "taker_buy_quote": 3406.9596
        },
        {
          "timestamp": 1764856800000,
          "datetime": "2025-12-04T14:00:00",
          "open": 0.00904,
          "high": 0.00907,
          "low": 0.00899,
          "close": 0.00899,
          "volume": 691157.0,
          "close_time": 1764860399999,
          "quote_volume": 6249.51565,
          "trades": 93,
          "taker_buy_base": 316683.0,
          "taker_buy_quote": 2862.56995
        },
        {
          "timestamp": 1764860400000,
          "datetime": "2025-12-04T15:00:00",
          "open": 0.00898,
          "high": 0.00914,
          "low": 0.00898,
          "close": 0.00913,
          "volume": 1620632.0,
          "close_time": 1764863999999,
          "quote_volume": 14711.70552,
          "trades": 210,
          "taker_buy_base": 882798.0,
          "taker_buy_quote": 8016.33756
        },
        {
          "timestamp": 1764864000000,
          "datetime": "2025-12-04T16:00:00",
          "open": 0.00912,
          "high": 0.00915,
          "low": 0.00905,
          "close": 0.00906,
          "volume": 998983.0,
          "close_time": 1764867599999,
          "quote_volume": 9098.51408,
          "trades": 129,
          "taker_buy_base": 479308.0,
          "taker_buy_quote": 4365.16815
        },
        {
          "timestamp": 1764867600000,
          "datetime": "2025-12-04T17:00:00",
          "open": 0.00906,
          "high": 0.00907,
          "low": 0.00895,
          "close": 0.00899,
          "volume": 1271281.0,
          "close_time": 1764871199999,
          "quote_volume": 11424.88374,
          "trades": 166,
          "taker_buy_base": 383574.0,
          "taker_buy_quote": 3451.70351
        },
        {
          "timestamp": 1764871200000,
          "datetime": "2025-12-04T18:00:00",
          "open": 0.009,
          "high": 0.00906,
          "low": 0.00899,
          "close": 0.00901,
          "volume": 613732.0,
          "close_time": 1764874799999,
          "quote_volume": 5539.74643,
          "trades": 82,
          "taker_buy_base": 239627.0,
          "taker_buy_quote": 2162.30459
        },
        {
          "timestamp": 1764874800000,
          "datetime": "2025-12-04T19:00:00",
          "open": 0.00901,
          "high": 0.00902,
          "low": 0.00884,
          "close": 0.00897,
          "volume": 2937083.0,
          "close_time": 1764878399999,
          "quote_volume": 26247.71338,
          "trades": 487,
          "taker_buy_base": 1368649.0,
          "taker_buy_quote": 12218.76794
        },
        {
          "timestamp": 1764878400000,
          "datetime": "2025-12-04T20:00:00",
          "open": 0.00899,
          "high": 0.00901,
          "low": 0.00896,
          "close": 0.009,
          "volume": 600111.0,
          "close_time": 1764881999999,
          "quote_volume": 5393.32342,
          "trades": 124,
          "taker_buy_base": 232070.0,
          "taker_buy_quote": 2086.45954
        },
        {
          "timestamp": 1764882000000,
          "datetime": "2025-12-04T21:00:00",
          "open": 0.009,
          "high": 0.00902,
          "low": 0.00888,
          "close": 0.00888,
          "volume": 1255831.0,
          "close_time": 1764885599999,
          "quote_volume": 11254.95901,
          "trades": 444,
          "taker_buy_base": 246368.0,
          "taker_buy_quote": 2212.56947
        },
        {
          "timestamp": 1764885600000,
          "datetime": "2025-12-04T22:00:00",
          "open": 0.00888,
          "high": 0.00895,
          "low": 0.00888,
          "close": 0.00894,
          "volume": 996019.0,
          "close_time": 1764889199999,
          "quote_volume": 8878.49122,
          "trades": 265,
          "taker_buy_base": 592763.0,
          "taker_buy_quote": 5285.5091
        },
        {
          "timestamp": 1764889200000,
          "datetime": "2025-12-04T23:00:00",
          "open": 0.00894,
          "high": 0.00898,
          "low": 0.00888,
          "close": 0.00889,
          "volume": 1288238.0,
          "close_time": 1764892799999,
          "quote_volume": 11486.76093,
          "trades": 282,
          "taker_buy_base": 188538.0,
          "taker_buy_quote": 1685.47257
        },
        {
          "timestamp": 1764892800000,
          "datetime": "2025-12-05T00:00:00",
          "open": 0.00889,
          "high": 0.00896,
          "low": 0.00888,
          "close": 0.00896,
          "volume": 1419835.0,
          "close_time": 1764896399999,
          "quote_volume": 12663.64868,
          "trades": 185,
          "taker_buy_base": 575093.0,
          "taker_buy_quote": 5134.52911
        },
        {
          "timestamp": 1764896400000,
          "datetime": "2025-12-05T01:00:00",
          "open": 0.00895,
          "high": 0.00901,
          "low": 0.00894,
          "close": 0.00894,
          "volume": 1146892.0,
          "close_time": 1764899999999,
          "quote_volume": 10287.76995,
          "trades": 134,
          "taker_buy_base": 321330.0,
          "taker_buy_quote": 2883.20523
        },
        {
          "timestamp": 1764900000000,
          "datetime": "2025-12-05T02:00:00",
          "open": 0.00894,
          "high": 0.00899,
          "low": 0.00892,
          "close": 0.00898,
          "volume": 1522323.0,
          "close_time": 1764903599999,
          "quote_volume": 13625.97787,
          "trades": 103,
          "taker_buy_base": 576843.0,
          "taker_buy_quote": 5160.59246
        },
        {
          "timestamp": 1764903600000,
          "datetime": "2025-12-05T03:00:00",
          "open": 0.00898,
          "high": 0.00898,
          "low": 0.0089,
          "close": 0.00893,
          "volume": 1248826.0,
          "close_time": 1764907199999,
          "quote_volume": 11164.88564,
          "trades": 189,
          "taker_buy_base": 272377.0,
          "taker_buy_quote": 2435.07288
        },
        {
          "timestamp": 1764907200000,
          "datetime": "2025-12-05T04:00:00",
          "open": 0.00892,
          "high": 0.00894,
          "low": 0.00883,
          "close": 0.00886,
          "volume": 1015046.0,
          "close_time": 1764910799999,
          "quote_volume": 9022.99372,
          "trades": 142,
          "taker_buy_base": 328626.0,
          "taker_buy_quote": 2921.41176
        },
        {
          "timestamp": 1764910800000,
          "datetime": "2025-12-05T05:00:00",
          "open": 0.00887,
          "high": 0.00887,
          "low": 0.0088,
          "close": 0.00884,
          "volume": 825406.0,
          "close_time": 1764914399999,
          "quote_volume": 7289.69772,
          "trades": 144,
          "taker_buy_base": 232340.0,
          "taker_buy_quote": 2053.57342
        },
        {
          "timestamp": 1764914400000,
          "datetime": "2025-12-05T06:00:00",
          "open": 0.00884,
          "high": 0.00891,
          "low": 0.00884,
          "close": 0.0089,
          "volume": 823840.0,
          "close_time": 1764917999999,
          "quote_volume": 7316.38793,
          "trades": 101,
          "taker_buy_base": 467455.0,
          "taker_buy_quote": 4149.96654
        },
        {
          "timestamp": 1764918000000,
          "datetime": "2025-12-05T07:00:00",
          "open": 0.0089,
          "high": 0.00895,
          "low": 0.00889,
          "close": 0.00891,
          "volume": 1180247.0,
          "close_time": 1764921599999,
          "quote_volume": 10524.28385,
          "trades": 258,
          "taker_buy_base": 651450.0,
          "taker_buy_quote": 5811.1829
        },
        {
          "timestamp": 1764921600000,
          "datetime": "2025-12-05T08:00:00",
          "open": 0.0089,
          "high": 0.00896,
          "low": 0.00886,
          "close": 0.00891,
          "volume": 4056867.0,
          "close_time": 1764925199999,
          "quote_volume": 36178.54317,
          "trades": 308,
          "taker_buy_base": 2590338.0,
          "taker_buy_quote": 23119.17897
        },
        {
          "timestamp": 1764925200000,
          "datetime": "2025-12-05T09:00:00",
          "open": 0.00892,
          "high": 0.00896,
          "low": 0.00885,
          "close": 0.00886,
          "volume": 4478839.0,
          "close_time": 1764928799999,
          "quote_volume": 39855.74097,
          "trades": 427,
          "taker_buy_base": 2945036.0,
          "taker_buy_quote": 26210.20322
        },
        {
          "timestamp": 1764928800000,
          "datetime": "2025-12-05T10:00:00",
          "open": 0.00885,
          "high": 0.00895,
          "low": 0.00885,
          "close": 0.00892,
          "volume": 1655478.0,
          "close_time": 1764932399999,
          "quote_volume": 14737.67801,
          "trades": 242,
          "taker_buy_base": 840512.0,
          "taker_buy_quote": 7482.91912
        },
        {
          "timestamp": 1764932400000,
          "datetime": "2025-12-05T11:00:00",
          "open": 0.00891,
          "high": 0.00894,
          "low": 0.00886,
          "close": 0.0089,
          "volume": 1483291.0,
          "close_time": 1764935999999,
          "quote_volume": 13188.37576,
          "trades": 183,
          "taker_buy_base": 458195.0,
          "taker_buy_quote": 4076.25334
        },
        {
          "timestamp": 1764936000000,
          "datetime": "2025-12-05T12:00:00",
          "open": 0.0089,
          "high": 0.00897,
          "low": 0.00888,
          "close": 0.00895,
          "volume": 1554956.0,
          "close_time": 1764939599999,
          "quote_volume": 13861.25061,
          "trades": 147,
          "taker_buy_base": 1075086.0,
          "taker_buy_quote": 9587.66351
        },
        {
          "timestamp": 1764939600000,
          "datetime": "2025-12-05T13:00:00",
          "open": 0.00895,
          "high": 0.00903,
          "low": 0.00886,
          "close": 0.00888,
          "volume": 3750080.0,
          "close_time": 1764943199999,
          "quote_volume": 33575.64234,
          "trades": 286,
          "taker_buy_base": 1514838.0,
          "taker_buy_quote": 13595.45541
        },
        {
          "timestamp": 1764943200000,
          "datetime": "2025-12-05T14:00:00",
          "open": 0.00888,
          "high": 0.00891,
          "low": 0.00886,
          "close": 0.00886,
          "volume": 1376830.0,
          "close_time": 1764946799999,
          "quote_volume": 12227.07225,
          "trades": 116,
          "taker_buy_base": 847314.0,
          "taker_buy_quote": 7527.24838
        },
        {
          "timestamp": 1764946800000,
          "datetime": "2025-12-05T15:00:00",
          "open": 0.00886,
          "high": 0.009,
          "low": 0.00886,
          "close": 0.00887,
          "volume": 2508381.0,
          "close_time": 1764950399999,
          "quote_volume": 22378.76588,
          "trades": 239,
          "taker_buy_base": 1448455.0,
          "taker_buy_quote": 12917.0163
        },
        {
          "timestamp": 1764950400000,
          "datetime": "2025-12-05T16:00:00",
          "open": 0.00885,
          "high": 0.00886,
          "low": 0.00864,
          "close": 0.00868,
          "volume": 5703925.0,
          "close_time": 1764953999999,
          "quote_volume": 49795.50427,
          "trades": 515,
          "taker_buy_base": 2725672.0,
          "taker_buy_quote": 23803.79602
        },
        {
          "timestamp": 1764954000000,
          "datetime": "2025-12-05T17:00:00",
          "open": 0.00868,
          "high": 0.00875,
          "low": 0.00867,
          "close": 0.00873,
          "volume": 2671330.0,
          "close_time": 1764957599999,
          "quote_volume": 23285.74275,
          "trades": 223,
          "taker_buy_base": 1540494.0,
          "taker_buy_quote": 13429.92035
        },
        {
          "timestamp": 1764957600000,
          "datetime": "2025-12-05T18:00:00",
          "open": 0.00874,
          "high": 0.00878,
          "low": 0.00866,
          "close": 0.00866,
          "volume": 1659514.0,
          "close_time": 1764961199999,
          "quote_volume": 14457.33808,
          "trades": 162,
          "taker_buy_base": 965513.0,
          "taker_buy_quote": 8415.1301
        },
        {
          "timestamp": 1764961200000,
          "datetime": "2025-12-05T19:00:00",
          "open": 0.00865,
          "high": 0.00873,
          "low": 0.00862,
          "close": 0.00871,
          "volume": 1441809.0,
          "close_time": 1764964799999,
          "quote_volume": 12517.05231,
          "trades": 147,
          "taker_buy_base": 832965.0,
          "taker_buy_quote": 7230.92832
        },
        {
          "timestamp": 1764964800000,
          "datetime": "2025-12-05T20:00:00",
          "open": 0.00871,
          "high": 0.00872,
          "low": 0.00866,
          "close": 0.00868,
          "volume": 717730.0,
          "close_time": 1764968399999,
          "quote_volume": 6235.60033,
          "trades": 94,
          "taker_buy_base": 327112.0,
          "taker_buy_quote": 2842.81979
        },
        {
          "timestamp": 1764968400000,
          "datetime": "2025-12-05T21:00:00",
          "open": 0.00869,
          "high": 0.00874,
          "low": 0.00868,
          "close": 0.00874,
          "volume": 1305895.0,
          "close_time": 1764971999999,
          "quote_volume": 11368.60145,
          "trades": 177,
          "taker_buy_base": 731038.0,
          "taker_buy_quote": 6368.22678
        },
        {
          "timestamp": 1764972000000,
          "datetime": "2025-12-05T22:00:00",
          "open": 0.00874,
          "high": 0.0088,
          "low": 0.00873,
          "close": 0.00878,
          "volume": 791792.0,
          "close_time": 1764975599999,
          "quote_volume": 6934.2089,
          "trades": 141,
          "taker_buy_base": 368100.0,
          "taker_buy_quote": 3226.16467
        },
        {
          "timestamp": 1764975600000,
          "datetime": "2025-12-05T23:00:00",
          "open": 0.00877,
          "high": 0.00877,
          "low": 0.00873,
          "close": 0.00876,
          "volume": 405222.0,
          "close_time": 1764979199999,
          "quote_volume": 3546.32928,
          "trades": 47,
          "taker_buy_base": 77818.0,
          "taker_buy_quote": 681.45868
        },
        {
          "timestamp": 1764979200000,
          "datetime": "2025-12-06T00:00:00",
          "open": 0.00875,
          "high": 0.00876,
          "low": 0.00872,
          "close": 0.00876,
          "volume": 924018.0,
          "close_time": 1764982799999,
          "quote_volume": 8078.75932,
          "trades": 91,
          "taker_buy_base": 466300.0,
          "taker_buy_quote": 4078.06619
        },
        {
          "timestamp": 1764982800000,
          "datetime": "2025-12-06T01:00:00",
          "open": 0.00876,
          "high": 0.00878,
          "low": 0.00874,
          "close": 0.00877,
          "volume": 993498.0,
          "close_time": 1764986399999,
          "quote_volume": 8699.55397,
          "trades": 107,
          "taker_buy_base": 372910.0,
          "taker_buy_quote": 3267.99145
        },
        {
          "timestamp": 1764986400000,
          "datetime": "2025-12-06T02:00:00",
          "open": 0.00877,
          "high": 0.00878,
          "low": 0.00874,
          "close": 0.00876,
          "volume": 499071.0,
          "close_time": 1764989999999,
          "quote_volume": 4370.4795,
          "trades": 76,
          "taker_buy_base": 160016.0,
          "taker_buy_quote": 1402.57635
        },
        {
          "timestamp": 1764990000000,
          "datetime": "2025-12-06T03:00:00",
          "open": 0.00878,
          "high": 0.00881,
          "low": 0.00875,
          "close": 0.00877,
          "volume": 929420.0,
          "close_time": 1764993599999,
          "quote_volume": 8156.80506,
          "trades": 123,
          "taker_buy_base": 326877.0,
          "taker_buy_quote": 2872.69733
        },
        {
          "timestamp": 1764993600000,
          "datetime": "2025-12-06T04:00:00",
          "open": 0.00878,
          "high": 0.00878,
          "low": 0.00873,
          "close": 0.00874,
          "volume": 469517.0,
          "close_time": 1764997199999,
          "quote_volume": 4109.72342,
          "trades": 42,
          "taker_buy_base": 161865.0,
          "taker_buy_quote": 1418.27763
        },
        {
          "timestamp": 1764997200000,
          "datetime": "2025-12-06T05:00:00",
          "open": 0.00873,
          "high": 0.00877,
          "low": 0.00873,
          "close": 0.00875,
          "volume": 301386.0,
          "close_time": 1765000799999,
          "quote_volume": 2636.28152,
          "trades": 45,
          "taker_buy_base": 178952.0,
          "taker_buy_quote": 1566.70606
        },
        {
          "timestamp": 1765000800000,
          "datetime": "2025-12-06T06:00:00",
          "open": 0.00873,
          "high": 0.00878,
          "low": 0.00873,
          "close": 0.00878,
          "volume": 410611.0,
          "close_time": 1765004399999,
          "quote_volume": 3596.91314,
          "trades": 68,
          "taker_buy_base": 152844.0,
          "taker_buy_quote": 1340.12796
        },
        {
          "timestamp": 1765004400000,
          "datetime": "2025-12-06T07:00:00",
          "open": 0.00877,
          "high": 0.0088,
          "low": 0.00875,
          "close": 0.00878,
          "volume": 313523.0,
          "close_time": 1765007999999,
          "quote_volume": 2752.04107,
          "trades": 78,
          "taker_buy_base": 137953.0,
          "taker_buy_quote": 1211.44861
        },
        {
          "timestamp": 1765008000000,
          "datetime": "2025-12-06T08:00:00",
          "open": 0.00879,
          "high": 0.0088,
          "low": 0.00876,
          "close": 0.00877,
          "volume": 251553.0,
          "close_time": 1765011599999,
          "quote_volume": 2209.21586,
          "trades": 64,
          "taker_buy_base": 120068.0,
          "taker_buy_quote": 1055.21447
        },
        {
          "timestamp": 1765011600000,
          "datetime": "2025-12-06T09:00:00",
          "open": 0.00877,
          "high": 0.00879,
          "low": 0.00876,
          "close": 0.00877,
          "volume": 328601.0,
          "close_time": 1765015199999,
          "quote_volume": 2884.05438,
          "trades": 64,
          "taker_buy_base": 120553.0,
          "taker_buy_quote": 1058.84493
        },
        {
          "timestamp": 1765015200000,
          "datetime": "2025-12-06T10:00:00",
          "open": 0.00877,
          "high": 0.0088,
          "low": 0.00876,
          "close": 0.00878,
          "volume": 855772.0,
          "close_time": 1765018799999,
          "quote_volume": 7517.62415,
          "trades": 139,
          "taker_buy_base": 468885.0,
          "taker_buy_quote": 4121.4408
        },
        {
          "timestamp": 1765018800000,
          "datetime": "2025-12-06T11:00:00",
          "open": 0.00877,
          "high": 0.00885,
          "low": 0.00877,
          "close": 0.00883,
          "volume": 612729.0,
          "close_time": 1765022399999,
          "quote_volume": 5401.37874,
          "trades": 156,
          "taker_buy_base": 282693.0,
          "taker_buy_quote": 2489.74104
        },
        {
          "timestamp": 1765022400000,
          "datetime": "2025-12-06T12:00:00",
          "open": 0.00883,
          "high": 0.00887,
          "low": 0.00882,
          "close": 0.00883,
          "volume": 497741.0,
          "close_time": 1765025999999,
          "quote_volume": 4402.35125,
          "trades": 124,
          "taker_buy_base": 217891.0,
          "taker_buy_quote": 1927.83664
        },
        {
          "timestamp": 1765026000000,
          "datetime": "2025-12-06T13:00:00",
          "open": 0.00884,
          "high": 0.00887,
          "low": 0.00883,
          "close": 0.00885,
          "volume": 258831.0,
          "close_time": 1765029599999,
          "quote_volume": 2290.92488,
          "trades": 52,
          "taker_buy_base": 115965.0,
          "taker_buy_quote": 1027.21831
        },
        {
          "timestamp": 1765029600000,
          "datetime": "2025-12-06T14:00:00",
          "open": 0.00886,
          "high": 0.00895,
          "low": 0.00885,
          "close": 0.00889,
          "volume": 1382907.0,
          "close_time": 1765033199999,
          "quote_volume": 12306.04353,
          "trades": 161,
          "taker_buy_base": 720693.0,
          "taker_buy_quote": 6415.56773
        },
        {
          "timestamp": 1765033200000,
          "datetime": "2025-12-06T15:00:00",
          "open": 0.00889,
          "high": 0.0089,
          "low": 0.00886,
          "close": 0.00888,
          "volume": 508763.0,
          "close_time": 1765036799999,
          "quote_volume": 4519.48715,
          "trades": 118,
          "taker_buy_base": 302702.0,
          "taker_buy_quote": 2689.32623
        },
        {
          "timestamp": 1765036800000,
          "datetime": "2025-12-06T16:00:00",
          "open": 0.00888,
          "high": 0.00897,
          "low": 0.00888,
          "close": 0.00897,
          "volume": 644393.0,
          "close_time": 1765040399999,
          "quote_volume": 5756.86088,
          "trades": 118,
          "taker_buy_base": 479530.0,
          "taker_buy_quote": 4284.02262
        },
        {
          "timestamp": 1765040400000,
          "datetime": "2025-12-06T17:00:00",
          "open": 0.00898,
          "high": 0.00904,
          "low": 0.00897,
          "close": 0.00903,
          "volume": 594551.0,
          "close_time": 1765043999999,
          "quote_volume": 5355.08528,
          "trades": 207,
          "taker_buy_base": 268548.0,
          "taker_buy_quote": 2420.33961
        },
        {
          "timestamp": 1765044000000,
          "datetime": "2025-12-06T18:00:00",
          "open": 0.00903,
          "high": 0.00908,
          "low": 0.00902,
          "close": 0.00906,
          "volume": 736226.0,
          "close_time": 1765047599999,
          "quote_volume": 6670.58064,
          "trades": 144,
          "taker_buy_base": 253359.0,
          "taker_buy_quote": 2295.93365
        },
        {
          "timestamp": 1765047600000,
          "datetime": "2025-12-06T19:00:00",
          "open": 0.00907,
          "high": 0.0091,
          "low": 0.009,
          "close": 0.00905,
          "volume": 1294627.0,
          "close_time": 1765051199999,
          "quote_volume": 11717.65825,
          "trades": 191,
          "taker_buy_base": 424526.0,
          "taker_buy_quote": 3842.79263
        },
        {
          "timestamp": 1765051200000,
          "datetime": "2025-12-06T20:00:00",
          "open": 0.00905,
          "high": 0.00908,
          "low": 0.00904,
          "close": 0.00906,
          "volume": 616539.0,
          "close_time": 1765054799999,
          "quote_volume": 5585.70231,
          "trades": 102,
          "taker_buy_base": 277163.0,
          "taker_buy_quote": 2511.57943
        },
        {
          "timestamp": 1765054800000,
          "datetime": "2025-12-06T21:00:00",
          "open": 0.00906,
          "high": 0.00917,
          "low": 0.00905,
          "close": 0.00908,
          "volume": 2055315.0,
          "close_time": 1765058399999,
          "quote_volume": 18748.65324,
          "trades": 249,
          "taker_buy_base": 980217.0,
          "taker_buy_quote": 8948.32767
        },
        {
          "timestamp": 1765058400000,
          "datetime": "2025-12-06T22:00:00",
          "open": 0.00909,
          "high": 0.0091,
          "low": 0.00903,
          "close": 0.00903,
          "volume": 475359.0,
          "close_time": 1765061999999,
          "quote_volume": 4310.11757,
          "trades": 59,
          "taker_buy_base": 170644.0,
          "taker_buy_quote": 1549.74175
        },
        {
          "timestamp": 1765062000000,
          "datetime": "2025-12-06T23:00:00",
          "open": 0.00903,
          "high": 0.00905,
          "low": 0.009,
          "close": 0.00904,
          "volume": 511029.0,
          "close_time": 1765065599999,
          "quote_volume": 4611.94003,
          "trades": 64,
          "taker_buy_base": 274957.0,
          "taker_buy_quote": 2482.13213
        },
        {
          "timestamp": 1765065600000,
          "datetime": "2025-12-07T00:00:00",
          "open": 0.00903,
          "high": 0.00907,
          "low": 0.00901,
          "close": 0.00902,
          "volume": 1453199.0,
          "close_time": 1765069199999,
          "quote_volume": 13125.29395,
          "trades": 203,
          "taker_buy_base": 474411.0,
          "taker_buy_quote": 4286.59064
        },
        {
          "timestamp": 1765069200000,
          "datetime": "2025-12-07T01:00:00",
          "open": 0.00902,
          "high": 0.00902,
          "low": 0.00895,
          "close": 0.00897,
          "volume": 2320484.0,
          "close_time": 1765072799999,
          "quote_volume": 20844.71969,
          "trades": 277,
          "taker_buy_base": 519260.0,
          "taker_buy_quote": 4665.03053
        },
        {
          "timestamp": 1765072800000,
          "datetime": "2025-12-07T02:00:00",
          "open": 0.00896,
          "high": 0.00901,
          "low": 0.00895,
          "close": 0.00901,
          "volume": 970559.0,
          "close_time": 1765076399999,
          "quote_volume": 8710.79374,
          "trades": 132,
          "taker_buy_base": 429429.0,
          "taker_buy_quote": 3855.72584
        },
        {
          "timestamp": 1765076400000,
          "datetime": "2025-12-07T03:00:00",
          "open": 0.00901,
          "high": 0.00902,
          "low": 0.00899,
          "close": 0.00901,
          "volume": 743395.0,
          "close_time": 1765079999999,
          "quote_volume": 6698.38185,
          "trades": 72,
          "taker_buy_base": 333265.0,
          "taker_buy_quote": 3003.64666
        },
        {
          "timestamp": 1765080000000,
          "datetime": "2025-12-07T04:00:00",
          "open": 0.00901,
          "high": 0.00901,
          "low": 0.00896,
          "close": 0.00898,
          "volume": 356653.0,
          "close_time": 1765083599999,
          "quote_volume": 3204.25302,
          "trades": 48,
          "taker_buy_base": 103296.0,
          "taker_buy_quote": 928.39931
        },
        {
          "timestamp": 1765083600000,
          "datetime": "2025-12-07T05:00:00",
          "open": 0.00897,
          "high": 0.00899,
          "low": 0.00896,
          "close": 0.00899,
          "volume": 224843.0,
          "close_time": 1765087199999,
          "quote_volume": 2017.46042,
          "trades": 30,
          "taker_buy_base": 89745.0,
          "taker_buy_quote": 805.68856
        },
        {
          "timestamp": 1765087200000,
          "datetime": "2025-12-07T06:00:00",
          "open": 0.00899,
          "high": 0.009,
          "low": 0.00897,
          "close": 0.00898,
          "volume": 376978.0,
          "close_time": 1765090799999,
          "quote_volume": 3389.47619,
          "trades": 59,
          "taker_buy_base": 131610.0,
          "taker_buy_quote": 1183.76489
        },
        {
          "timestamp": 1765090800000,
          "datetime": "2025-12-07T07:00:00",
          "open": 0.00898,
          "high": 0.00902,
          "low": 0.00894,
          "close": 0.00895,
          "volume": 1416097.0,
          "close_time": 1765094399999,
          "quote_volume": 12719.19438,
          "trades": 150,
          "taker_buy_base": 853603.0,
          "taker_buy_quote": 7673.82491
        },
        {
          "timestamp": 1765094400000,
          "datetime": "2025-12-07T08:00:00",
          "open": 0.00895,
          "high": 0.00896,
          "low": 0.00891,
          "close": 0.00891,
          "volume": 626486.0,
          "close_time": 1765097999999,
          "quote_volume": 5593.48093,
          "trades": 83,
          "taker_buy_base": 178682.0,
          "taker_buy_quote": 1595.86889
        },
        {
          "timestamp": 1765098000000,
          "datetime": "2025-12-07T09:00:00",
          "open": 0.00891,
          "high": 0.00891,
          "low": 0.00884,
          "close": 0.00884,
          "volume": 551908.0,
          "close_time": 1765101599999,
          "quote_volume": 4893.27393,
          "trades": 64,
          "taker_buy_base": 307420.0,
          "taker_buy_quote": 2726.37519
        },
        {
          "timestamp": 1765101600000,
          "datetime": "2025-12-07T10:00:00",
          "open": 0.00884,
          "high": 0.00889,
          "low": 0.00883,
          "close": 0.00887,
          "volume": 570909.0,
          "close_time": 1765105199999,
          "quote_volume": 5063.11638,
          "trades": 69,
          "taker_buy_base": 263908.0,
          "taker_buy_quote": 2340.40502
        },
        {
          "timestamp": 1765105200000,
          "datetime": "2025-12-07T11:00:00",
          "open": 0.00887,
          "high": 0.00889,
          "low": 0.00886,
          "close": 0.00887,
          "volume": 484839.0,
          "close_time": 1765108799999,
          "quote_volume": 4304.39545,
          "trades": 67,
          "taker_buy_base": 304079.0,
          "taker_buy_quote": 2700.65725
        },
        {
          "timestamp": 1765108800000,
          "datetime": "2025-12-07T12:00:00",
          "open": 0.00886,
          "high": 0.00889,
          "low": 0.00885,
          "close": 0.00888,
          "volume": 804899.0,
          "close_time": 1765112399999,
          "quote_volume": 7140.85687,
          "trades": 83,
          "taker_buy_base": 442851.0,
          "taker_buy_quote": 3930.16501
        },
        {
          "timestamp": 1765112400000,
          "datetime": "2025-12-07T13:00:00",
          "open": 0.00888,
          "high": 0.00889,
          "low": 0.00877,
          "close": 0.00877,
          "volume": 1544078.0,
          "close_time": 1765115999999,
          "quote_volume": 13600.3362,
          "trades": 174,
          "taker_buy_base": 672191.0,
          "taker_buy_quote": 5921.64116
        },
        {
          "timestamp": 1765116000000,
          "datetime": "2025-12-07T14:00:00",
          "open": 0.00877,
          "high": 0.00878,
          "low": 0.00859,
          "close": 0.00862,
          "volume": 4603123.0,
          "close_time": 1765119599999,
          "quote_volume": 39921.89429,
          "trades": 387,
          "taker_buy_base": 2436144.0,
          "taker_buy_quote": 21110.53543
        },
        {
          "timestamp": 1765119600000,
          "datetime": "2025-12-07T15:00:00",
          "open": 0.00862,
          "high": 0.00882,
          "low": 0.00861,
          "close": 0.0088,
          "volume": 3025656.0,
          "close_time": 1765123199999,
          "quote_volume": 26432.90461,
          "trades": 315,
          "taker_buy_base": 1652989.0,
          "taker_buy_quote": 14434.27375
        },
        {
          "timestamp": 1765123200000,
          "datetime": "2025-12-07T16:00:00",
          "open": 0.00879,
          "high": 0.0088,
          "low": 0.00874,
          "close": 0.0088,
          "volume": 2193014.0,
          "close_time": 1765126799999,
          "quote_volume": 19243.1078,
          "trades": 235,
          "taker_buy_base": 904214.0,
          "taker_buy_quote": 7935.68558
        },
        {
          "timestamp": 1765126800000,
          "datetime": "2025-12-07T17:00:00",
          "open": 0.0088,
          "high": 0.00895,
          "low": 0.00876,
          "close": 0.00893,
          "volume": 2936985.0,
          "close_time": 1765130399999,
          "quote_volume": 26068.97394,
          "trades": 247,
          "taker_buy_base": 1523920.0,
          "taker_buy_quote": 13520.01744
        },
        {
          "timestamp": 1765130400000,
          "datetime": "2025-12-07T18:00:00",
          "open": 0.00893,
          "high": 0.00897,
          "low": 0.00892,
          "close": 0.00893,
          "volume": 1455108.0,
          "close_time": 1765133999999,
          "quote_volume": 13018.77873,
          "trades": 158,
          "taker_buy_base": 569861.0,
          "taker_buy_quote": 5099.77176
        },
        {
          "timestamp": 1765134000000,
          "datetime": "2025-12-07T19:00:00",
          "open": 0.00893,
          "high": 0.00898,
          "low": 0.00893,
          "close": 0.00896,
          "volume": 527664.0,
          "close_time": 1765137599999,
          "quote_volume": 4724.77344,
          "trades": 62,
          "taker_buy_base": 351181.0,
          "taker_buy_quote": 3144.16912
        },
        {
          "timestamp": 1765137600000,
          "datetime": "2025-12-07T20:00:00",
          "open": 0.00897,
          "high": 0.00899,
          "low": 0.00896,
          "close": 0.00898,
          "volume": 456539.0,
          "close_time": 1765141199999,
          "quote_volume": 4096.09793,
          "trades": 66,
          "taker_buy_base": 163272.0,
          "taker_buy_quote": 1465.59856
        },
        {
          "timestamp": 1765141200000,
          "datetime": "2025-12-07T21:00:00",
          "open": 0.00898,
          "high": 0.00898,
          "low": 0.00879,
          "close": 0.00882,
          "volume": 795305.0,
          "close_time": 1765144799999,
          "quote_volume": 7051.67459,
          "trades": 95,
          "taker_buy_base": 285536.0,
          "taker_buy_quote": 2535.688
        },
        {
          "timestamp": 1765144800000,
          "datetime": "2025-12-07T22:00:00",
          "open": 0.0088,
          "high": 0.00881,
          "low": 0.00864,
          "close": 0.00875,
          "volume": 2202184.0,
          "close_time": 1765148399999,
          "quote_volume": 19223.95402,
          "trades": 203,
          "taker_buy_base": 1042661.0,
          "taker_buy_quote": 9113.96247
        },
        {
          "timestamp": 1765148400000,
          "datetime": "2025-12-07T23:00:00",
          "open": 0.00874,
          "high": 0.00875,
          "low": 0.00871,
          "close": 0.00875,
          "volume": 503196.0,
          "close_time": 1765151999999,
          "quote_volume": 4389.58382,
          "trades": 66,
          "taker_buy_base": 329031.0,
          "taker_buy_quote": 2871.33243
        },
        {
          "timestamp": 1765152000000,
          "datetime": "2025-12-08T00:00:00",
          "open": 0.00875,
          "high": 0.0088,
          "low": 0.00873,
          "close": 0.00874,
          "volume": 838425.0,
          "close_time": 1765155599999,
          "quote_volume": 7341.4359,
          "trades": 165,
          "taker_buy_base": 195384.0,
          "taker_buy_quote": 1713.00896
        },
        {
          "timestamp": 1765155600000,
          "datetime": "2025-12-08T01:00:00",
          "open": 0.00874,
          "high": 0.00885,
          "low": 0.00872,
          "close": 0.00878,
          "volume": 1752620.0,
          "close_time": 1765159199999,
          "quote_volume": 15406.62949,
          "trades": 199,
          "taker_buy_base": 567687.0,
          "taker_buy_quote": 4991.14604
        },
        {
          "timestamp": 1765159200000,
          "datetime": "2025-12-08T02:00:00",
          "open": 0.00877,
          "high": 0.00881,
          "low": 0.00877,
          "close": 0.00881,
          "volume": 207057.0,
          "close_time": 1765162799999,
          "quote_volume": 1819.7219,
          "trades": 24,
          "taker_buy_base": 181716.0,
          "taker_buy_quote": 1597.35758
        },
        {
          "timestamp": 1765162800000,
          "datetime": "2025-12-08T03:00:00",
          "open": 0.00881,
          "high": 0.00889,
          "low": 0.0088,
          "close": 0.00888,
          "volume": 816830.0,
          "close_time": 1765166399999,
          "quote_volume": 7232.81903,
          "trades": 112,
          "taker_buy_base": 485073.0,
          "taker_buy_quote": 4296.74851
        },
        {
          "timestamp": 1765166400000,
          "datetime": "2025-12-08T04:00:00",
          "open": 0.00888,
          "high": 0.00896,
          "low": 0.00888,
          "close": 0.00892,
          "volume": 883243.0,
          "close_time": 1765169999999,
          "quote_volume": 7877.32323,
          "trades": 75,
          "taker_buy_base": 395034.0,
          "taker_buy_quote": 3521.92838
        },
        {
          "timestamp": 1765170000000,
          "datetime": "2025-12-08T05:00:00",
          "open": 0.00892,
          "high": 0.00894,
          "low": 0.00891,
          "close": 0.00893,
          "volume": 450823.0,
          "close_time": 1765173599999,
          "quote_volume": 4024.45904,
          "trades": 52,
          "taker_buy_base": 216363.0,
          "taker_buy_quote": 1931.68016
        },
        {
          "timestamp": 1765173600000,
          "datetime": "2025-12-08T06:00:00",
          "open": 0.00892,
          "high": 0.00896,
          "low": 0.00892,
          "close": 0.00895,
          "volume": 245878.0,
          "close_time": 1765177199999,
          "quote_volume": 2198.66513,
          "trades": 36,
          "taker_buy_base": 195854.0,
          "taker_buy_quote": 1752.16786
        },
        {
          "timestamp": 1765177200000,
          "datetime": "2025-12-08T07:00:00",
          "open": 0.00895,
          "high": 0.00897,
          "low": 0.00892,
          "close": 0.00895,
          "volume": 503488.0,
          "close_time": 1765180799999,
          "quote_volume": 4506.61091,
          "trades": 53,
          "taker_buy_base": 420805.0,
          "taker_buy_quote": 3767.53243
        },
        {
          "timestamp": 1765180800000,
          "datetime": "2025-12-08T08:00:00",
          "open": 0.00895,
          "high": 0.00898,
          "low": 0.00894,
          "close": 0.00897,
          "volume": 963208.0,
          "close_time": 1765184399999,
          "quote_volume": 8636.89429,
          "trades": 80,
          "taker_buy_base": 396057.0,
          "taker_buy_quote": 3552.74137
        },
        {
          "timestamp": 1765184400000,
          "datetime": "2025-12-08T09:00:00",
          "open": 0.00899,
          "high": 0.00906,
          "low": 0.00899,
          "close": 0.00901,
          "volume": 1192338.0,
          "close_time": 1765187999999,
          "quote_volume": 10759.65504,
          "trades": 120,
          "taker_buy_base": 458849.0,
          "taker_buy_quote": 4143.07618
        },
        {
          "timestamp": 1765188000000,
          "datetime": "2025-12-08T10:00:00",
          "open": 0.00901,
          "high": 0.00904,
          "low": 0.009,
          "close": 0.00904,
          "volume": 831791.0,
          "close_time": 1765191599999,
          "quote_volume": 7501.38679,
          "trades": 146,
          "taker_buy_base": 282115.0,
          "taker_buy_quote": 2546.45469
        },
        {
          "timestamp": 1765191600000,
          "datetime": "2025-12-08T11:00:00",
          "open": 0.00903,
          "high": 0.00907,
          "low": 0.00901,
          "close": 0.00901,
          "volume": 659289.0,
          "close_time": 1765195199999,
          "quote_volume": 5964.22565,
          "trades": 57,
          "taker_buy_base": 427210.0,
          "taker_buy_quote": 3867.66713
        },
        {
          "timestamp": 1765195200000,
          "datetime": "2025-12-08T12:00:00",
          "open": 0.00901,
          "high": 0.00902,
          "low": 0.00899,
          "close": 0.00901,
          "volume": 386025.0,
          "close_time": 1765198799999,
          "quote_volume": 3476.20859,
          "trades": 43,
          "taker_buy_base": 159643.0,
          "taker_buy_quote": 1438.00588
        },
        {
          "timestamp": 1765198800000,
          "datetime": "2025-12-08T13:00:00",
          "open": 0.00901,
          "high": 0.00903,
          "low": 0.00897,
          "close": 0.00899,
          "volume": 971156.0,
          "close_time": 1765202399999,
          "quote_volume": 8742.2972,
          "trades": 80,
          "taker_buy_base": 234834.0,
          "taker_buy_quote": 2116.08623
        },
        {
          "timestamp": 1765202400000,
          "datetime": "2025-12-08T14:00:00",
          "open": 0.00898,
          "high": 0.00905,
          "low": 0.00894,
          "close": 0.00897,
          "volume": 2147255.0,
          "close_time": 1765205999999,
          "quote_volume": 19313.76845,
          "trades": 152,
          "taker_buy_base": 1011756.0,
          "taker_buy_quote": 9113.42028
        },
        {
          "timestamp": 1765206000000,
          "datetime": "2025-12-08T15:00:00",
          "open": 0.00897,
          "high": 0.00898,
          "low": 0.00891,
          "close": 0.00894,
          "volume": 1683630.0,
          "close_time": 1765209599999,
          "quote_volume": 15065.58511,
          "trades": 129,
          "taker_buy_base": 757776.0,
          "taker_buy_quote": 6782.33725
        },
        {
          "timestamp": 1765209600000,
          "datetime": "2025-12-08T16:00:00",
          "open": 0.00892,
          "high": 0.00903,
          "low": 0.00889,
          "close": 0.00891,
          "volume": 3104854.0,
          "close_time": 1765213199999,
          "quote_volume": 27841.75327,
          "trades": 223,
          "taker_buy_base": 1581801.0,
          "taker_buy_quote": 14203.87305
        },
        {
          "timestamp": 1765213200000,
          "datetime": "2025-12-08T17:00:00",
          "open": 0.00892,
          "high": 0.00895,
          "low": 0.00889,
          "close": 0.00892,
          "volume": 1098828.0,
          "close_time": 1765216799999,
          "quote_volume": 9802.01088,
          "trades": 127,
          "taker_buy_base": 477554.0,
          "taker_buy_quote": 4262.47759
        },
        {
          "timestamp": 1765216800000,
          "datetime": "2025-12-08T18:00:00",
          "open": 0.00893,
          "high": 0.00894,
          "low": 0.00881,
          "close": 0.00882,
          "volume": 1196196.0,
          "close_time": 1765220399999,
          "quote_volume": 10612.45737,
          "trades": 117,
          "taker_buy_base": 376454.0,
          "taker_buy_quote": 3343.54607
        },
        {
          "timestamp": 1765220400000,
          "datetime": "2025-12-08T19:00:00",
          "open": 0.00883,
          "high": 0.00892,
          "low": 0.00882,
          "close": 0.0089,
          "volume": 1015915.0,
          "close_time": 1765223999999,
          "quote_volume": 9003.30058,
          "trades": 129,
          "taker_buy_base": 887670.0,
          "taker_buy_quote": 7869.3567
        },
        {
          "timestamp": 1765224000000,
          "datetime": "2025-12-08T20:00:00",
          "open": 0.0089,
          "high": 0.00893,
          "low": 0.00889,
          "close": 0.00893,
          "volume": 423980.0,
          "close_time": 1765227599999,
          "quote_volume": 3777.86799,
          "trades": 102,
          "taker_buy_base": 269403.0,
          "taker_buy_quote": 2401.94007
        },
        {
          "timestamp": 1765227600000,
          "datetime": "2025-12-08T21:00:00",
          "open": 0.00894,
          "high": 0.00899,
          "low": 0.00891,
          "close": 0.00899,
          "volume": 661880.0,
          "close_time": 1765231199999,
          "quote_volume": 5921.1126,
          "trades": 65,
          "taker_buy_base": 504665.0,
          "taker_buy_quote": 4516.85703
        },
        {
          "timestamp": 1765231200000,
          "datetime": "2025-12-08T22:00:00",
          "open": 0.00899,
          "high": 0.00899,
          "low": 0.00896,
          "close": 0.00898,
          "volume": 292477.0,
          "close_time": 1765234799999,
          "quote_volume": 2626.20409,
          "trades": 50,
          "taker_buy_base": 64764.0,
          "taker_buy_quote": 582.08749
        },
        {
          "timestamp": 1765234800000,
          "datetime": "2025-12-08T23:00:00",
          "open": 0.00899,
          "high": 0.00899,
          "low": 0.00895,
          "close": 0.00898,
          "volume": 214394.0,
          "close_time": 1765238399999,
          "quote_volume": 1922.30593,
          "trades": 37,
          "taker_buy_base": 96769.0,
          "taker_buy_quote": 868.4288
        },
        {
          "timestamp": 1765238400000,
          "datetime": "2025-12-09T00:00:00",
          "open": 0.00898,
          "high": 0.00901,
          "low": 0.00892,
          "close": 0.00894,
          "volume": 862448.0,
          "close_time": 1765241999999,
          "quote_volume": 7739.90997,
          "trades": 98,
          "taker_buy_base": 359917.0,
          "taker_buy_quote": 3234.78517
        },
        {
          "timestamp": 1765242000000,
          "datetime": "2025-12-09T01:00:00",
          "open": 0.00895,
          "high": 0.00897,
          "low": 0.00891,
          "close": 0.00891,
          "volume": 1191429.0,
          "close_time": 1765245599999,
          "quote_volume": 10649.61222,
          "trades": 144,
          "taker_buy_base": 412839.0,
          "taker_buy_quote": 3692.55743
        },
        {
          "timestamp": 1765245600000,
          "datetime": "2025-12-09T02:00:00",
          "open": 0.00891,
          "high": 0.00896,
          "low": 0.0089,
          "close": 0.00893,
          "volume": 611417.0,
          "close_time": 1765249199999,
          "quote_volume": 5459.02854,
          "trades": 80,
          "taker_buy_base": 292702.0,
          "taker_buy_quote": 2614.5658
        },
        {
          "timestamp": 1765249200000,
          "datetime": "2025-12-09T03:00:00",
          "open": 0.00892,
          "high": 0.009,
          "low": 0.00888,
          "close": 0.009,
          "volume": 942096.0,
          "close_time": 1765252799999,
          "quote_volume": 8414.74285,
          "trades": 94,
          "taker_buy_base": 568741.0,
          "taker_buy_quote": 5085.86472
        },
        {
          "timestamp": 1765252800000,
          "datetime": "2025-12-09T04:00:00",
          "open": 0.009,
          "high": 0.00901,
          "low": 0.00889,
          "close": 0.00894,
          "volume": 1306289.0,
          "close_time": 1765256399999,
          "quote_volume": 11675.163,
          "trades": 115,
          "taker_buy_base": 438203.0,
          "taker_buy_quote": 3915.82717
        },
        {
          "timestamp": 1765256400000,
          "datetime": "2025-12-09T05:00:00",
          "open": 0.00894,
          "high": 0.00897,
          "low": 0.00892,
          "close": 0.00895,
          "volume": 640714.0,
          "close_time": 1765259999999,
          "quote_volume": 5728.72555,
          "trades": 59,
          "taker_buy_base": 272705.0,
          "taker_buy_quote": 2440.91118
        },
        {
          "timestamp": 1765260000000,
          "datetime": "2025-12-09T06:00:00",
          "open": 0.00895,
          "high": 0.00897,
          "low": 0.00892,
          "close": 0.00894,
          "volume": 211221.0,
          "close_time": 1765263599999,
          "quote_volume": 1887.93263,
          "trades": 32,
          "taker_buy_base": 82258.0,
          "taker_buy_quote": 735.30363
        },
        {
          "timestamp": 1765263600000,
          "datetime": "2025-12-09T07:00:00",
          "open": 0.00893,
          "high": 0.009,
          "low": 0.00893,
          "close": 0.009,
          "volume": 767500.0,
          "close_time": 1765267199999,
          "quote_volume": 6883.78866,
          "trades": 61,
          "taker_buy_base": 653722.0,
          "taker_buy_quote": 5865.36649
        },
        {
          "timestamp": 1765267200000,
          "datetime": "2025-12-09T08:00:00",
          "open": 0.00901,
          "high": 0.00901,
          "low": 0.00897,
          "close": 0.00897,
          "volume": 359603.0,
          "close_time": 1765270799999,
          "quote_volume": 3230.31536,
          "trades": 47,
          "taker_buy_base": 86626.0,
          "taker_buy_quote": 779.02635
        },
        {
          "timestamp": 1765270800000,
          "datetime": "2025-12-09T09:00:00",
          "open": 0.00898,
          "high": 0.00898,
          "low": 0.00893,
          "close": 0.00895,
          "volume": 380981.0,
          "close_time": 1765274399999,
          "quote_volume": 3412.00238,
          "trades": 50,
          "taker_buy_base": 137779.0,
          "taker_buy_quote": 1234.4423
        },
        {
          "timestamp": 1765274400000,
          "datetime": "2025-12-09T10:00:00",
          "open": 0.00895,
          "high": 0.00898,
          "low": 0.00892,
          "close": 0.00895,
          "volume": 915392.0,
          "close_time": 1765277999999,
          "quote_volume": 8189.62147,
          "trades": 85,
          "taker_buy_base": 495826.0,
          "taker_buy_quote": 4437.53463
        },
        {
          "timestamp": 1765278000000,
          "datetime": "2025-12-09T11:00:00",
          "open": 0.00895,
          "high": 0.00898,
          "low": 0.00894,
          "close": 0.00898,
          "volume": 436822.0,
          "close_time": 1765281599999,
          "quote_volume": 3912.7143,
          "trades": 71,
          "taker_buy_base": 193998.0,
          "taker_buy_quote": 1738.81039
        },
        {
          "timestamp": 1765281600000,
          "datetime": "2025-12-09T12:00:00",
          "open": 0.00897,
          "high": 0.00904,
          "low": 0.00896,
          "close": 0.00903,
          "volume": 584863.0,
          "close_time": 1765285199999,
          "quote_volume": 5266.69659,
          "trades": 73,
          "taker_buy_base": 465972.0,
          "taker_buy_quote": 4198.326
        },
        {
          "timestamp": 1765285200000,
          "datetime": "2025-12-09T13:00:00",
          "open": 0.00903,
          "high": 0.00906,
          "low": 0.00901,
          "close": 0.00901,
          "volume": 560982.0,
          "close_time": 1765288799999,
          "quote_volume": 5065.86447,
          "trades": 64,
          "taker_buy_base": 176609.0,
          "taker_buy_quote": 1595.46682
        },
        {
          "timestamp": 1765288800000,
          "datetime": "2025-12-09T14:00:00",
          "open": 0.00901,
          "high": 0.00905,
          "low": 0.00898,
          "close": 0.00901,
          "volume": 1856318.0,
          "close_time": 1765292399999,
          "quote_volume": 16734.79333,
          "trades": 174,
          "taker_buy_base": 658442.0,
          "taker_buy_quote": 5942.79664
        },
        {
          "timestamp": 1765292400000,
          "datetime": "2025-12-09T15:00:00",
          "open": 0.009,
          "high": 0.00925,
          "low": 0.009,
          "close": 0.00922,
          "volume": 5683824.0,
          "close_time": 1765295999999,
          "quote_volume": 51824.77534,
          "trades": 543,
          "taker_buy_base": 2817600.0,
          "taker_buy_quote": 25686.22506
        },
        {
          "timestamp": 1765296000000,
          "datetime": "2025-12-09T16:00:00",
          "open": 0.00923,
          "high": 0.00935,
          "low": 0.00923,
          "close": 0.00931,
          "volume": 3616581.0,
          "close_time": 1765299599999,
          "quote_volume": 33623.7226,
          "trades": 355,
          "taker_buy_base": 1732273.0,
          "taker_buy_quote": 16114.60504
        },
        {
          "timestamp": 1765299600000,
          "datetime": "2025-12-09T17:00:00",
          "open": 0.00933,
          "high": 0.00936,
          "low": 0.0093,
          "close": 0.00931,
          "volume": 3450462.0,
          "close_time": 1765303199999,
          "quote_volume": 32162.19722,
          "trades": 221,
          "taker_buy_base": 918681.0,
          "taker_buy_quote": 8578.06704
        },
        {
          "timestamp": 1765303200000,
          "datetime": "2025-12-09T18:00:00",
          "open": 0.00932,
          "high": 0.00932,
          "low": 0.00926,
          "close": 0.00927,
          "volume": 1799875.0,
          "close_time": 1765306799999,
          "quote_volume": 16719.23477,
          "trades": 90,
          "taker_buy_base": 1230236.0,
          "taker_buy_quote": 11431.35278
        },
        {
          "timestamp": 1765306800000,
          "datetime": "2025-12-09T19:00:00",
          "open": 0.00927,
          "high": 0.00927,
          "low": 0.00921,
          "close": 0.00922,
          "volume": 611581.0,
          "close_time": 1765310399999,
          "quote_volume": 5650.48832,
          "trades": 76,
          "taker_buy_base": 224497.0,
          "taker_buy_quote": 2076.15954
        },
        {
          "timestamp": 1765310400000,
          "datetime": "2025-12-09T20:00:00",
          "open": 0.00922,
          "high": 0.00923,
          "low": 0.00912,
          "close": 0.00916,
          "volume": 1573226.0,
          "close_time": 1765313999999,
          "quote_volume": 14404.53143,
          "trades": 134,
          "taker_buy_base": 762442.0,
          "taker_buy_quote": 6974.70942
        },
        {
          "timestamp": 1765314000000,
          "datetime": "2025-12-09T21:00:00",
          "open": 0.00916,
          "high": 0.00919,
          "low": 0.00907,
          "close": 0.0091,
          "volume": 1769086.0,
          "close_time": 1765317599999,
          "quote_volume": 16155.71368,
          "trades": 179,
          "taker_buy_base": 834559.0,
          "taker_buy_quote": 7628.9269
        },
        {
          "timestamp": 1765317600000,
          "datetime": "2025-12-09T22:00:00",
          "open": 0.0091,
          "high": 0.00917,
          "low": 0.0091,
          "close": 0.00916,
          "volume": 789575.0,
          "close_time": 1765321199999,
          "quote_volume": 7220.28158,
          "trades": 164,
          "taker_buy_base": 263283.0,
          "taker_buy_quote": 2408.07551
        },
        {
          "timestamp": 1765321200000,
          "datetime": "2025-12-09T23:00:00",
          "open": 0.00916,
          "high": 0.00919,
          "low": 0.00914,
          "close": 0.00914,
          "volume": 378341.0,
          "close_time": 1765324799999,
          "quote_volume": 3467.71248,
          "trades": 160,
          "taker_buy_base": 66758.0,
          "taker_buy_quote": 612.94669
        },
        {
          "timestamp": 1765324800000,
          "datetime": "2025-12-10T00:00:00",
          "open": 0.00914,
          "high": 0.00916,
          "low": 0.00912,
          "close": 0.00912,
          "volume": 515972.0,
          "close_time": 1765328399999,
          "quote_volume": 4716.73291,
          "trades": 94,
          "taker_buy_base": 282926.0,
          "taker_buy_quote": 2587.54293
        },
        {
          "timestamp": 1765328400000,
          "datetime": "2025-12-10T01:00:00",
          "open": 0.00912,
          "high": 0.00914,
          "low": 0.00909,
          "close": 0.00912,
          "volume": 1468842.0,
          "close_time": 1765331999999,
          "quote_volume": 13391.67688,
          "trades": 172,
          "taker_buy_base": 348123.0,
          "taker_buy_quote": 3176.77475
        },
        {
          "timestamp": 1765332000000,
          "datetime": "2025-12-10T02:00:00",
          "open": 0.00911,
          "high": 0.00911,
          "low": 0.00908,
          "close": 0.00909,
          "volume": 584317.0,
          "close_time": 1765335599999,
          "quote_volume": 5315.08261,
          "trades": 90,
          "taker_buy_base": 144057.0,
          "taker_buy_quote": 1310.74386
        },
        {
          "timestamp": 1765335600000,
          "datetime": "2025-12-10T03:00:00",
          "open": 0.00911,
          "high": 0.00911,
          "low": 0.00907,
          "close": 0.00907,
          "volume": 623678.0,
          "close_time": 1765339199999,
          "quote_volume": 5670.50272,
          "trades": 113,
          "taker_buy_base": 190565.0,
          "taker_buy_quote": 1733.70995
        },
        {
          "timestamp": 1765339200000,
          "datetime": "2025-12-10T04:00:00",
          "open": 0.00909,
          "high": 0.00912,
          "low": 0.00908,
          "close": 0.00911,
          "volume": 488234.0,
          "close_time": 1765342799999,
          "quote_volume": 4441.03901,
          "trades": 59,
          "taker_buy_base": 158427.0,
          "taker_buy_quote": 1442.66296
        },
        {
          "timestamp": 1765342800000,
          "datetime": "2025-12-10T05:00:00",
          "open": 0.0091,
          "high": 0.00914,
          "low": 0.0091,
          "close": 0.00912,
          "volume": 419323.0,
          "close_time": 1765346399999,
          "quote_volume": 3824.38914,
          "trades": 75,
          "taker_buy_base": 156165.0,
          "taker_buy_quote": 1424.87082
        },
        {
          "timestamp": 1765346400000,
          "datetime": "2025-12-10T06:00:00",
          "open": 0.00912,
          "high": 0.00916,
          "low": 0.00911,
          "close": 0.00916,
          "volume": 1035981.0,
          "close_time": 1765349999999,
          "quote_volume": 9470.16455,
          "trades": 121,
          "taker_buy_base": 818620.0,
          "taker_buy_quote": 7485.13849
        },
        {
          "timestamp": 1765350000000,
          "datetime": "2025-12-10T07:00:00",
          "open": 0.00915,
          "high": 0.00924,
          "low": 0.00913,
          "close": 0.00923,
          "volume": 1451230.0,
          "close_time": 1765353599999,
          "quote_volume": 13319.12306,
          "trades": 159,
          "taker_buy_base": 972064.0,
          "taker_buy_quote": 8924.38362
        },
        {
          "timestamp": 1765353600000,
          "datetime": "2025-12-10T08:00:00",
          "open": 0.00923,
          "high": 0.00923,
          "low": 0.00911,
          "close": 0.00916,
          "volume": 1627348.0,
          "close_time": 1765357199999,
          "quote_volume": 14926.29976,
          "trades": 131,
          "taker_buy_base": 560258.0,
          "taker_buy_quote": 5134.0981
        },
        {
          "timestamp": 1765357200000,
          "datetime": "2025-12-10T09:00:00",
          "open": 0.00916,
          "high": 0.00918,
          "low": 0.00909,
          "close": 0.00915,
          "volume": 2164971.0,
          "close_time": 1765360799999,
          "quote_volume": 19779.83602,
          "trades": 169,
          "taker_buy_base": 772351.0,
          "taker_buy_quote": 7060.82792
        },
        {
          "timestamp": 1765360800000,
          "datetime": "2025-12-10T10:00:00",
          "open": 0.00914,
          "high": 0.00917,
          "low": 0.00906,
          "close": 0.00906,
          "volume": 1545405.0,
          "close_time": 1765364399999,
          "quote_volume": 14086.94244,
          "trades": 138,
          "taker_buy_base": 817528.0,
          "taker_buy_quote": 7461.01914
        },
        {
          "timestamp": 1765364400000,
          "datetime": "2025-12-10T11:00:00",
          "open": 0.00906,
          "high": 0.00908,
          "low": 0.00905,
          "close": 0.00906,
          "volume": 1615511.0,
          "close_time": 1765367999999,
          "quote_volume": 14645.94964,
          "trades": 172,
          "taker_buy_base": 992822.0,
          "taker_buy_quote": 9004.2336
        },
        {
          "timestamp": 1765368000000,
          "datetime": "2025-12-10T12:00:00",
          "open": 0.00906,
          "high": 0.00908,
          "low": 0.00905,
          "close": 0.00908,
          "volume": 1251083.0,
          "close_time": 1765371599999,
          "quote_volume": 11339.78322,
          "trades": 108,
          "taker_buy_base": 475548.0,
          "taker_buy_quote": 4314.32247
        },
        {
          "timestamp": 1765371600000,
          "datetime": "2025-12-10T13:00:00",
          "open": 0.00907,
          "high": 0.0091,
          "low": 0.00906,
          "close": 0.00909,
          "volume": 1776706.0,
          "close_time": 1765375199999,
          "quote_volume": 16136.19585,
          "trades": 105,
          "taker_buy_base": 838277.0,
          "taker_buy_quote": 7616.27473
        },
        {
          "timestamp": 1765375200000,
          "datetime": "2025-12-10T14:00:00",
          "open": 0.00909,
          "high": 0.00909,
          "low": 0.00905,
          "close": 0.00907,
          "volume": 460138.0,
          "close_time": 1765378799999,
          "quote_volume": 4172.35384,
          "trades": 84,
          "taker_buy_base": 246773.0,
          "taker_buy_quote": 2238.32575
        },
        {
          "timestamp": 1765378800000,
          "datetime": "2025-12-10T15:00:00",
          "open": 0.00907,
          "high": 0.00913,
          "low": 0.00906,
          "close": 0.00911,
          "volume": 1145215.0,
          "close_time": 1765382399999,
          "quote_volume": 10421.82555,
          "trades": 120,
          "taker_buy_base": 771812.0,
          "taker_buy_quote": 7026.85386
        },
        {
          "timestamp": 1765382400000,
          "datetime": "2025-12-10T16:00:00",
          "open": 0.0091,
          "high": 0.00916,
          "low": 0.00908,
          "close": 0.00912,
          "volume": 830660.0,
          "close_time": 1765385999999,
          "quote_volume": 7579.69128,
          "trades": 118,
          "taker_buy_base": 448532.0,
          "taker_buy_quote": 4095.65584
        },
        {
          "timestamp": 1765386000000,
          "datetime": "2025-12-10T17:00:00",
          "open": 0.00911,
          "high": 0.00915,
          "low": 0.0091,
          "close": 0.00911,
          "volume": 473426.0,
          "close_time": 1765389599999,
          "quote_volume": 4319.8055,
          "trades": 71,
          "taker_buy_base": 249350.0,
          "taker_buy_quote": 2277.11883
        },
        {
          "timestamp": 1765389600000,
          "datetime": "2025-12-10T18:00:00",
          "open": 0.00912,
          "high": 0.0092,
          "low": 0.00907,
          "close": 0.00909,
          "volume": 1833128.0,
          "close_time": 1765393199999,
          "quote_volume": 16744.65493,
          "trades": 165,
          "taker_buy_base": 649824.0,
          "taker_buy_quote": 5939.70605
        },
        {
          "timestamp": 1765393200000,
          "datetime": "2025-12-10T19:00:00",
          "open": 0.00911,
          "high": 0.00922,
          "low": 0.00907,
          "close": 0.0092,
          "volume": 5532877.0,
          "close_time": 1765396799999,
          "quote_volume": 50678.39954,
          "trades": 398,
          "taker_buy_base": 2945104.0,
          "taker_buy_quote": 26986.34194
        },
        {
          "timestamp": 1765396800000,
          "datetime": "2025-12-10T20:00:00",
          "open": 0.00918,
          "high": 0.0093,
          "low": 0.00915,
          "close": 0.00917,
          "volume": 3194610.0,
          "close_time": 1765400399999,
          "quote_volume": 29473.75518,
          "trades": 255,
          "taker_buy_base": 1600172.0,
          "taker_buy_quote": 14773.7579
        },
        {
          "timestamp": 1765400400000,
          "datetime": "2025-12-10T21:00:00",
          "open": 0.00915,
          "high": 0.00917,
          "low": 0.00906,
          "close": 0.00907,
          "volume": 979321.0,
          "close_time": 1765403999999,
          "quote_volume": 8938.90775,
          "trades": 83,
          "taker_buy_base": 380059.0,
          "taker_buy_quote": 3473.28259
        },
        {
          "timestamp": 1765404000000,
          "datetime": "2025-12-10T22:00:00",
          "open": 0.00908,
          "high": 0.00909,
          "low": 0.009,
          "close": 0.00903,
          "volume": 1304510.0,
          "close_time": 1765407599999,
          "quote_volume": 11790.87303,
          "trades": 139,
          "taker_buy_base": 662127.0,
          "taker_buy_quote": 5988.64409
        },
        {
          "timestamp": 1765407600000,
          "datetime": "2025-12-10T23:00:00",
          "open": 0.00903,
          "high": 0.00903,
          "low": 0.00897,
          "close": 0.00897,
          "volume": 2395400.0,
          "close_time": 1765411199999,
          "quote_volume": 21556.45149,
          "trades": 176,
          "taker_buy_base": 1462886.0,
          "taker_buy_quote": 13166.59302
        },
        {
          "timestamp": 1765411200000,
          "datetime": "2025-12-11T00:00:00",
          "open": 0.00897,
          "high": 0.00897,
          "low": 0.00882,
          "close": 0.00883,
          "volume": 3869409.0,
          "close_time": 1765414799999,
          "quote_volume": 34438.05153,
          "trades": 265,
          "taker_buy_base": 1409358.0,
          "taker_buy_quote": 12566.23269
        },
        {
          "timestamp": 1765414800000,
          "datetime": "2025-12-11T01:00:00",
          "open": 0.00882,
          "high": 0.00882,
          "low": 0.00874,
          "close": 0.00875,
          "volume": 1966083.0,
          "close_time": 1765418399999,
          "quote_volume": 17267.13447,
          "trades": 152,
          "taker_buy_base": 1185213.0,
          "taker_buy_quote": 10411.35782
        },
        {
          "timestamp": 1765418400000,
          "datetime": "2025-12-11T02:00:00",
          "open": 0.00876,
          "high": 0.00877,
          "low": 0.00871,
          "close": 0.00871,
          "volume": 1926010.0,
          "close_time": 1765421999999,
          "quote_volume": 16827.70144,
          "trades": 202,
          "taker_buy_base": 1113405.0,
          "taker_buy_quote": 9732.02853
        },
        {
          "timestamp": 1765422000000,
          "datetime": "2025-12-11T03:00:00",
          "open": 0.00871,
          "high": 0.00871,
          "low": 0.00863,
          "close": 0.00866,
          "volume": 1368935.0,
          "close_time": 1765425599999,
          "quote_volume": 11857.07313,
          "trades": 145,
          "taker_buy_base": 613021.0,
          "taker_buy_quote": 5309.85159
        },
        {
          "timestamp": 1765425600000,
          "datetime": "2025-12-11T04:00:00",
          "open": 0.00864,
          "high": 0.00874,
          "low": 0.00863,
          "close": 0.00874,
          "volume": 1051825.0,
          "close_time": 1765429199999,
          "quote_volume": 9139.03633,
          "trades": 148,
          "taker_buy_base": 767250.0,
          "taker_buy_quote": 6671.92212
        },
        {
          "timestamp": 1765429200000,
          "datetime": "2025-12-11T05:00:00",
          "open": 0.00873,
          "high": 0.00874,
          "low": 0.00872,
          "close": 0.00874,
          "volume": 187845.0,
          "close_time": 1765432799999,
          "quote_volume": 1639.74267,
          "trades": 59,
          "taker_buy_base": 163920.0,
          "taker_buy_quote": 1430.93285
        },
        {
          "timestamp": 1765432800000,
          "datetime": "2025-12-11T06:00:00",
          "open": 0.00874,
          "high": 0.00876,
          "low": 0.00872,
          "close": 0.00874,
          "volume": 343781.0,
          "close_time": 1765436399999,
          "quote_volume": 3004.54774,
          "trades": 60,
          "taker_buy_base": 233584.0,
          "taker_buy_quote": 2042.23322
        },
        {
          "timestamp": 1765436400000,
          "datetime": "2025-12-11T07:00:00",
          "open": 0.00873,
          "high": 0.00875,
          "low": 0.00869,
          "close": 0.0087,
          "volume": 1705737.0,
          "close_time": 1765439999999,
          "quote_volume": 14865.21534,
          "trades": 176,
          "taker_buy_base": 1171930.0,
          "taker_buy_quote": 10214.44667
        },
        {
          "timestamp": 1765440000000,
          "datetime": "2025-12-11T08:00:00",
          "open": 0.0087,
          "high": 0.0087,
          "low": 0.0086,
          "close": 0.00861,
          "volume": 1450173.0,
          "close_time": 1765443599999,
          "quote_volume": 12543.44783,
          "trades": 200,
          "taker_buy_base": 421861.0,
          "taker_buy_quote": 3646.01842
        },
        {
          "timestamp": 1765443600000,
          "datetime": "2025-12-11T09:00:00",
          "open": 0.00861,
          "high": 0.00865,
          "low": 0.0086,
          "close": 0.00863,
          "volume": 2890066.0,
          "close_time": 1765447199999,
          "quote_volume": 24924.28712,
          "trades": 187,
          "taker_buy_base": 2394084.0,
          "taker_buy_quote": 20648.91897
        },
        {
          "timestamp": 1765447200000,
          "datetime": "2025-12-11T10:00:00",
          "open": 0.00864,
          "high": 0.00874,
          "low": 0.00863,
          "close": 0.00874,
          "volume": 2974842.0,
          "close_time": 1765450799999,
          "quote_volume": 25783.64056,
          "trades": 249,
          "taker_buy_base": 2218299.0,
          "taker_buy_quote": 19231.4766
        },
        {
          "timestamp": 1765450800000,
          "datetime": "2025-12-11T11:00:00",
          "open": 0.00874,
          "high": 0.00888,
          "low": 0.00873,
          "close": 0.0088,
          "volume": 3576531.0,
          "close_time": 1765454399999,
          "quote_volume": 31538.76005,
          "trades": 334,
          "taker_buy_base": 1386833.0,
          "taker_buy_quote": 12219.84449
        },
        {
          "timestamp": 1765454400000,
          "datetime": "2025-12-11T12:00:00",
          "open": 0.00879,
          "high": 0.00882,
          "low": 0.00876,
          "close": 0.00876,
          "volume": 923565.0,
          "close_time": 1765457999999,
          "quote_volume": 8115.83936,
          "trades": 106,
          "taker_buy_base": 339506.0,
          "taker_buy_quote": 2985.97087
        },
        {
          "timestamp": 1765458000000,
          "datetime": "2025-12-11T13:00:00",
          "open": 0.00877,
          "high": 0.00877,
          "low": 0.00871,
          "close": 0.00874,
          "volume": 1438188.0,
          "close_time": 1765461599999,
          "quote_volume": 12562.99359,
          "trades": 165,
          "taker_buy_base": 583205.0,
          "taker_buy_quote": 5094.06384
        },
        {
          "timestamp": 1765461600000,
          "datetime": "2025-12-11T14:00:00",
          "open": 0.00874,
          "high": 0.00876,
          "low": 0.00864,
          "close": 0.0087,
          "volume": 3800403.0,
          "close_time": 1765465199999,
          "quote_volume": 33106.53355,
          "trades": 209,
          "taker_buy_base": 1454188.0,
          "taker_buy_quote": 12670.05155
        },
        {
          "timestamp": 1765465200000,
          "datetime": "2025-12-11T15:00:00",
          "open": 0.0087,
          "high": 0.00878,
          "low": 0.00867,
          "close": 0.00875,
          "volume": 2930517.0,
          "close_time": 1765468799999,
          "quote_volume": 25613.67097,
          "trades": 163,
          "taker_buy_base": 1523175.0,
          "taker_buy_quote": 13323.01983
        },
        {
          "timestamp": 1765468800000,
          "datetime": "2025-12-11T16:00:00",
          "open": 0.00875,
          "high": 0.00878,
          "low": 0.00871,
          "close": 0.00874,
          "volume": 1125081.0,
          "close_time": 1765472399999,
          "quote_volume": 9839.32896,
          "trades": 65,
          "taker_buy_base": 327451.0,
          "taker_buy_quote": 2864.63436
        },
        {
          "timestamp": 1765472400000,
          "datetime": "2025-12-11T17:00:00",
          "open": 0.00874,
          "high": 0.00875,
          "low": 0.0087,
          "close": 0.0087,
          "volume": 1802878.0,
          "close_time": 1765475999999,
          "quote_volume": 15734.24308,
          "trades": 94,
          "taker_buy_base": 585235.0,
          "taker_buy_quote": 5113.63422
        },
        {
          "timestamp": 1765476000000,
          "datetime": "2025-12-11T18:00:00",
          "open": 0.0087,
          "high": 0.00882,
          "low": 0.0087,
          "close": 0.00874,
          "volume": 1544038.0,
          "close_time": 1765479599999,
          "quote_volume": 13543.73523,
          "trades": 108,
          "taker_buy_base": 736014.0,
          "taker_buy_quote": 6458.96519
        },
        {
          "timestamp": 1765479600000,
          "datetime": "2025-12-11T19:00:00",
          "open": 0.00875,
          "high": 0.00881,
          "low": 0.00873,
          "close": 0.00874,
          "volume": 1695042.0,
          "close_time": 1765483199999,
          "quote_volume": 14852.66103,
          "trades": 173,
          "taker_buy_base": 1238582.0,
          "taker_buy_quote": 10856.96855
        },
        {
          "timestamp": 1765483200000,
          "datetime": "2025-12-11T20:00:00",
          "open": 0.00873,
          "high": 0.00884,
          "low": 0.00873,
          "close": 0.00882,
          "volume": 1033631.0,
          "close_time": 1765486799999,
          "quote_volume": 9083.02575,
          "trades": 180,
          "taker_buy_base": 846782.0,
          "taker_buy_quote": 7444.03563
        },
        {
          "timestamp": 1765486800000,
          "datetime": "2025-12-11T21:00:00",
          "open": 0.00884,
          "high": 0.00898,
          "low": 0.00882,
          "close": 0.00893,
          "volume": 1945309.0,
          "close_time": 1765490399999,
          "quote_volume": 17349.8936,
          "trades": 248,
          "taker_buy_base": 1058870.0,
          "taker_buy_quote": 9450.15253
        },
        {
          "timestamp": 1765490400000,
          "datetime": "2025-12-11T22:00:00",
          "open": 0.00894,
          "high": 0.00895,
          "low": 0.00886,
          "close": 0.00889,
          "volume": 1218547.0,
          "close_time": 1765493999999,
          "quote_volume": 10838.50918,
          "trades": 183,
          "taker_buy_base": 712803.0,
          "taker_buy_quote": 6342.96027
        },
        {
          "timestamp": 1765494000000,
          "datetime": "2025-12-11T23:00:00",
          "open": 0.00889,
          "high": 0.00891,
          "low": 0.00886,
          "close": 0.0089,
          "volume": 723751.0,
          "close_time": 1765497599999,
          "quote_volume": 6432.52849,
          "trades": 183,
          "taker_buy_base": 449598.0,
          "taker_buy_quote": 3998.72171
        },
        {
          "timestamp": 1765497600000,
          "datetime": "2025-12-12T00:00:00",
          "open": 0.0089,
          "high": 0.0089,
          "low": 0.00879,
          "close": 0.00879,
          "volume": 969131.0,
          "close_time": 1765501199999,
          "quote_volume": 8582.56012,
          "trades": 191,
          "taker_buy_base": 450080.0,
          "taker_buy_quote": 3991.21347
        },
        {
          "timestamp": 1765501200000,
          "datetime": "2025-12-12T01:00:00",
          "open": 0.00879,
          "high": 0.00883,
          "low": 0.00879,
          "close": 0.00881,
          "volume": 1121164.0,
          "close_time": 1765504799999,
          "quote_volume": 9870.924,
          "trades": 103,
          "taker_buy_base": 417882.0,
          "taker_buy_quote": 3679.38428
        },
        {
          "timestamp": 1765504800000,
          "datetime": "2025-12-12T02:00:00",
          "open": 0.00881,
          "high": 0.00885,
          "low": 0.0088,
          "close": 0.00885,
          "volume": 962676.0,
          "close_time": 1765508399999,
          "quote_volume": 8502.12625,
          "trades": 88,
          "taker_buy_base": 361766.0,
          "taker_buy_quote": 3196.65328
        },
        {
          "timestamp": 1765508400000,
          "datetime": "2025-12-12T03:00:00",
          "open": 0.00885,
          "high": 0.00888,
          "low": 0.00882,
          "close": 0.00885,
          "volume": 955948.0,
          "close_time": 1765511999999,
          "quote_volume": 8460.57348,
          "trades": 96,
          "taker_buy_base": 372541.0,
          "taker_buy_quote": 3299.90363
        },
        {
          "timestamp": 1765512000000,
          "datetime": "2025-12-12T04:00:00",
          "open": 0.00885,
          "high": 0.00885,
          "low": 0.00882,
          "close": 0.00883,
          "volume": 222276.0,
          "close_time": 1765515599999,
          "quote_volume": 1963.58848,
          "trades": 49,
          "taker_buy_base": 103866.0,
          "taker_buy_quote": 917.71244
        },
        {
          "timestamp": 1765515600000,
          "datetime": "2025-12-12T05:00:00",
          "open": 0.00883,
          "high": 0.00885,
          "low": 0.00879,
          "close": 0.00884,
          "volume": 1093057.0,
          "close_time": 1765519199999,
          "quote_volume": 9648.57063,
          "trades": 80,
          "taker_buy_base": 329527.0,
          "taker_buy_quote": 2908.92259
        },
        {
          "timestamp": 1765519200000,
          "datetime": "2025-12-12T06:00:00",
          "open": 0.00885,
          "high": 0.00889,
          "low": 0.00885,
          "close": 0.00885,
          "volume": 337711.0,
          "close_time": 1765522799999,
          "quote_volume": 2995.10133,
          "trades": 49,
          "taker_buy_base": 193816.0,
          "taker_buy_quote": 1719.43846
        },
        {
          "timestamp": 1765522800000,
          "datetime": "2025-12-12T07:00:00",
          "open": 0.00884,
          "high": 0.00885,
          "low": 0.00882,
          "close": 0.00882,
          "volume": 457266.0,
          "close_time": 1765526399999,
          "quote_volume": 4040.97556,
          "trades": 43,
          "taker_buy_base": 65225.0,
          "taker_buy_quote": 576.65709
        },
        {
          "timestamp": 1765526400000,
          "datetime": "2025-12-12T08:00:00",
          "open": 0.00881,
          "high": 0.00884,
          "low": 0.0088,
          "close": 0.00882,
          "volume": 321512.0,
          "close_time": 1765529999999,
          "quote_volume": 2835.23553,
          "trades": 42,
          "taker_buy_base": 98822.0,
          "taker_buy_quote": 872.51685
        },
        {
          "timestamp": 1765530000000,
          "datetime": "2025-12-12T09:00:00",
          "open": 0.00881,
          "high": 0.00885,
          "low": 0.0088,
          "close": 0.00885,
          "volume": 443218.0,
          "close_time": 1765533599999,
          "quote_volume": 3911.21464,
          "trades": 54,
          "taker_buy_base": 376522.0,
          "taker_buy_quote": 3324.11772
        },
        {
          "timestamp": 1765533600000,
          "datetime": "2025-12-12T10:00:00",
          "open": 0.00885,
          "high": 0.00886,
          "low": 0.00883,
          "close": 0.00883,
          "volume": 266990.0,
          "close_time": 1765537199999,
          "quote_volume": 2360.64752,
          "trades": 40,
          "taker_buy_base": 141396.0,
          "taker_buy_quote": 1250.23582
        },
        {
          "timestamp": 1765537200000,
          "datetime": "2025-12-12T11:00:00",
          "open": 0.00884,
          "high": 0.00885,
          "low": 0.00881,
          "close": 0.00885,
          "volume": 755733.0,
          "close_time": 1765540799999,
          "quote_volume": 6677.03845,
          "trades": 152,
          "taker_buy_base": 364255.0,
          "taker_buy_quote": 3220.00546
        },
        {
          "timestamp": 1765540800000,
          "datetime": "2025-12-12T12:00:00",
          "open": 0.00885,
          "high": 0.00886,
          "low": 0.00882,
          "close": 0.00885,
          "volume": 645963.0,
          "close_time": 1765544399999,
          "quote_volume": 5706.66873,
          "trades": 172,
          "taker_buy_base": 339803.0,
          "taker_buy_quote": 3003.70823
        },
        {
          "timestamp": 1765544400000,
          "datetime": "2025-12-12T13:00:00",
          "open": 0.00885,
          "high": 0.00885,
          "low": 0.0088,
          "close": 0.00881,
          "volume": 406671.0,
          "close_time": 1765547999999,
          "quote_volume": 3591.03545,
          "trades": 95,
          "taker_buy_base": 240099.0,
          "taker_buy_quote": 2122.31107
        },
        {
          "timestamp": 1765548000000,
          "datetime": "2025-12-12T14:00:00",
          "open": 0.00881,
          "high": 0.00881,
          "low": 0.00877,
          "close": 0.00881,
          "volume": 1025572.0,
          "close_time": 1765551599999,
          "quote_volume": 9017.40573,
          "trades": 83,
          "taker_buy_base": 479478.0,
          "taker_buy_quote": 4216.69842
        },
        {
          "timestamp": 1765551600000,
          "datetime": "2025-12-12T15:00:00",
          "open": 0.0088,
          "high": 0.00881,
          "low": 0.00853,
          "close": 0.00855,
          "volume": 3999789.0,
          "close_time": 1765555199999,
          "quote_volume": 34850.38149,
          "trades": 317,
          "taker_buy_base": 1728833.0,
          "taker_buy_quote": 15103.96435
        },
        {
          "timestamp": 1765555200000,
          "datetime": "2025-12-12T16:00:00",
          "open": 0.00855,
          "high": 0.00858,
          "low": 0.00845,
          "close": 0.00848,
          "volume": 2486264.0,
          "close_time": 1765558799999,
          "quote_volume": 21128.3194,
          "trades": 197,
          "taker_buy_base": 1293074.0,
          "taker_buy_quote": 10994.42942
        },
        {
          "timestamp": 1765558800000,
          "datetime": "2025-12-12T17:00:00",
          "open": 0.00849,
          "high": 0.00857,
          "low": 0.00848,
          "close": 0.00853,
          "volume": 1254662.0,
          "close_time": 1765562399999,
          "quote_volume": 10688.05204,
          "trades": 114,
          "taker_buy_base": 831115.0,
          "taker_buy_quote": 7080.51978
        },
        {
          "timestamp": 1765562400000,
          "datetime": "2025-12-12T18:00:00",
          "open": 0.00852,
          "high": 0.00861,
          "low": 0.00852,
          "close": 0.00858,
          "volume": 922642.0,
          "close_time": 1765565999999,
          "quote_volume": 7902.39512,
          "trades": 71,
          "taker_buy_base": 444666.0,
          "taker_buy_quote": 3810.67766
        },
        {
          "timestamp": 1765566000000,
          "datetime": "2025-12-12T19:00:00",
          "open": 0.00857,
          "high": 0.00857,
          "low": 0.00854,
          "close": 0.00857,
          "volume": 325835.0,
          "close_time": 1765569599999,
          "quote_volume": 2788.99661,
          "trades": 43,
          "taker_buy_base": 137597.0,
          "taker_buy_quote": 1178.21264
        },
        {
          "timestamp": 1765569600000,
          "datetime": "2025-12-12T20:00:00",
          "open": 0.00858,
          "high": 0.0086,
          "low": 0.00857,
          "close": 0.00859,
          "volume": 212044.0,
          "close_time": 1765573199999,
          "quote_volume": 1819.77369,
          "trades": 30,
          "taker_buy_base": 129194.0,
          "taker_buy_quote": 1109.22485
        },
        {
          "timestamp": 1765573200000,
          "datetime": "2025-12-12T21:00:00",
          "open": 0.00859,
          "high": 0.00864,
          "low": 0.00859,
          "close": 0.00863,
          "volume": 246581.0,
          "close_time": 1765576799999,
          "quote_volume": 2124.92244,
          "trades": 38,
          "taker_buy_base": 208704.0,
          "taker_buy_quote": 1798.31728
        },
        {
          "timestamp": 1765576800000,
          "datetime": "2025-12-12T22:00:00",
          "open": 0.00863,
          "high": 0.00867,
          "low": 0.00863,
          "close": 0.00867,
          "volume": 489860.0,
          "close_time": 1765580399999,
          "quote_volume": 4237.46555,
          "trades": 46,
          "taker_buy_base": 220713.0,
          "taker_buy_quote": 1909.3467
        },
        {
          "timestamp": 1765580400000,
          "datetime": "2025-12-12T23:00:00",
          "open": 0.00867,
          "high": 0.00867,
          "low": 0.00863,
          "close": 0.00863,
          "volume": 543512.0,
          "close_time": 1765583999999,
          "quote_volume": 4700.83157,
          "trades": 59,
          "taker_buy_base": 73041.0,
          "taker_buy_quote": 632.6964
        },
        {
          "timestamp": 1765584000000,
          "datetime": "2025-12-13T00:00:00",
          "open": 0.00864,
          "high": 0.00867,
          "low": 0.00863,
          "close": 0.00863,
          "volume": 823515.0,
          "close_time": 1765587599999,
          "quote_volume": 7121.95458,
          "trades": 68,
          "taker_buy_base": 283761.0,
          "taker_buy_quote": 2455.53531
        },
        {
          "timestamp": 1765587600000,
          "datetime": "2025-12-13T01:00:00",
          "open": 0.00864,
          "high": 0.00865,
          "low": 0.00861,
          "close": 0.00862,
          "volume": 475252.0,
          "close_time": 1765591199999,
          "quote_volume": 4104.23962,
          "trades": 43,
          "taker_buy_base": 146334.0,
          "taker_buy_quote": 1264.51191
        },
        {
          "timestamp": 1765591200000,
          "datetime": "2025-12-13T02:00:00",
          "open": 0.00863,
          "high": 0.00865,
          "low": 0.00863,
          "close": 0.00863,
          "volume": 463151.0,
          "close_time": 1765594799999,
          "quote_volume": 3999.49642,
          "trades": 44,
          "taker_buy_base": 182383.0,
          "taker_buy_quote": 1575.34088
        },
        {
          "timestamp": 1765594800000,
          "datetime": "2025-12-13T03:00:00",
          "open": 0.00863,
          "high": 0.00867,
          "low": 0.00862,
          "close": 0.00867,
          "volume": 760305.0,
          "close_time": 1765598399999,
          "quote_volume": 6578.42895,
          "trades": 46,
          "taker_buy_base": 247753.0,
          "taker_buy_quote": 2144.52143
        },
        {
          "timestamp": 1765598400000,
          "datetime": "2025-12-13T04:00:00",
          "open": 0.00868,
          "high": 0.0087,
          "low": 0.00867,
          "close": 0.00868,
          "volume": 283815.0,
          "close_time": 1765601999999,
          "quote_volume": 2464.12791,
          "trades": 27,
          "taker_buy_base": 134799.0,
          "taker_buy_quote": 1170.72379
        },
        {
          "timestamp": 1765602000000,
          "datetime": "2025-12-13T05:00:00",
          "open": 0.00868,
          "high": 0.00869,
          "low": 0.00865,
          "close": 0.00865,
          "volume": 151625.0,
          "close_time": 1765605599999,
          "quote_volume": 1313.42426,
          "trades": 26,
          "taker_buy_base": 12582.0,
          "taker_buy_quote": 108.95529
        },
        {
          "timestamp": 1765605600000,
          "datetime": "2025-12-13T06:00:00",
          "open": 0.00864,
          "high": 0.00866,
          "low": 0.00862,
          "close": 0.00862,
          "volume": 320828.0,
          "close_time": 1765609199999,
          "quote_volume": 2771.22466,
          "trades": 23,
          "taker_buy_base": 8195.0,
          "taker_buy_quote": 70.91927
        },
        {
          "timestamp": 1765609200000,
          "datetime": "2025-12-13T07:00:00",
          "open": 0.00864,
          "high": 0.00868,
          "low": 0.00863,
          "close": 0.00866,
          "volume": 973277.0,
          "close_time": 1765612799999,
          "quote_volume": 8419.0802,
          "trades": 77,
          "taker_buy_base": 247475.0,
          "taker_buy_quote": 2144.20358
        },
        {
          "timestamp": 1765612800000,
          "datetime": "2025-12-13T08:00:00",
          "open": 0.00866,
          "high": 0.00871,
          "low": 0.00866,
          "close": 0.00869,
          "volume": 483259.0,
          "close_time": 1765616399999,
          "quote_volume": 4200.42422,
          "trades": 45,
          "taker_buy_base": 182861.0,
          "taker_buy_quote": 1590.70867
        },
        {
          "timestamp": 1765616400000,
          "datetime": "2025-12-13T09:00:00",
          "open": 0.00871,
          "high": 0.00873,
          "low": 0.00871,
          "close": 0.00871,
          "volume": 324207.0,
          "close_time": 1765619999999,
          "quote_volume": 2826.24845,
          "trades": 55,
          "taker_buy_base": 177852.0,
          "taker_buy_quote": 1550.73566
        },
        {
          "timestamp": 1765620000000,
          "datetime": "2025-12-13T10:00:00",
          "open": 0.0087,
          "high": 0.00877,
          "low": 0.0087,
          "close": 0.00876,
          "volume": 824563.0,
          "close_time": 1765623599999,
          "quote_volume": 7203.41259,
          "trades": 106,
          "taker_buy_base": 358141.0,
          "taker_buy_quote": 3130.23159
        },
        {
          "timestamp": 1765623600000,
          "datetime": "2025-12-13T11:00:00",
          "open": 0.00876,
          "high": 0.00877,
          "low": 0.00873,
          "close": 0.00873,
          "volume": 780533.0,
          "close_time": 1765627199999,
          "quote_volume": 6828.07302,
          "trades": 139,
          "taker_buy_base": 278891.0,
          "taker_buy_quote": 2442.49784
        },
        {
          "timestamp": 1765627200000,
          "datetime": "2025-12-13T12:00:00",
          "open": 0.00873,
          "high": 0.00877,
          "low": 0.00872,
          "close": 0.00877,
          "volume": 804237.0,
          "close_time": 1765630799999,
          "quote_volume": 7036.48872,
          "trades": 207,
          "taker_buy_base": 533818.0,
          "taker_buy_quote": 4671.80179
        },
        {
          "timestamp": 1765630800000,
          "datetime": "2025-12-13T13:00:00",
          "open": 0.00877,
          "high": 0.00877,
          "low": 0.00874,
          "close": 0.00875,
          "volume": 501821.0,
          "close_time": 1765634399999,
          "quote_volume": 4390.91694,
          "trades": 137,
          "taker_buy_base": 165909.0,
          "taker_buy_quote": 1452.03541
        },
        {
          "timestamp": 1765634400000,
          "datetime": "2025-12-13T14:00:00",
          "open": 0.00874,
          "high": 0.00876,
          "low": 0.00871,
          "close": 0.00873,
          "volume": 676395.0,
          "close_time": 1765637999999,
          "quote_volume": 5907.63919,
          "trades": 135,
          "taker_buy_base": 462640.0,
          "taker_buy_quote": 4042.0493
        },
        {
          "timestamp": 1765638000000,
          "datetime": "2025-12-13T15:00:00",
          "open": 0.00873,
          "high": 0.0088,
          "low": 0.00873,
          "close": 0.00877,
          "volume": 1065568.0,
          "close_time": 1765641599999,
          "quote_volume": 9349.68645,
          "trades": 177,
          "taker_buy_base": 731682.0,
          "taker_buy_quote": 6421.18608
        },
        {
          "timestamp": 1765641600000,
          "datetime": "2025-12-13T16:00:00",
          "open": 0.00877,
          "high": 0.00879,
          "low": 0.00877,
          "close": 0.00879,
          "volume": 384952.0,
          "close_time": 1765645199999,
          "quote_volume": 3380.08427,
          "trades": 145,
          "taker_buy_base": 135003.0,
          "taker_buy_quote": 1185.75605
        },
        {
          "timestamp": 1765645200000,
          "datetime": "2025-12-13T17:00:00",
          "open": 0.00879,
          "high": 0.00879,
          "low": 0.00875,
          "close": 0.00876,
          "volume": 725044.0,
          "close_time": 1765648799999,
          "quote_volume": 6355.95362,
          "trades": 218,
          "taker_buy_base": 229231.0,
          "taker_buy_quote": 2010.0705
        },
        {
          "timestamp": 1765648800000,
          "datetime": "2025-12-13T18:00:00",
          "open": 0.00875,
          "high": 0.00879,
          "low": 0.00875,
          "close": 0.00879,
          "volume": 365359.0,
          "close_time": 1765652399999,
          "quote_volume": 3205.89233,
          "trades": 202,
          "taker_buy_base": 181288.0,
          "taker_buy_quote": 1591.22779
        },
        {
          "timestamp": 1765652400000,
          "datetime": "2025-12-13T19:00:00",
          "open": 0.00878,
          "high": 0.00879,
          "low": 0.00877,
          "close": 0.00879,
          "volume": 192008.0,
          "close_time": 1765655999999,
          "quote_volume": 1685.66646,
          "trades": 105,
          "taker_buy_base": 69891.0,
          "taker_buy_quote": 614.06225
        },
        {
          "timestamp": 1765656000000,
          "datetime": "2025-12-13T20:00:00",
          "open": 0.00878,
          "high": 0.00879,
          "low": 0.00878,
          "close": 0.00879,
          "volume": 114965.0,
          "close_time": 1765659599999,
          "quote_volume": 1010.13108,
          "trades": 91,
          "taker_buy_base": 83900.0,
          "taker_buy_quote": 737.38038
        },
        {
          "timestamp": 1765659600000,
          "datetime": "2025-12-13T21:00:00",
          "open": 0.00879,
          "high": 0.00879,
          "low": 0.00872,
          "close": 0.00877,
          "volume": 601593.0,
          "close_time": 1765663199999,
          "quote_volume": 5267.25184,
          "trades": 108,
          "taker_buy_base": 192733.0,
          "taker_buy_quote": 1687.3734
        },
        {
          "timestamp": 1765663200000,
          "datetime": "2025-12-13T22:00:00",
          "open": 0.00877,
          "high": 0.00879,
          "low": 0.00876,
          "close": 0.00877,
          "volume": 281716.0,
          "close_time": 1765666799999,
          "quote_volume": 2471.10053,
          "trades": 88,
          "taker_buy_base": 147799.0,
          "taker_buy_quote": 1297.28513
        },
        {
          "timestamp": 1765666800000,
          "datetime": "2025-12-13T23:00:00",
          "open": 0.00877,
          "high": 0.00879,
          "low": 0.00875,
          "close": 0.00878,
          "volume": 215102.0,
          "close_time": 1765670399999,
          "quote_volume": 1886.72991,
          "trades": 86,
          "taker_buy_base": 137232.0,
          "taker_buy_quote": 1204.53241
        },
        {
          "timestamp": 1765670400000,
          "datetime": "2025-12-14T00:00:00",
          "open": 0.00878,
          "high": 0.00878,
          "low": 0.00874,
          "close": 0.00877,
          "volume": 1118146.0,
          "close_time": 1765673999999,
          "quote_volume": 9801.78239,
          "trades": 236,
          "taker_buy_base": 282228.0,
          "taker_buy_quote": 2475.49542
        },
        {
          "timestamp": 1765674000000,
          "datetime": "2025-12-14T01:00:00",
          "open": 0.00878,
          "high": 0.00878,
          "low": 0.00874,
          "close": 0.00875,
          "volume": 381554.0,
          "close_time": 1765677599999,
          "quote_volume": 3343.86869,
          "trades": 134,
          "taker_buy_base": 82097.0,
          "taker_buy_quote": 719.97924
        },
        {
          "timestamp": 1765677600000,
          "datetime": "2025-12-14T02:00:00",
          "open": 0.00875,
          "high": 0.00876,
          "low": 0.00869,
          "close": 0.0087,
          "volume": 3441562.0,
          "close_time": 1765681199999,
          "quote_volume": 30007.67806,
          "trades": 578,
          "taker_buy_base": 879524.0,
          "taker_buy_quote": 7676.59098
        },
        {
          "timestamp": 1765681200000,
          "datetime": "2025-12-14T03:00:00",
          "open": 0.00872,
          "high": 0.00872,
          "low": 0.00869,
          "close": 0.0087,
          "volume": 507109.0,
          "close_time": 1765684799999,
          "quote_volume": 4413.50459,
          "trades": 93,
          "taker_buy_base": 153375.0,
          "taker_buy_quote": 1334.62405
        },
        {
          "timestamp": 1765684800000,
          "datetime": "2025-12-14T04:00:00",
          "open": 0.00869,
          "high": 0.00871,
          "low": 0.00866,
          "close": 0.00866,
          "volume": 863124.0,
          "close_time": 1765688399999,
          "quote_volume": 7498.72456,
          "trades": 76,
          "taker_buy_base": 216418.0,
          "taker_buy_quote": 1882.05986
        },
        {
          "timestamp": 1765688400000,
          "datetime": "2025-12-14T05:00:00",
          "open": 0.00866,
          "high": 0.00868,
          "low": 0.00862,
          "close": 0.00862,
          "volume": 343393.0,
          "close_time": 1765691999999,
          "quote_volume": 2969.62639,
          "trades": 40,
          "taker_buy_base": 145789.0,
          "taker_buy_quote": 1261.71458
        },
        {
          "timestamp": 1765692000000,
          "datetime": "2025-12-14T06:00:00",
          "open": 0.00862,
          "high": 0.00862,
          "low": 0.00857,
          "close": 0.00858,
          "volume": 607459.0,
          "close_time": 1765695599999,
          "quote_volume": 5221.70377,
          "trades": 57,
          "taker_buy_base": 208058.0,
          "taker_buy_quote": 1788.32304
        },
        {
          "timestamp": 1765695600000,
          "datetime": "2025-12-14T07:00:00",
          "open": 0.00858,
          "high": 0.00858,
          "low": 0.00855,
          "close": 0.00856,
          "volume": 570982.0,
          "close_time": 1765699199999,
          "quote_volume": 4893.12205,
          "trades": 51,
          "taker_buy_base": 219742.0,
          "taker_buy_quote": 1884.17524
        },
        {
          "timestamp": 1765699200000,
          "datetime": "2025-12-14T08:00:00",
          "open": 0.00856,
          "high": 0.00859,
          "low": 0.00853,
          "close": 0.00859,
          "volume": 740738.0,
          "close_time": 1765702799999,
          "quote_volume": 6342.84988,
          "trades": 73,
          "taker_buy_base": 477357.0,
          "taker_buy_quote": 4089.57748
        },
        {
          "timestamp": 1765702800000,
          "datetime": "2025-12-14T09:00:00",
          "open": 0.00858,
          "high": 0.0086,
          "low": 0.00855,
          "close": 0.00857,
          "volume": 1346366.0,
          "close_time": 1765706399999,
          "quote_volume": 11550.73023,
          "trades": 152,
          "taker_buy_base": 541682.0,
          "taker_buy_quote": 4650.84191
        },
        {
          "timestamp": 1765706400000,
          "datetime": "2025-12-14T10:00:00",
          "open": 0.00859,
          "high": 0.00861,
          "low": 0.00856,
          "close": 0.00859,
          "volume": 865281.0,
          "close_time": 1765709999999,
          "quote_volume": 7424.61289,
          "trades": 101,
          "taker_buy_base": 435032.0,
          "taker_buy_quote": 3735.57308
        },
        {
          "timestamp": 1765710000000,
          "datetime": "2025-12-14T11:00:00",
          "open": 0.00859,
          "high": 0.0086,
          "low": 0.0085,
          "close": 0.00851,
          "volume": 2223211.0,
          "close_time": 1765713599999,
          "quote_volume": 19014.52031,
          "trades": 199,
          "taker_buy_base": 1231494.0,
          "taker_buy_quote": 10538.77647
        },
        {
          "timestamp": 1765713600000,
          "datetime": "2025-12-14T12:00:00",
          "open": 0.00852,
          "high": 0.00853,
          "low": 0.00849,
          "close": 0.0085,
          "volume": 1328523.0,
          "close_time": 1765717199999,
          "quote_volume": 11309.03548,
          "trades": 116,
          "taker_buy_base": 949812.0,
          "taker_buy_quote": 8088.43985
        },
        {
          "timestamp": 1765717200000,
          "datetime": "2025-12-14T13:00:00",
          "open": 0.00849,
          "high": 0.0085,
          "low": 0.00843,
          "close": 0.00848,
          "volume": 3342586.0,
          "close_time": 1765720799999,
          "quote_volume": 28276.65065,
          "trades": 221,
          "taker_buy_base": 1537931.0,
          "taker_buy_quote": 13008.64621
        },
        {
          "timestamp": 1765720800000,
          "datetime": "2025-12-14T14:00:00",
          "open": 0.00848,
          "high": 0.00849,
          "low": 0.00835,
          "close": 0.00838,
          "volume": 3595584.0,
          "close_time": 1765724399999,
          "quote_volume": 30288.40848,
          "trades": 253,
          "taker_buy_base": 1571040.0,
          "taker_buy_quote": 13243.14882
        },
        {
          "timestamp": 1765724400000,
          "datetime": "2025-12-14T15:00:00",
          "open": 0.00837,
          "high": 0.0084,
          "low": 0.00837,
          "close": 0.00839,
          "volume": 1075772.0,
          "close_time": 1765727999999,
          "quote_volume": 9020.49937,
          "trades": 96,
          "taker_buy_base": 415102.0,
          "taker_buy_quote": 3483.16296
        },
        {
          "timestamp": 1765728000000,
          "datetime": "2025-12-14T16:00:00",
          "open": 0.0084,
          "high": 0.00846,
          "low": 0.00839,
          "close": 0.0084,
          "volume": 2107059.0,
          "close_time": 1765731599999,
          "quote_volume": 17736.40094,
          "trades": 139,
          "taker_buy_base": 1053117.0,
          "taker_buy_quote": 8867.68559
        },
        {
          "timestamp": 1765731600000,
          "datetime": "2025-12-14T17:00:00",
          "open": 0.00841,
          "high": 0.00843,
          "low": 0.00834,
          "close": 0.00835,
          "volume": 1573681.0,
          "close_time": 1765735199999,
          "quote_volume": 13186.42526,
          "trades": 89,
          "taker_buy_base": 504362.0,
          "taker_buy_quote": 4224.04396
        },
        {
          "timestamp": 1765735200000,
          "datetime": "2025-12-14T18:00:00",
          "open": 0.00834,
          "high": 0.0084,
          "low": 0.00834,
          "close": 0.0084,
          "volume": 487619.0,
          "close_time": 1765738799999,
          "quote_volume": 4084.605,
          "trades": 42,
          "taker_buy_base": 322271.0,
          "taker_buy_quote": 2701.01784
        },
        {
          "timestamp": 1765738800000,
          "datetime": "2025-12-14T19:00:00",
          "open": 0.0084,
          "high": 0.00841,
          "low": 0.00834,
          "close": 0.00837,
          "volume": 364293.0,
          "close_time": 1765742399999,
          "quote_volume": 3047.34243,
          "trades": 42,
          "taker_buy_base": 108250.0,
          "taker_buy_quote": 907.11301
        },
        {
          "timestamp": 1765742400000,
          "datetime": "2025-12-14T20:00:00",
          "open": 0.00836,
          "high": 0.00841,
          "low": 0.00833,
          "close": 0.00836,
          "volume": 1473926.0,
          "close_time": 1765745999999,
          "quote_volume": 12319.6149,
          "trades": 74,
          "taker_buy_base": 870784.0,
          "taker_buy_quote": 7278.39626
        },
        {
          "timestamp": 1765746000000,
          "datetime": "2025-12-14T21:00:00",
          "open": 0.00837,
          "high": 0.00837,
          "low": 0.0083,
          "close": 0.00832,
          "volume": 861921.0,
          "close_time": 1765749599999,
          "quote_volume": 7184.56377,
          "trades": 77,
          "taker_buy_base": 189122.0,
          "taker_buy_quote": 1579.58065
        },
        {
          "timestamp": 1765749600000,
          "datetime": "2025-12-14T22:00:00",
          "open": 0.00832,
          "high": 0.00835,
          "low": 0.0083,
          "close": 0.00833,
          "volume": 665793.0,
          "close_time": 1765753199999,
          "quote_volume": 5540.95066,
          "trades": 57,
          "taker_buy_base": 438012.0,
          "taker_buy_quote": 3645.92198
        },
        {
          "timestamp": 1765753200000,
          "datetime": "2025-12-14T23:00:00",
          "open": 0.00834,
          "high": 0.00834,
          "low": 0.00821,
          "close": 0.0083,
          "volume": 1663763.0,
          "close_time": 1765756799999,
          "quote_volume": 13777.61285,
          "trades": 138,
          "taker_buy_base": 727735.0,
          "taker_buy_quote": 6027.58286
        },
        {
          "timestamp": 1765756800000,
          "datetime": "2025-12-15T00:00:00",
          "open": 0.00831,
          "high": 0.00834,
          "low": 0.00825,
          "close": 0.00826,
          "volume": 2554249.0,
          "close_time": 1765760399999,
          "quote_volume": 21197.34381,
          "trades": 184,
          "taker_buy_base": 593101.0,
          "taker_buy_quote": 4928.66224
        },
        {
          "timestamp": 1765760400000,
          "datetime": "2025-12-15T01:00:00",
          "open": 0.00827,
          "high": 0.00836,
          "low": 0.00824,
          "close": 0.00831,
          "volume": 3137698.0,
          "close_time": 1765763999999,
          "quote_volume": 26035.33306,
          "trades": 199,
          "taker_buy_base": 1811809.0,
          "taker_buy_quote": 15039.79434
        },
        {
          "timestamp": 1765764000000,
          "datetime": "2025-12-15T02:00:00",
          "open": 0.00833,
          "high": 0.0084,
          "low": 0.00833,
          "close": 0.00834,
          "volume": 1368805.0,
          "close_time": 1765767599999,
          "quote_volume": 11442.96173,
          "trades": 112,
          "taker_buy_base": 916040.0,
          "taker_buy_quote": 7659.45096
        },
        {
          "timestamp": 1765767600000,
          "datetime": "2025-12-15T03:00:00",
          "open": 0.00834,
          "high": 0.00836,
          "low": 0.00833,
          "close": 0.00834,
          "volume": 643956.0,
          "close_time": 1765771199999,
          "quote_volume": 5373.49837,
          "trades": 39,
          "taker_buy_base": 484609.0,
          "taker_buy_quote": 4045.13637
        },
        {
          "timestamp": 1765771200000,
          "datetime": "2025-12-15T04:00:00",
          "open": 0.00835,
          "high": 0.00839,
          "low": 0.00835,
          "close": 0.00839,
          "volume": 494572.0,
          "close_time": 1765774799999,
          "quote_volume": 4136.78836,
          "trades": 41,
          "taker_buy_base": 286055.0,
          "taker_buy_quote": 2394.60983
        },
        {
          "timestamp": 1765774800000,
          "datetime": "2025-12-15T05:00:00",
          "open": 0.00839,
          "high": 0.00841,
          "low": 0.00839,
          "close": 0.00841,
          "volume": 477331.0,
          "close_time": 1765778399999,
          "quote_volume": 4009.03962,
          "trades": 43,
          "taker_buy_base": 139263.0,
          "taker_buy_quote": 1169.31057
        },
        {
          "timestamp": 1765778400000,
          "datetime": "2025-12-15T06:00:00",
          "open": 0.0084,
          "high": 0.00843,
          "low": 0.00839,
          "close": 0.0084,
          "volume": 1518670.0,
          "close_time": 1765781999999,
          "quote_volume": 12770.28081,
          "trades": 112,
          "taker_buy_base": 414150.0,
          "taker_buy_quote": 3485.7444
        },
        {
          "timestamp": 1765782000000,
          "datetime": "2025-12-15T07:00:00",
          "open": 0.00841,
          "high": 0.00841,
          "low": 0.00835,
          "close": 0.00836,
          "volume": 714457.0,
          "close_time": 1765785599999,
          "quote_volume": 5990.08617,
          "trades": 56,
          "taker_buy_base": 193655.0,
          "taker_buy_quote": 1624.65602
        },
        {
          "timestamp": 1765785600000,
          "datetime": "2025-12-15T08:00:00",
          "open": 0.00836,
          "high": 0.0084,
          "low": 0.00835,
          "close": 0.00835,
          "volume": 1471906.0,
          "close_time": 1765789199999,
          "quote_volume": 12330.39757,
          "trades": 115,
          "taker_buy_base": 492491.0,
          "taker_buy_quote": 4128.97029
        },
        {
          "timestamp": 1765789200000,
          "datetime": "2025-12-15T09:00:00",
          "open": 0.00835,
          "high": 0.00837,
          "low": 0.00834,
          "close": 0.00837,
          "volume": 683306.0,
          "close_time": 1765792799999,
          "quote_volume": 5713.9173,
          "trades": 78,
          "taker_buy_base": 416840.0,
          "taker_buy_quote": 3486.81028
        },
        {
          "timestamp": 1765792800000,
          "datetime": "2025-12-15T10:00:00",
          "open": 0.00837,
          "high": 0.00838,
          "low": 0.00833,
          "close": 0.00833,
          "volume": 998568.0,
          "close_time": 1765796399999,
          "quote_volume": 8341.54631,
          "trades": 72,
          "taker_buy_base": 391764.0,
          "taker_buy_quote": 3273.38856
        },
        {
          "timestamp": 1765796400000,
          "datetime": "2025-12-15T11:00:00",
          "open": 0.00833,
          "high": 0.00834,
          "low": 0.00831,
          "close": 0.00832,
          "volume": 528801.0,
          "close_time": 1765799999999,
          "quote_volume": 4400.5345,
          "trades": 89,
          "taker_buy_base": 139597.0,
          "taker_buy_quote": 1162.20782
        },
        {
          "timestamp": 1765800000000,
          "datetime": "2025-12-15T12:00:00",
          "open": 0.00831,
          "high": 0.00834,
          "low": 0.0083,
          "close": 0.00832,
          "volume": 744905.0,
          "close_time": 1765803599999,
          "quote_volume": 6199.74333,
          "trades": 78,
          "taker_buy_base": 339369.0,
          "taker_buy_quote": 2826.89549
        },
        {
          "timestamp": 1765803600000,
          "datetime": "2025-12-15T13:00:00",
          "open": 0.00832,
          "high": 0.00833,
          "low": 0.00825,
          "close": 0.00825,
          "volume": 609128.0,
          "close_time": 1765807199999,
          "quote_volume": 5047.46254,
          "trades": 64,
          "taker_buy_base": 225343.0,
          "taker_buy_quote": 1868.02795
        },
        {
          "timestamp": 1765807200000,
          "datetime": "2025-12-15T14:00:00",
          "open": 0.00825,
          "high": 0.0083,
          "low": 0.0081,
          "close": 0.00813,
          "volume": 3512011.0,
          "close_time": 1765810799999,
          "quote_volume": 28869.82646,
          "trades": 273,
          "taker_buy_base": 1496160.0,
          "taker_buy_quote": 12317.91424
        },
        {
          "timestamp": 1765810800000,
          "datetime": "2025-12-15T15:00:00",
          "open": 0.00812,
          "high": 0.00812,
          "low": 0.00793,
          "close": 0.008,
          "volume": 9734566.0,
          "close_time": 1765814399999,
          "quote_volume": 78117.39113,
          "trades": 651,
          "taker_buy_base": 4682220.0,
          "taker_buy_quote": 37602.82522
        },
        {
          "timestamp": 1765814400000,
          "datetime": "2025-12-15T16:00:00",
          "open": 0.00799,
          "high": 0.00804,
          "low": 0.00791,
          "close": 0.00792,
          "volume": 5411737.0,
          "close_time": 1765817999999,
          "quote_volume": 43186.24748,
          "trades": 310,
          "taker_buy_base": 2772770.0,
          "taker_buy_quote": 22163.42678
        },
        {
          "timestamp": 1765818000000,
          "datetime": "2025-12-15T17:00:00",
          "open": 0.00793,
          "high": 0.00793,
          "low": 0.00785,
          "close": 0.00785,
          "volume": 3308847.0,
          "close_time": 1765821599999,
          "quote_volume": 26087.25392,
          "trades": 222,
          "taker_buy_base": 1650057.0,
          "taker_buy_quote": 13009.75346
        },
        {
          "timestamp": 1765821600000,
          "datetime": "2025-12-15T18:00:00",
          "open": 0.00785,
          "high": 0.0079,
          "low": 0.00781,
          "close": 0.0079,
          "volume": 1659193.0,
          "close_time": 1765825199999,
          "quote_volume": 13041.30461,
          "trades": 139,
          "taker_buy_base": 940366.0,
          "taker_buy_quote": 7398.17654
        },
        {
          "timestamp": 1765825200000,
          "datetime": "2025-12-15T19:00:00",
          "open": 0.00789,
          "high": 0.00795,
          "low": 0.00789,
          "close": 0.00789,
          "volume": 1945732.0,
          "close_time": 1765828799999,
          "quote_volume": 15400.84722,
          "trades": 158,
          "taker_buy_base": 1020801.0,
          "taker_buy_quote": 8085.4534
        },
        {
          "timestamp": 1765828800000,
          "datetime": "2025-12-15T20:00:00",
          "open": 0.00788,
          "high": 0.00789,
          "low": 0.00783,
          "close": 0.00787,
          "volume": 1323623.0,
          "close_time": 1765832399999,
          "quote_volume": 10409.29799,
          "trades": 142,
          "taker_buy_base": 725868.0,
          "taker_buy_quote": 5711.04752
        },
        {
          "timestamp": 1765832400000,
          "datetime": "2025-12-15T21:00:00",
          "open": 0.00787,
          "high": 0.00793,
          "low": 0.00786,
          "close": 0.00791,
          "volume": 368353.0,
          "close_time": 1765835999999,
          "quote_volume": 2910.32954,
          "trades": 92,
          "taker_buy_base": 292020.0,
          "taker_buy_quote": 2307.84701
        },
        {
          "timestamp": 1765836000000,
          "datetime": "2025-12-15T22:00:00",
          "open": 0.00791,
          "high": 0.00795,
          "low": 0.0079,
          "close": 0.00794,
          "volume": 840476.0,
          "close_time": 1765839599999,
          "quote_volume": 6663.80959,
          "trades": 93,
          "taker_buy_base": 549128.0,
          "taker_buy_quote": 4355.45849
        },
        {
          "timestamp": 1765839600000,
          "datetime": "2025-12-15T23:00:00",
          "open": 0.00795,
          "high": 0.00797,
          "low": 0.00793,
          "close": 0.00795,
          "volume": 795129.0,
          "close_time": 1765843199999,
          "quote_volume": 6323.16117,
          "trades": 79,
          "taker_buy_base": 374685.0,
          "taker_buy_quote": 2981.63292
        },
        {
          "timestamp": 1765843200000,
          "datetime": "2025-12-16T00:00:00",
          "open": 0.00795,
          "high": 0.00797,
          "low": 0.0079,
          "close": 0.0079,
          "volume": 979411.0,
          "close_time": 1765846799999,
          "quote_volume": 7777.93271,
          "trades": 104,
          "taker_buy_base": 308903.0,
          "taker_buy_quote": 2456.31444
        },
        {
          "timestamp": 1765846800000,
          "datetime": "2025-12-16T01:00:00",
          "open": 0.00789,
          "high": 0.00791,
          "low": 0.00783,
          "close": 0.00785,
          "volume": 2361476.0,
          "close_time": 1765850399999,
          "quote_volume": 18582.57282,
          "trades": 170,
          "taker_buy_base": 974593.0,
          "taker_buy_quote": 7671.84563
        },
        {
          "timestamp": 1765850400000,
          "datetime": "2025-12-16T02:00:00",
          "open": 0.00784,
          "high": 0.00787,
          "low": 0.00783,
          "close": 0.00784,
          "volume": 2252558.0,
          "close_time": 1765853999999,
          "quote_volume": 17687.79853,
          "trades": 164,
          "taker_buy_base": 807947.0,
          "taker_buy_quote": 6347.15749
        },
        {
          "timestamp": 1765854000000,
          "datetime": "2025-12-16T03:00:00",
          "open": 0.00784,
          "high": 0.00785,
          "low": 0.00781,
          "close": 0.00784,
          "volume": 670626.0,
          "close_time": 1765857599999,
          "quote_volume": 5249.33098,
          "trades": 52,
          "taker_buy_base": 291078.0,
          "taker_buy_quote": 2280.67515
        },
        {
          "timestamp": 1765857600000,
          "datetime": "2025-12-16T04:00:00",
          "open": 0.00785,
          "high": 0.00785,
          "low": 0.00775,
          "close": 0.00779,
          "volume": 1243084.0,
          "close_time": 1765861199999,
          "quote_volume": 9672.63282,
          "trades": 150,
          "taker_buy_base": 427992.0,
          "taker_buy_quote": 3332.11382
        },
        {
          "timestamp": 1765861200000,
          "datetime": "2025-12-16T05:00:00",
          "open": 0.00779,
          "high": 0.00783,
          "low": 0.00778,
          "close": 0.00782,
          "volume": 795049.0,
          "close_time": 1765864799999,
          "quote_volume": 6201.56531,
          "trades": 59,
          "taker_buy_base": 637603.0,
          "taker_buy_quote": 4973.86234
        },
        {
          "timestamp": 1765864800000,
          "datetime": "2025-12-16T06:00:00",
          "open": 0.00782,
          "high": 0.00792,
          "low": 0.00782,
          "close": 0.00792,
          "volume": 1108389.0,
          "close_time": 1765868399999,
          "quote_volume": 8741.52297,
          "trades": 97,
          "taker_buy_base": 842197.0,
          "taker_buy_quote": 6642.5147
        },
        {
          "timestamp": 1765868400000,
          "datetime": "2025-12-16T07:00:00",
          "open": 0.00791,
          "high": 0.00793,
          "low": 0.00782,
          "close": 0.00784,
          "volume": 1419837.0,
          "close_time": 1765871999999,
          "quote_volume": 11168.0692,
          "trades": 100,
          "taker_buy_base": 653194.0,
          "taker_buy_quote": 5138.15539
        },
        {
          "timestamp": 1765872000000,
          "datetime": "2025-12-16T08:00:00",
          "open": 0.00783,
          "high": 0.00788,
          "low": 0.00783,
          "close": 0.00786,
          "volume": 1284341.0,
          "close_time": 1765875599999,
          "quote_volume": 10080.40067,
          "trades": 125,
          "taker_buy_base": 605743.0,
          "taker_buy_quote": 4758.44458
        },
        {
          "timestamp": 1765875600000,
          "datetime": "2025-12-16T09:00:00",
          "open": 0.00787,
          "high": 0.0079,
          "low": 0.00785,
          "close": 0.00788,
          "volume": 853160.0,
          "close_time": 1765879199999,
          "quote_volume": 6723.71817,
          "trades": 88,
          "taker_buy_base": 535503.0,
          "taker_buy_quote": 4221.50763
        },
        {
          "timestamp": 1765879200000,
          "datetime": "2025-12-16T10:00:00",
          "open": 0.00786,
          "high": 0.00796,
          "low": 0.00785,
          "close": 0.00794,
          "volume": 2645541.0,
          "close_time": 1765882799999,
          "quote_volume": 20873.29801,
          "trades": 221,
          "taker_buy_base": 1569181.0,
          "taker_buy_quote": 12392.72874
        },
        {
          "timestamp": 1765882800000,
          "datetime": "2025-12-16T11:00:00",
          "open": 0.00793,
          "high": 0.00796,
          "low": 0.00791,
          "close": 0.00795,
          "volume": 764889.0,
          "close_time": 1765886399999,
          "quote_volume": 6073.63075,
          "trades": 72,
          "taker_buy_base": 363364.0,
          "taker_buy_quote": 2886.63717
        },
        {
          "timestamp": 1765886400000,
          "datetime": "2025-12-16T12:00:00",
          "open": 0.00795,
          "high": 0.00796,
          "low": 0.00792,
          "close": 0.00794,
          "volume": 394951.0,
          "close_time": 1765889999999,
          "quote_volume": 3134.26129,
          "trades": 80,
          "taker_buy_base": 206647.0,
          "taker_buy_quote": 1640.8828
        },
        {
          "timestamp": 1765890000000,
          "datetime": "2025-12-16T13:00:00",
          "open": 0.00794,
          "high": 0.00798,
          "low": 0.00786,
          "close": 0.00786,
          "volume": 4208285.0,
          "close_time": 1765893599999,
          "quote_volume": 33315.20814,
          "trades": 277,
          "taker_buy_base": 1921169.0,
          "taker_buy_quote": 15222.59597
        },
        {
          "timestamp": 1765893600000,
          "datetime": "2025-12-16T14:00:00",
          "open": 0.00785,
          "high": 0.00793,
          "low": 0.00781,
          "close": 0.0079,
          "volume": 3798807.0,
          "close_time": 1765897199999,
          "quote_volume": 29948.12848,
          "trades": 266,
          "taker_buy_base": 1956419.0,
          "taker_buy_quote": 15437.86608
        },
        {
          "timestamp": 1765897200000,
          "datetime": "2025-12-16T15:00:00",
          "open": 0.00791,
          "high": 0.00797,
          "low": 0.00787,
          "close": 0.00795,
          "volume": 1942020.0,
          "close_time": 1765900799999,
          "quote_volume": 15364.01647,
          "trades": 136,
          "taker_buy_base": 1161617.0,
          "taker_buy_quote": 9192.44999
        },
        {
          "timestamp": 1765900800000,
          "datetime": "2025-12-16T16:00:00",
          "open": 0.00795,
          "high": 0.00795,
          "low": 0.00788,
          "close": 0.0079,
          "volume": 1026196.0,
          "close_time": 1765904399999,
          "quote_volume": 8122.74618,
          "trades": 102,
          "taker_buy_base": 398659.0,
          "taker_buy_quote": 3156.11405
        },
        {
          "timestamp": 1765904400000,
          "datetime": "2025-12-16T17:00:00",
          "open": 0.00791,
          "high": 0.00792,
          "low": 0.00783,
          "close": 0.00783,
          "volume": 815254.0,
          "close_time": 1765907999999,
          "quote_volume": 6417.94944,
          "trades": 62,
          "taker_buy_base": 304145.0,
          "taker_buy_quote": 2391.85686
        },
        {
          "timestamp": 1765908000000,
          "datetime": "2025-12-16T18:00:00",
          "open": 0.00784,
          "high": 0.00793,
          "low": 0.00783,
          "close": 0.00792,
          "volume": 1072262.0,
          "close_time": 1765911599999,
          "quote_volume": 8462.62121,
          "trades": 83,
          "taker_buy_base": 785536.0,
          "taker_buy_quote": 6204.61396
        },
        {
          "timestamp": 1765911600000,
          "datetime": "2025-12-16T19:00:00",
          "open": 0.00791,
          "high": 0.00791,
          "low": 0.00784,
          "close": 0.00791,
          "volume": 1165257.0,
          "close_time": 1765915199999,
          "quote_volume": 9180.6367,
          "trades": 116,
          "taker_buy_base": 523649.0,
          "taker_buy_quote": 4126.90032
        },
        {
          "timestamp": 1765915200000,
          "datetime": "2025-12-16T20:00:00",
          "open": 0.0079,
          "high": 0.00791,
          "low": 0.00789,
          "close": 0.00789,
          "volume": 395769.0,
          "close_time": 1765918799999,
          "quote_volume": 3124.9326,
          "trades": 37,
          "taker_buy_base": 152540.0,
          "taker_buy_quote": 1205.48169
        },
        {
          "timestamp": 1765918800000,
          "datetime": "2025-12-16T21:00:00",
          "open": 0.00789,
          "high": 0.0079,
          "low": 0.00786,
          "close": 0.00788,
          "volume": 510104.0,
          "close_time": 1765922399999,
          "quote_volume": 4020.47489,
          "trades": 40,
          "taker_buy_base": 252179.0,
          "taker_buy_quote": 1988.05182
        },
        {
          "timestamp": 1765922400000,
          "datetime": "2025-12-16T22:00:00",
          "open": 0.00788,
          "high": 0.0079,
          "low": 0.00787,
          "close": 0.00789,
          "volume": 364292.0,
          "close_time": 1765925999999,
          "quote_volume": 2870.54368,
          "trades": 29,
          "taker_buy_base": 129207.0,
          "taker_buy_quote": 1018.96957
        },
        {
          "timestamp": 1765926000000,
          "datetime": "2025-12-16T23:00:00",
          "open": 0.00788,
          "high": 0.00789,
          "low": 0.00787,
          "close": 0.00788,
          "volume": 235132.0,
          "close_time": 1765929599999,
          "quote_volume": 1853.11707,
          "trades": 27,
          "taker_buy_base": 112594.0,
          "taker_buy_quote": 887.58907
        },
        {
          "timestamp": 1765929600000,
          "datetime": "2025-12-17T00:00:00",
          "open": 0.00789,
          "high": 0.00789,
          "low": 0.00784,
          "close": 0.00786,
          "volume": 1686344.0,
          "close_time": 1765933199999,
          "quote_volume": 13249.62543,
          "trades": 116,
          "taker_buy_base": 616157.0,
          "taker_buy_quote": 4844.85097
        },
        {
          "timestamp": 1765933200000,
          "datetime": "2025-12-17T01:00:00",
          "open": 0.00786,
          "high": 0.00792,
          "low": 0.00786,
          "close": 0.00786,
          "volume": 1254077.0,
          "close_time": 1765936799999,
          "quote_volume": 9892.12717,
          "trades": 104,
          "taker_buy_base": 590965.0,
          "taker_buy_quote": 4664.91501
        },
        {
          "timestamp": 1765936800000,
          "datetime": "2025-12-17T02:00:00",
          "open": 0.00786,
          "high": 0.00787,
          "low": 0.00784,
          "close": 0.00787,
          "volume": 862857.0,
          "close_time": 1765940399999,
          "quote_volume": 6774.82675,
          "trades": 60,
          "taker_buy_base": 384829.0,
          "taker_buy_quote": 3023.38907
        },
        {
          "timestamp": 1765940400000,
          "datetime": "2025-12-17T03:00:00",
          "open": 0.00786,
          "high": 0.00787,
          "low": 0.00782,
          "close": 0.00782,
          "volume": 283728.0,
          "close_time": 1765943999999,
          "quote_volume": 2223.961,
          "trades": 19,
          "taker_buy_base": 39768.0,
          "taker_buy_quote": 312.36211
        },
        {
          "timestamp": 1765944000000,
          "datetime": "2025-12-17T04:00:00",
          "open": 0.00783,
          "high": 0.00783,
          "low": 0.00781,
          "close": 0.00782,
          "volume": 293082.0,
          "close_time": 1765947599999,
          "quote_volume": 2292.82795,
          "trades": 27,
          "taker_buy_base": 104960.0,
          "taker_buy_quote": 821.13336
        },
        {
          "timestamp": 1765947600000,
          "datetime": "2025-12-17T05:00:00",
          "open": 0.00782,
          "high": 0.00782,
          "low": 0.00778,
          "close": 0.00782,
          "volume": 524473.0,
          "close_time": 1765951199999,
          "quote_volume": 4094.48948,
          "trades": 49,
          "taker_buy_base": 275063.0,
          "taker_buy_quote": 2149.4818
        },
        {
          "timestamp": 1765951200000,
          "datetime": "2025-12-17T06:00:00",
          "open": 0.00783,
          "high": 0.00784,
          "low": 0.00781,
          "close": 0.00783,
          "volume": 869150.0,
          "close_time": 1765954799999,
          "quote_volume": 6799.85869,
          "trades": 112,
          "taker_buy_base": 219944.0,
          "taker_buy_quote": 1722.21328
        },
        {
          "timestamp": 1765954800000,
          "datetime": "2025-12-17T07:00:00",
          "open": 0.00783,
          "high": 0.00784,
          "low": 0.00782,
          "close": 0.00783,
          "volume": 187837.0,
          "close_time": 1765958399999,
          "quote_volume": 1470.70439,
          "trades": 34,
          "taker_buy_base": 93399.0,
          "taker_buy_quote": 731.58035
        },
        {
          "timestamp": 1765958400000,
          "datetime": "2025-12-17T08:00:00",
          "open": 0.00782,
          "high": 0.00782,
          "low": 0.00779,
          "close": 0.00781,
          "volume": 431620.0,
          "close_time": 1765961999999,
          "quote_volume": 3371.7102,
          "trades": 53,
          "taker_buy_base": 181907.0,
          "taker_buy_quote": 1422.04297
        },
        {
          "timestamp": 1765962000000,
          "datetime": "2025-12-17T09:00:00",
          "open": 0.0078,
          "high": 0.00782,
          "low": 0.00778,
          "close": 0.00779,
          "volume": 575888.0,
          "close_time": 1765965599999,
          "quote_volume": 4491.59908,
          "trades": 71,
          "taker_buy_base": 338034.0,
          "taker_buy_quote": 2637.46462
        },
        {
          "timestamp": 1765965600000,
          "datetime": "2025-12-17T10:00:00",
          "open": 0.00779,
          "high": 0.00781,
          "low": 0.00776,
          "close": 0.00776,
          "volume": 596817.0,
          "close_time": 1765969199999,
          "quote_volume": 4647.93412,
          "trades": 61,
          "taker_buy_base": 284240.0,
          "taker_buy_quote": 2215.40729
        },
        {
          "timestamp": 1765969200000,
          "datetime": "2025-12-17T11:00:00",
          "open": 0.00777,
          "high": 0.00782,
          "low": 0.00776,
          "close": 0.0078,
          "volume": 693075.0,
          "close_time": 1765972799999,
          "quote_volume": 5399.27804,
          "trades": 135,
          "taker_buy_base": 409016.0,
          "taker_buy_quote": 3188.01048
        },
        {
          "timestamp": 1765972800000,
          "datetime": "2025-12-17T12:00:00",
          "open": 0.00781,
          "high": 0.00784,
          "low": 0.00779,
          "close": 0.00781,
          "volume": 1268101.0,
          "close_time": 1765976399999,
          "quote_volume": 9922.78481,
          "trades": 69,
          "taker_buy_base": 118144.0,
          "taker_buy_quote": 924.24061
        },
        {
          "timestamp": 1765976400000,
          "datetime": "2025-12-17T13:00:00",
          "open": 0.00781,
          "high": 0.00787,
          "low": 0.00779,
          "close": 0.00786,
          "volume": 874861.0,
          "close_time": 1765979999999,
          "quote_volume": 6848.49507,
          "trades": 102,
          "taker_buy_base": 587492.0,
          "taker_buy_quote": 4602.3156
        },
        {
          "timestamp": 1765980000000,
          "datetime": "2025-12-17T14:00:00",
          "open": 0.00787,
          "high": 0.00795,
          "low": 0.00776,
          "close": 0.00794,
          "volume": 2869960.0,
          "close_time": 1765983599999,
          "quote_volume": 22534.91732,
          "trades": 220,
          "taker_buy_base": 1835595.0,
          "taker_buy_quote": 14434.57065
        },
        {
          "timestamp": 1765983600000,
          "datetime": "2025-12-17T15:00:00",
          "open": 0.00796,
          "high": 0.00801,
          "low": 0.00775,
          "close": 0.00777,
          "volume": 5166140.0,
          "close_time": 1765987199999,
          "quote_volume": 40827.40331,
          "trades": 367,
          "taker_buy_base": 1704755.0,
          "taker_buy_quote": 13510.23872
        },
        {
          "timestamp": 1765987200000,
          "datetime": "2025-12-17T16:00:00",
          "open": 0.00775,
          "high": 0.00779,
          "low": 0.0076,
          "close": 0.00768,
          "volume": 5676182.0,
          "close_time": 1765990799999,
          "quote_volume": 43572.18869,
          "trades": 385,
          "taker_buy_base": 2885344.0,
          "taker_buy_quote": 22157.38826
        },
        {
          "timestamp": 1765990800000,
          "datetime": "2025-12-17T17:00:00",
          "open": 0.00769,
          "high": 0.00772,
          "low": 0.00763,
          "close": 0.00764,
          "volume": 2146354.0,
          "close_time": 1765994399999,
          "quote_volume": 16459.96141,
          "trades": 154,
          "taker_buy_base": 999114.0,
          "taker_buy_quote": 7671.70647
        },
        {
          "timestamp": 1765994400000,
          "datetime": "2025-12-17T18:00:00",
          "open": 0.00765,
          "high": 0.00766,
          "low": 0.00755,
          "close": 0.00756,
          "volume": 1268081.0,
          "close_time": 1765997999999,
          "quote_volume": 9639.97138,
          "trades": 133,
          "taker_buy_base": 450424.0,
          "taker_buy_quote": 3428.80297
        },
        {
          "timestamp": 1765998000000,
          "datetime": "2025-12-17T19:00:00",
          "open": 0.00755,
          "high": 0.00758,
          "low": 0.00751,
          "close": 0.00758,
          "volume": 1922109.0,
          "close_time": 1766001599999,
          "quote_volume": 14495.68666,
          "trades": 103,
          "taker_buy_base": 1172706.0,
          "taker_buy_quote": 8843.90372
        },
        {
          "timestamp": 1766001600000,
          "datetime": "2025-12-17T20:00:00",
          "open": 0.00758,
          "high": 0.00762,
          "low": 0.00755,
          "close": 0.00757,
          "volume": 1347781.0,
          "close_time": 1766005199999,
          "quote_volume": 10230.7611,
          "trades": 87,
          "taker_buy_base": 885402.0,
          "taker_buy_quote": 6720.44072
        },
        {
          "timestamp": 1766005200000,
          "datetime": "2025-12-17T21:00:00",
          "open": 0.00757,
          "high": 0.00758,
          "low": 0.00753,
          "close": 0.00753,
          "volume": 643347.0,
          "close_time": 1766008799999,
          "quote_volume": 4858.66557,
          "trades": 47,
          "taker_buy_base": 269245.0,
          "taker_buy_quote": 2033.9631
        },
        {
          "timestamp": 1766008800000,
          "datetime": "2025-12-17T22:00:00",
          "open": 0.00754,
          "high": 0.00758,
          "low": 0.00753,
          "close": 0.00757,
          "volume": 945985.0,
          "close_time": 1766012399999,
          "quote_volume": 7148.15538,
          "trades": 64,
          "taker_buy_base": 550175.0,
          "taker_buy_quote": 4157.07409
        },
        {
          "timestamp": 1766012400000,
          "datetime": "2025-12-17T23:00:00",
          "open": 0.00756,
          "high": 0.00757,
          "low": 0.00753,
          "close": 0.00754,
          "volume": 531780.0,
          "close_time": 1766015999999,
          "quote_volume": 4012.92316,
          "trades": 142,
          "taker_buy_base": 43100.0,
          "taker_buy_quote": 325.40985
        },
        {
          "timestamp": 1766016000000,
          "datetime": "2025-12-18T00:00:00",
          "open": 0.00755,
          "high": 0.00755,
          "low": 0.00751,
          "close": 0.00752,
          "volume": 867432.0,
          "close_time": 1766019599999,
          "quote_volume": 6526.82611,
          "trades": 86,
          "taker_buy_base": 277470.0,
          "taker_buy_quote": 2087.96682
        },
        {
          "timestamp": 1766019600000,
          "datetime": "2025-12-18T01:00:00",
          "open": 0.00751,
          "high": 0.00751,
          "low": 0.00743,
          "close": 0.00743,
          "volume": 1665923.0,
          "close_time": 1766023199999,
          "quote_volume": 12435.96718,
          "trades": 111,
          "taker_buy_base": 348503.0,
          "taker_buy_quote": 2603.46795
        },
        {
          "timestamp": 1766023200000,
          "datetime": "2025-12-18T02:00:00",
          "open": 0.00744,
          "high": 0.00748,
          "low": 0.00743,
          "close": 0.00746,
          "volume": 1362221.0,
          "close_time": 1766026799999,
          "quote_volume": 10157.49769,
          "trades": 88,
          "taker_buy_base": 528497.0,
          "taker_buy_quote": 3944.51357
        },
        {
          "timestamp": 1766026800000,
          "datetime": "2025-12-18T03:00:00",
          "open": 0.00745,
          "high": 0.00745,
          "low": 0.00743,
          "close": 0.00745,
          "volume": 1093813.0,
          "close_time": 1766030399999,
          "quote_volume": 8136.33166,
          "trades": 82,
          "taker_buy_base": 547428.0,
          "taker_buy_quote": 4073.1737
        },
        {
          "timestamp": 1766030400000,
          "datetime": "2025-12-18T04:00:00",
          "open": 0.00745,
          "high": 0.00745,
          "low": 0.00744,
          "close": 0.00745,
          "volume": 174099.0,
          "close_time": 1766033999999,
          "quote_volume": 1297.0137,
          "trades": 12,
          "taker_buy_base": 109927.0,
          "taker_buy_quote": 818.95615
        },
        {
          "timestamp": 1766034000000,
          "datetime": "2025-12-18T05:00:00",
          "open": 0.00745,
          "high": 0.00745,
          "low": 0.00734,
          "close": 0.00734,
          "volume": 2237083.0,
          "close_time": 1766037599999,
          "quote_volume": 16526.59132,
          "trades": 139,
          "taker_buy_base": 927809.0,
          "taker_buy_quote": 6847.83225
        },
        {
          "timestamp": 1766037600000,
          "datetime": "2025-12-18T06:00:00",
          "open": 0.00734,
          "high": 0.00737,
          "low": 0.00729,
          "close": 0.00732,
          "volume": 1468425.0,
          "close_time": 1766041199999,
          "quote_volume": 10770.73601,
          "trades": 87,
          "taker_buy_base": 796533.0,
          "taker_buy_quote": 5844.60008
        },
        {
          "timestamp": 1766041200000,
          "datetime": "2025-12-18T07:00:00",
          "open": 0.00733,
          "high": 0.00738,
          "low": 0.0073,
          "close": 0.00732,
          "volume": 4618922.0,
          "close_time": 1766044799999,
          "quote_volume": 33908.31193,
          "trades": 365,
          "taker_buy_base": 2648708.0,
          "taker_buy_quote": 19453.41814
        },
        {
          "timestamp": 1766044800000,
          "datetime": "2025-12-18T08:00:00",
          "open": 0.00732,
          "high": 0.00739,
          "low": 0.00731,
          "close": 0.00738,
          "volume": 3379622.0,
          "close_time": 1766048399999,
          "quote_volume": 24845.88786,
          "trades": 206,
          "taker_buy_base": 1428706.0,
          "taker_buy_quote": 10506.53761
        },
        {
          "timestamp": 1766048400000,
          "datetime": "2025-12-18T09:00:00",
          "open": 0.00737,
          "high": 0.00741,
          "low": 0.00737,
          "close": 0.00737,
          "volume": 973344.0,
          "close_time": 1766051999999,
          "quote_volume": 7193.45758,
          "trades": 115,
          "taker_buy_base": 365702.0,
          "taker_buy_quote": 2703.60616
        },
        {
          "timestamp": 1766052000000,
          "datetime": "2025-12-18T10:00:00",
          "open": 0.00737,
          "high": 0.00741,
          "low": 0.00736,
          "close": 0.00739,
          "volume": 1085428.0,
          "close_time": 1766055599999,
          "quote_volume": 8016.22827,
          "trades": 147,
          "taker_buy_base": 296725.0,
          "taker_buy_quote": 2192.97967
        },
        {
          "timestamp": 1766055600000,
          "datetime": "2025-12-18T11:00:00",
          "open": 0.00739,
          "high": 0.0074,
          "low": 0.00736,
          "close": 0.00739,
          "volume": 815348.0,
          "close_time": 1766059199999,
          "quote_volume": 6016.50275,
          "trades": 164,
          "taker_buy_base": 389945.0,
          "taker_buy_quote": 2878.89295
        },
        {
          "timestamp": 1766059200000,
          "datetime": "2025-12-18T12:00:00",
          "open": 0.00739,
          "high": 0.00746,
          "low": 0.00739,
          "close": 0.00744,
          "volume": 1343158.0,
          "close_time": 1766062799999,
          "quote_volume": 9972.80055,
          "trades": 220,
          "taker_buy_base": 785197.0,
          "taker_buy_quote": 5830.57555
        },
        {
          "timestamp": 1766062800000,
          "datetime": "2025-12-18T13:00:00",
          "open": 0.00744,
          "high": 0.00757,
          "low": 0.00744,
          "close": 0.00755,
          "volume": 3430552.0,
          "close_time": 1766066399999,
          "quote_volume": 25728.98381,
          "trades": 332,
          "taker_buy_base": 1585137.0,
          "taker_buy_quote": 11893.02495
        },
        {
          "timestamp": 1766066400000,
          "datetime": "2025-12-18T14:00:00",
          "open": 0.00756,
          "high": 0.0076,
          "low": 0.00746,
          "close": 0.00749,
          "volume": 4561061.0,
          "close_time": 1766069999999,
          "quote_volume": 34354.97354,
          "trades": 372,
          "taker_buy_base": 1860977.0,
          "taker_buy_quote": 14023.02624
        },
        {
          "timestamp": 1766070000000,
          "datetime": "2025-12-18T15:00:00",
          "open": 0.00749,
          "high": 0.00755,
          "low": 0.00746,
          "close": 0.00752,
          "volume": 2497637.0,
          "close_time": 1766073599999,
          "quote_volume": 18772.0637,
          "trades": 151,
          "taker_buy_base": 1205032.0,
          "taker_buy_quote": 9057.76494
        },
        {
          "timestamp": 1766073600000,
          "datetime": "2025-12-18T16:00:00",
          "open": 0.00752,
          "high": 0.00752,
          "low": 0.00744,
          "close": 0.00746,
          "volume": 1939581.0,
          "close_time": 1766077199999,
          "quote_volume": 14504.6637,
          "trades": 149,
          "taker_buy_base": 720138.0,
          "taker_buy_quote": 5385.18987
        },
        {
          "timestamp": 1766077200000,
          "datetime": "2025-12-18T17:00:00",
          "open": 0.00745,
          "high": 0.00746,
          "low": 0.00716,
          "close": 0.00731,
          "volume": 6474325.0,
          "close_time": 1766080799999,
          "quote_volume": 47166.52501,
          "trades": 464,
          "taker_buy_base": 3236318.0,
          "taker_buy_quote": 23502.51032
        },
        {
          "timestamp": 1766080800000,
          "datetime": "2025-12-18T18:00:00",
          "open": 0.00731,
          "high": 0.00737,
          "low": 0.00723,
          "close": 0.00723,
          "volume": 2715769.0,
          "close_time": 1766084399999,
          "quote_volume": 19836.0131,
          "trades": 231,
          "taker_buy_base": 885534.0,
          "taker_buy_quote": 6482.63422
        },
        {
          "timestamp": 1766084400000,
          "datetime": "2025-12-18T19:00:00",
          "open": 0.00724,
          "high": 0.00724,
          "low": 0.00702,
          "close": 0.00705,
          "volume": 7494433.0,
          "close_time": 1766087999999,
          "quote_volume": 53366.49454,
          "trades": 488,
          "taker_buy_base": 3354649.0,
          "taker_buy_quote": 23886.04686
        },
        {
          "timestamp": 1766088000000,
          "datetime": "2025-12-18T20:00:00",
          "open": 0.00704,
          "high": 0.00711,
          "low": 0.00703,
          "close": 0.00706,
          "volume": 3005552.0,
          "close_time": 1766091599999,
          "quote_volume": 21293.13734,
          "trades": 277,
          "taker_buy_base": 1558988.0,
          "taker_buy_quote": 11048.76165
        },
        {
          "timestamp": 1766091600000,
          "datetime": "2025-12-18T21:00:00",
          "open": 0.00706,
          "high": 0.00715,
          "low": 0.00706,
          "close": 0.00715,
          "volume": 3231559.0,
          "close_time": 1766095199999,
          "quote_volume": 22968.82623,
          "trades": 224,
          "taker_buy_base": 2195703.0,
          "taker_buy_quote": 15604.74932
        },
        {
          "timestamp": 1766095200000,
          "datetime": "2025-12-18T22:00:00",
          "open": 0.00715,
          "high": 0.00716,
          "low": 0.00713,
          "close": 0.00714,
          "volume": 647720.0,
          "close_time": 1766098799999,
          "quote_volume": 4630.62064,
          "trades": 51,
          "taker_buy_base": 328765.0,
          "taker_buy_quote": 2351.60837
        },
        {
          "timestamp": 1766098800000,
          "datetime": "2025-12-18T23:00:00",
          "open": 0.00714,
          "high": 0.00714,
          "low": 0.00711,
          "close": 0.00712,
          "volume": 1033820.0,
          "close_time": 1766102399999,
          "quote_volume": 7359.99484,
          "trades": 78,
          "taker_buy_base": 642268.0,
          "taker_buy_quote": 4571.75999
        },
        {
          "timestamp": 1766102400000,
          "datetime": "2025-12-19T00:00:00",
          "open": 0.00713,
          "high": 0.00713,
          "low": 0.00705,
          "close": 0.00707,
          "volume": 3187890.0,
          "close_time": 1766105999999,
          "quote_volume": 22610.60449,
          "trades": 302,
          "taker_buy_base": 972607.0,
          "taker_buy_quote": 6906.74558
        },
        {
          "timestamp": 1766106000000,
          "datetime": "2025-12-19T01:00:00",
          "open": 0.00706,
          "high": 0.00706,
          "low": 0.00699,
          "close": 0.00702,
          "volume": 1276848.0,
          "close_time": 1766109599999,
          "quote_volume": 8973.67966,
          "trades": 116,
          "taker_buy_base": 409086.0,
          "taker_buy_quote": 2876.32794
        },
        {
          "timestamp": 1766109600000,
          "datetime": "2025-12-19T02:00:00",
          "open": 0.00701,
          "high": 0.00707,
          "low": 0.00701,
          "close": 0.00706,
          "volume": 772418.0,
          "close_time": 1766113199999,
          "quote_volume": 5439.20038,
          "trades": 62,
          "taker_buy_base": 598933.0,
          "taker_buy_quote": 4215.90192
        },
        {
          "timestamp": 1766113200000,
          "datetime": "2025-12-19T03:00:00",
          "open": 0.00706,
          "high": 0.00731,
          "low": 0.00706,
          "close": 0.00725,
          "volume": 6198614.0,
          "close_time": 1766116799999,
          "quote_volume": 44791.71145,
          "trades": 421,
          "taker_buy_base": 3612121.0,
          "taker_buy_quote": 26069.86786
        },
        {
          "timestamp": 1766116800000,
          "datetime": "2025-12-19T04:00:00",
          "open": 0.00725,
          "high": 0.00729,
          "low": 0.00725,
          "close": 0.00728,
          "volume": 1256369.0,
          "close_time": 1766120399999,
          "quote_volume": 9130.47934,
          "trades": 75,
          "taker_buy_base": 694222.0,
          "taker_buy_quote": 5047.29202
        },
        {
          "timestamp": 1766120400000,
          "datetime": "2025-12-19T05:00:00",
          "open": 0.00727,
          "high": 0.00727,
          "low": 0.00724,
          "close": 0.00726,
          "volume": 1089027.0,
          "close_time": 1766123999999,
          "quote_volume": 7898.12863,
          "trades": 65,
          "taker_buy_base": 724832.0,
          "taker_buy_quote": 5256.83719
        },
        {
          "timestamp": 1766124000000,
          "datetime": "2025-12-19T06:00:00",
          "open": 0.00726,
          "high": 0.00728,
          "low": 0.00724,
          "close": 0.00728,
          "volume": 1575907.0,
          "close_time": 1766127599999,
          "quote_volume": 11442.4068,
          "trades": 61,
          "taker_buy_base": 1310273.0,
          "taker_buy_quote": 9517.29082
        },
        {
          "timestamp": 1766127600000,
          "datetime": "2025-12-19T07:00:00",
          "open": 0.00728,
          "high": 0.00736,
          "low": 0.00728,
          "close": 0.00731,
          "volume": 2302259.0,
          "close_time": 1766131199999,
          "quote_volume": 16838.86027,
          "trades": 144,
          "taker_buy_base": 1609452.0,
          "taker_buy_quote": 11765.02718
        },
        {
          "timestamp": 1766131200000,
          "datetime": "2025-12-19T08:00:00",
          "open": 0.00732,
          "high": 0.00736,
          "low": 0.0073,
          "close": 0.00735,
          "volume": 1709074.0,
          "close_time": 1766134799999,
          "quote_volume": 12525.55409,
          "trades": 149,
          "taker_buy_base": 988750.0,
          "taker_buy_quote": 7254.08742
        },
        {
          "timestamp": 1766134800000,
          "datetime": "2025-12-19T09:00:00",
          "open": 0.00735,
          "high": 0.00736,
          "low": 0.00732,
          "close": 0.00733,
          "volume": 1296757.0,
          "close_time": 1766138399999,
          "quote_volume": 9522.16718,
          "trades": 95,
          "taker_buy_base": 876899.0,
          "taker_buy_quote": 6441.15228
        },
        {
          "timestamp": 1766138400000,
          "datetime": "2025-12-19T10:00:00",
          "open": 0.00733,
          "high": 0.00735,
          "low": 0.00731,
          "close": 0.00733,
          "volume": 1403304.0,
          "close_time": 1766141999999,
          "quote_volume": 10296.97039,
          "trades": 91,
          "taker_buy_base": 770724.0,
          "taker_buy_quote": 5658.58658
        },
        {
          "timestamp": 1766142000000,
          "datetime": "2025-12-19T11:00:00",
          "open": 0.00733,
          "high": 0.00735,
          "low": 0.00731,
          "close": 0.00734,
          "volume": 938471.0,
          "close_time": 1766145599999,
          "quote_volume": 6881.16367,
          "trades": 96,
          "taker_buy_base": 495222.0,
          "taker_buy_quote": 3632.16451
        },
        {
          "timestamp": 1766145600000,
          "datetime": "2025-12-19T12:00:00",
          "open": 0.00734,
          "high": 0.00735,
          "low": 0.00731,
          "close": 0.00733,
          "volume": 1136392.0,
          "close_time": 1766149199999,
          "quote_volume": 8329.52717,
          "trades": 93,
          "taker_buy_base": 566691.0,
          "taker_buy_quote": 4155.42299
        },
        {
          "timestamp": 1766149200000,
          "datetime": "2025-12-19T13:00:00",
          "open": 0.00733,
          "high": 0.00734,
          "low": 0.00733,
          "close": 0.00733,
          "volume": 745897.0,
          "close_time": 1766152799999,
          "quote_volume": 5470.84465,
          "trades": 56,
          "taker_buy_base": 359937.0,
          "taker_buy_quote": 2640.56053
        },
        {
          "timestamp": 1766152800000,
          "datetime": "2025-12-19T14:00:00",
          "open": 0.00733,
          "high": 0.00744,
          "low": 0.0073,
          "close": 0.00738,
          "volume": 6392247.0,
          "close_time": 1766156399999,
          "quote_volume": 47065.88271,
          "trades": 355,
          "taker_buy_base": 3178415.0,
          "taker_buy_quote": 23414.99819
        },
        {
          "timestamp": 1766156400000,
          "datetime": "2025-12-19T15:00:00",
          "open": 0.00738,
          "high": 0.0075,
          "low": 0.00736,
          "close": 0.00738,
          "volume": 5005450.0,
          "close_time": 1766159999999,
          "quote_volume": 37067.44983,
          "trades": 286,
          "taker_buy_base": 2180955.0,
          "taker_buy_quote": 16157.29261
        },
        {
          "timestamp": 1766160000000,
          "datetime": "2025-12-19T16:00:00",
          "open": 0.00737,
          "high": 0.00746,
          "low": 0.00737,
          "close": 0.0074,
          "volume": 1758359.0,
          "close_time": 1766163599999,
          "quote_volume": 13035.88314,
          "trades": 163,
          "taker_buy_base": 1090492.0,
          "taker_buy_quote": 8086.51953
        },
        {
          "timestamp": 1766163600000,
          "datetime": "2025-12-19T17:00:00",
          "open": 0.0074,
          "high": 0.00744,
          "low": 0.00733,
          "close": 0.00733,
          "volume": 2254696.0,
          "close_time": 1766167199999,
          "quote_volume": 16622.24907,
          "trades": 149,
          "taker_buy_base": 936781.0,
          "taker_buy_quote": 6912.00197
        },
        {
          "timestamp": 1766167200000,
          "datetime": "2025-12-19T18:00:00",
          "open": 0.00734,
          "high": 0.00738,
          "low": 0.00734,
          "close": 0.00737,
          "volume": 1190061.0,
          "close_time": 1766170799999,
          "quote_volume": 8764.37317,
          "trades": 69,
          "taker_buy_base": 847475.0,
          "taker_buy_quote": 6243.30405
        },
        {
          "timestamp": 1766170800000,
          "datetime": "2025-12-19T19:00:00",
          "open": 0.00737,
          "high": 0.0075,
          "low": 0.00736,
          "close": 0.00747,
          "volume": 1547841.0,
          "close_time": 1766174399999,
          "quote_volume": 11513.80058,
          "trades": 104,
          "taker_buy_base": 1019190.0,
          "taker_buy_quote": 7573.04665
        },
        {
          "timestamp": 1766174400000,
          "datetime": "2025-12-19T20:00:00",
          "open": 0.00749,
          "high": 0.00751,
          "low": 0.00745,
          "close": 0.00749,
          "volume": 2244694.0,
          "close_time": 1766177999999,
          "quote_volume": 16795.14895,
          "trades": 107,
          "taker_buy_base": 562621.0,
          "taker_buy_quote": 4214.30023
        },
        {
          "timestamp": 1766178000000,
          "datetime": "2025-12-19T21:00:00",
          "open": 0.00749,
          "high": 0.00749,
          "low": 0.00741,
          "close": 0.00742,
          "volume": 1251125.0,
          "close_time": 1766181599999,
          "quote_volume": 9307.816,
          "trades": 93,
          "taker_buy_base": 430584.0,
          "taker_buy_quote": 3206.72148
        },
        {
          "timestamp": 1766181600000,
          "datetime": "2025-12-19T22:00:00",
          "open": 0.00741,
          "high": 0.00747,
          "low": 0.00741,
          "close": 0.00746,
          "volume": 642124.0,
          "close_time": 1766185199999,
          "quote_volume": 4782.2276,
          "trades": 56,
          "taker_buy_base": 571165.0,
          "taker_buy_quote": 4254.7993
        },
        {
          "timestamp": 1766185200000,
          "datetime": "2025-12-19T23:00:00",
          "open": 0.00746,
          "high": 0.00746,
          "low": 0.00742,
          "close": 0.00744,
          "volume": 568878.0,
          "close_time": 1766188799999,
          "quote_volume": 4236.64167,
          "trades": 37,
          "taker_buy_base": 173166.0,
          "taker_buy_quote": 1289.97112
        },
        {
          "timestamp": 1766188800000,
          "datetime": "2025-12-20T00:00:00",
          "open": 0.00743,
          "high": 0.00745,
          "low": 0.00741,
          "close": 0.00742,
          "volume": 972584.0,
          "close_time": 1766192399999,
          "quote_volume": 7220.1538,
          "trades": 84,
          "taker_buy_base": 434851.0,
          "taker_buy_quote": 3229.75326
        },
        {
          "timestamp": 1766192400000,
          "datetime": "2025-12-20T01:00:00",
          "open": 0.00744,
          "high": 0.00744,
          "low": 0.00741,
          "close": 0.00742,
          "volume": 429961.0,
          "close_time": 1766195999999,
          "quote_volume": 3193.06219,
          "trades": 28,
          "taker_buy_base": 118424.0,
          "taker_buy_quote": 879.05573
        },
        {
          "timestamp": 1766196000000,
          "datetime": "2025-12-20T02:00:00",
          "open": 0.00741,
          "high": 0.00742,
          "low": 0.00741,
          "close": 0.00742,
          "volume": 579335.0,
          "close_time": 1766199599999,
          "quote_volume": 4295.27417,
          "trades": 33,
          "taker_buy_base": 318506.0,
          "taker_buy_quote": 2362.46628
        },
        {
          "timestamp": 1766199600000,
          "datetime": "2025-12-20T03:00:00",
          "open": 0.00741,
          "high": 0.00743,
          "low": 0.00741,
          "close": 0.00743,
          "volume": 140594.0,
          "close_time": 1766203199999,
          "quote_volume": 1043.32673,
          "trades": 24,
          "taker_buy_base": 115052.0,
          "taker_buy_quote": 854.06051
        },
        {
          "timestamp": 1766203200000,
          "datetime": "2025-12-20T04:00:00",
          "open": 0.00743,
          "high": 0.00743,
          "low": 0.00739,
          "close": 0.00739,
          "volume": 742245.0,
          "close_time": 1766206799999,
          "quote_volume": 5497.55108,
          "trades": 41,
          "taker_buy_base": 324627.0,
          "taker_buy_quote": 2404.14992
        },
        {
          "timestamp": 1766206800000,
          "datetime": "2025-12-20T05:00:00",
          "open": 0.0074,
          "high": 0.00743,
          "low": 0.0074,
          "close": 0.00742,
          "volume": 261369.0,
          "close_time": 1766210399999,
          "quote_volume": 1938.03734,
          "trades": 24,
          "taker_buy_base": 182241.0,
          "taker_buy_quote": 1351.9008
        },
        {
          "timestamp": 1766210400000,
          "datetime": "2025-12-20T06:00:00",
          "open": 0.00742,
          "high": 0.00744,
          "low": 0.00741,
          "close": 0.00743,
          "volume": 232893.0,
          "close_time": 1766213999999,
          "quote_volume": 1729.85008,
          "trades": 31,
          "taker_buy_base": 127461.0,
          "taker_buy_quote": 947.07309
        },
        {
          "timestamp": 1766214000000,
          "datetime": "2025-12-20T07:00:00",
          "open": 0.00742,
          "high": 0.00749,
          "low": 0.00742,
          "close": 0.00749,
          "volume": 550958.0,
          "close_time": 1766217599999,
          "quote_volume": 4109.54323,
          "trades": 54,
          "taker_buy_base": 340987.0,
          "taker_buy_quote": 2542.52672
        },
        {
          "timestamp": 1766217600000,
          "datetime": "2025-12-20T08:00:00",
          "open": 0.00748,
          "high": 0.00752,
          "low": 0.00748,
          "close": 0.00751,
          "volume": 1421124.0,
          "close_time": 1766221199999,
          "quote_volume": 10659.67453,
          "trades": 73,
          "taker_buy_base": 811002.0,
          "taker_buy_quote": 6082.49699
        },
        {
          "timestamp": 1766221200000,
          "datetime": "2025-12-20T09:00:00",
          "open": 0.00751,
          "high": 0.00754,
          "low": 0.0075,
          "close": 0.00754,
          "volume": 1378072.0,
          "close_time": 1766224799999,
          "quote_volume": 10380.053,
          "trades": 53,
          "taker_buy_base": 513154.0,
          "taker_buy_quote": 3863.37902
        },
        {
          "timestamp": 1766224800000,
          "datetime": "2025-12-20T10:00:00",
          "open": 0.00753,
          "high": 0.00754,
          "low": 0.00749,
          "close": 0.00749,
          "volume": 995762.0,
          "close_time": 1766228399999,
          "quote_volume": 7477.66122,
          "trades": 61,
          "taker_buy_base": 402397.0,
          "taker_buy_quote": 3021.64553
        },
        {
          "timestamp": 1766228400000,
          "datetime": "2025-12-20T11:00:00",
          "open": 0.00749,
          "high": 0.00753,
          "low": 0.00748,
          "close": 0.00752,
          "volume": 428179.0,
          "close_time": 1766231999999,
          "quote_volume": 3215.8142,
          "trades": 38,
          "taker_buy_base": 219659.0,
          "taker_buy_quote": 1650.5521
        },
        {
          "timestamp": 1766232000000,
          "datetime": "2025-12-20T12:00:00",
          "open": 0.00753,
          "high": 0.00754,
          "low": 0.00752,
          "close": 0.00754,
          "volume": 628849.0,
          "close_time": 1766235599999,
          "quote_volume": 4735.23918,
          "trades": 51,
          "taker_buy_base": 437183.0,
          "taker_buy_quote": 3293.36448
        },
        {
          "timestamp": 1766235600000,
          "datetime": "2025-12-20T13:00:00",
          "open": 0.00754,
          "high": 0.00761,
          "low": 0.00752,
          "close": 0.00758,
          "volume": 4912069.0,
          "close_time": 1766239199999,
          "quote_volume": 37146.06618,
          "trades": 238,
          "taker_buy_base": 2317248.0,
          "taker_buy_quote": 17520.15045
        },
        {
          "timestamp": 1766239200000,
          "datetime": "2025-12-20T14:00:00",
          "open": 0.00756,
          "high": 0.00757,
          "low": 0.00752,
          "close": 0.00757,
          "volume": 2372070.0,
          "close_time": 1766242799999,
          "quote_volume": 17885.17763,
          "trades": 95,
          "taker_buy_base": 747371.0,
          "taker_buy_quote": 5640.95417
        },
        {
          "timestamp": 1766242800000,
          "datetime": "2025-12-20T15:00:00",
          "open": 0.00756,
          "high": 0.00757,
          "low": 0.00753,
          "close": 0.00755,
          "volume": 1036415.0,
          "close_time": 1766246399999,
          "quote_volume": 7820.16991,
          "trades": 67,
          "taker_buy_base": 338698.0,
          "taker_buy_quote": 2556.92028
        },
        {
          "timestamp": 1766246400000,
          "datetime": "2025-12-20T16:00:00",
          "open": 0.00755,
          "high": 0.00756,
          "low": 0.00753,
          "close": 0.00754,
          "volume": 367154.0,
          "close_time": 1766249999999,
          "quote_volume": 2769.72793,
          "trades": 40,
          "taker_buy_base": 187476.0,
          "taker_buy_quote": 1414.31719
        },
        {
          "timestamp": 1766250000000,
          "datetime": "2025-12-20T17:00:00",
          "open": 0.00755,
          "high": 0.00758,
          "low": 0.00754,
          "close": 0.00756,
          "volume": 1357416.0,
          "close_time": 1766253599999,
          "quote_volume": 10255.80017,
          "trades": 68,
          "taker_buy_base": 1059394.0,
          "taker_buy_quote": 8002.84594
        },
        {
          "timestamp": 1766253600000,
          "datetime": "2025-12-20T18:00:00",
          "open": 0.00755,
          "high": 0.00757,
          "low": 0.00755,
          "close": 0.00755,
          "volume": 398248.0,
          "close_time": 1766257199999,
          "quote_volume": 3010.48782,
          "trades": 42,
          "taker_buy_base": 145572.0,
          "taker_buy_quote": 1101.16704
        },
        {
          "timestamp": 1766257200000,
          "datetime": "2025-12-20T19:00:00",
          "open": 0.00755,
          "high": 0.00755,
          "low": 0.00752,
          "close": 0.00754,
          "volume": 374190.0,
          "close_time": 1766260799999,
          "quote_volume": 2820.41144,
          "trades": 27,
          "taker_buy_base": 103551.0,
          "taker_buy_quote": 780.08798
        },
        {
          "timestamp": 1766260800000,
          "datetime": "2025-12-20T20:00:00",
          "open": 0.00753,
          "high": 0.00754,
          "low": 0.00753,
          "close": 0.00753,
          "volume": 76462.0,
          "close_time": 1766264399999,
          "quote_volume": 576.18123,
          "trades": 13,
          "taker_buy_base": 32627.0,
          "taker_buy_quote": 246.00758
        },
        {
          "timestamp": 1766264400000,
          "datetime": "2025-12-20T21:00:00",
          "open": 0.00753,
          "high": 0.00755,
          "low": 0.00753,
          "close": 0.00754,
          "volume": 228444.0,
          "close_time": 1766267999999,
          "quote_volume": 1721.81796,
          "trades": 34,
          "taker_buy_base": 105887.0,
          "taker_buy_quote": 798.03391
        },
        {
          "timestamp": 1766268000000,
          "datetime": "2025-12-20T22:00:00",
          "open": 0.00753,
          "high": 0.00755,
          "low": 0.00752,
          "close": 0.00753,
          "volume": 532607.0,
          "close_time": 1766271599999,
          "quote_volume": 4015.85922,
          "trades": 29,
          "taker_buy_base": 215477.0,
          "taker_buy_quote": 1625.93887
        },
        {
          "timestamp": 1766271600000,
          "datetime": "2025-12-20T23:00:00",
          "open": 0.00754,
          "high": 0.00756,
          "low": 0.00753,
          "close": 0.00755,
          "volume": 333344.0,
          "close_time": 1766275199999,
          "quote_volume": 2518.78497,
          "trades": 25,
          "taker_buy_base": 183297.0,
          "taker_buy_quote": 1385.2626
        },
        {
          "timestamp": 1766275200000,
          "datetime": "2025-12-21T00:00:00",
          "open": 0.00754,
          "high": 0.00758,
          "low": 0.00752,
          "close": 0.00754,
          "volume": 1631314.0,
          "close_time": 1766278799999,
          "quote_volume": 12318.4974,
          "trades": 126,
          "taker_buy_base": 531216.0,
          "taker_buy_quote": 4013.37614
        },
        {
          "timestamp": 1766278800000,
          "datetime": "2025-12-21T01:00:00",
          "open": 0.00752,
          "high": 0.00753,
          "low": 0.00749,
          "close": 0.00751,
          "volume": 1517270.0,
          "close_time": 1766282399999,
          "quote_volume": 11393.62197,
          "trades": 80,
          "taker_buy_base": 826349.0,
          "taker_buy_quote": 6208.34463
        },
        {
          "timestamp": 1766282400000,
          "datetime": "2025-12-21T02:00:00",
          "open": 0.0075,
          "high": 0.00753,
          "low": 0.00749,
          "close": 0.00753,
          "volume": 3609031.0,
          "close_time": 1766285999999,
          "quote_volume": 27098.36635,
          "trades": 166,
          "taker_buy_base": 2312928.0,
          "taker_buy_quote": 17373.2299
        },
        {
          "timestamp": 1766286000000,
          "datetime": "2025-12-21T03:00:00",
          "open": 0.00752,
          "high": 0.00754,
          "low": 0.00752,
          "close": 0.00754,
          "volume": 829057.0,
          "close_time": 1766289599999,
          "quote_volume": 6239.80439,
          "trades": 51,
          "taker_buy_base": 550387.0,
          "taker_buy_quote": 4142.97636
        },
        {
          "timestamp": 1766289600000,
          "datetime": "2025-12-21T04:00:00",
          "open": 0.00754,
          "high": 0.00755,
          "low": 0.00753,
          "close": 0.00753,
          "volume": 247163.0,
          "close_time": 1766293199999,
          "quote_volume": 1863.76687,
          "trades": 24,
          "taker_buy_base": 168473.0,
          "taker_buy_quote": 1270.61669
        },
        {
          "timestamp": 1766293200000,
          "datetime": "2025-12-21T05:00:00",
          "open": 0.00754,
          "high": 0.00763,
          "low": 0.00753,
          "close": 0.00763,
          "volume": 2506411.0,
          "close_time": 1766296799999,
          "quote_volume": 19030.21573,
          "trades": 146,
          "taker_buy_base": 1795528.0,
          "taker_buy_quote": 13642.00207
        },
        {
          "timestamp": 1766296800000,
          "datetime": "2025-12-21T06:00:00",
          "open": 0.00763,
          "high": 0.00778,
          "low": 0.00763,
          "close": 0.00775,
          "volume": 12825452.0,
          "close_time": 1766300399999,
          "quote_volume": 98817.36594,
          "trades": 689,
          "taker_buy_base": 7066864.0,
          "taker_buy_quote": 54470.45138
        },
        {
          "timestamp": 1766300400000,
          "datetime": "2025-12-21T07:00:00",
          "open": 0.00776,
          "high": 0.00779,
          "low": 0.00762,
          "close": 0.00764,
          "volume": 5571075.0,
          "close_time": 1766303999999,
          "quote_volume": 42905.7463,
          "trades": 397,
          "taker_buy_base": 2275673.0,
          "taker_buy_quote": 17535.45914
        },
        {
          "timestamp": 1766304000000,
          "datetime": "2025-12-21T08:00:00",
          "open": 0.00763,
          "high": 0.00764,
          "low": 0.00759,
          "close": 0.00761,
          "volume": 2395210.0,
          "close_time": 1766307599999,
          "quote_volume": 18232.78892,
          "trades": 208,
          "taker_buy_base": 875406.0,
          "taker_buy_quote": 6667.15196
        },
        {
          "timestamp": 1766307600000,
          "datetime": "2025-12-21T09:00:00",
          "open": 0.00761,
          "high": 0.00762,
          "low": 0.00754,
          "close": 0.00755,
          "volume": 2346529.0,
          "close_time": 1766311199999,
          "quote_volume": 17792.53566,
          "trades": 178,
          "taker_buy_base": 815381.0,
          "taker_buy_quote": 6183.03444
        },
        {
          "timestamp": 1766311200000,
          "datetime": "2025-12-21T10:00:00",
          "open": 0.00756,
          "high": 0.00757,
          "low": 0.0075,
          "close": 0.00752,
          "volume": 1227286.0,
          "close_time": 1766314799999,
          "quote_volume": 9241.9168,
          "trades": 252,
          "taker_buy_base": 616530.0,
          "taker_buy_quote": 4640.40537
        },
        {
          "timestamp": 1766314800000,
          "datetime": "2025-12-21T11:00:00",
          "open": 0.00752,
          "high": 0.00753,
          "low": 0.00751,
          "close": 0.00751,
          "volume": 745494.0,
          "close_time": 1766318399999,
          "quote_volume": 5604.9669,
          "trades": 166,
          "taker_buy_base": 421659.0,
          "taker_buy_quote": 3171.02519
        },
        {
          "timestamp": 1766318400000,
          "datetime": "2025-12-21T12:00:00",
          "open": 0.00751,
          "high": 0.00756,
          "low": 0.00747,
          "close": 0.00747,
          "volume": 2785711.0,
          "close_time": 1766321999999,
          "quote_volume": 20933.73081,
          "trades": 441,
          "taker_buy_base": 1305466.0,
          "taker_buy_quote": 9814.18117
        },
        {
          "timestamp": 1766322000000,
          "datetime": "2025-12-21T13:00:00",
          "open": 0.00747,
          "high": 0.00748,
          "low": 0.00736,
          "close": 0.00738,
          "volume": 6830934.0,
          "close_time": 1766325599999,
          "quote_volume": 50668.8803,
          "trades": 992,
          "taker_buy_base": 3640191.0,
          "taker_buy_quote": 27022.56578
        },
        {
          "timestamp": 1766325600000,
          "datetime": "2025-12-21T14:00:00",
          "open": 0.00737,
          "high": 0.00746,
          "low": 0.00737,
          "close": 0.00746,
          "volume": 2154335.0,
          "close_time": 1766329199999,
          "quote_volume": 16012.98641,
          "trades": 200,
          "taker_buy_base": 1202823.0,
          "taker_buy_quote": 8936.83983
        },
        {
          "timestamp": 1766329200000,
          "datetime": "2025-12-21T15:00:00",
          "open": 0.00745,
          "high": 0.00748,
          "low": 0.00743,
          "close": 0.00746,
          "volume": 2021527.0,
          "close_time": 1766332799999,
          "quote_volume": 15067.08388,
          "trades": 190,
          "taker_buy_base": 1160906.0,
          "taker_buy_quote": 8656.98451
        },
        {
          "timestamp": 1766332800000,
          "datetime": "2025-12-21T16:00:00",
          "open": 0.00746,
          "high": 0.00748,
          "low": 0.00744,
          "close": 0.00745,
          "volume": 1227238.0,
          "close_time": 1766336399999,
          "quote_volume": 9151.23959,
          "trades": 246,
          "taker_buy_base": 539302.0,
          "taker_buy_quote": 4023.16308
        },
        {
          "timestamp": 1766336400000,
          "datetime": "2025-12-21T17:00:00",
          "open": 0.00745,
          "high": 0.00748,
          "low": 0.00743,
          "close": 0.00744,
          "volume": 1190070.0,
          "close_time": 1766339999999,
          "quote_volume": 8872.41086,
          "trades": 275,
          "taker_buy_base": 740152.0,
          "taker_buy_quote": 5519.75708
        },
        {
          "timestamp": 1766340000000,
          "datetime": "2025-12-21T18:00:00",
          "open": 0.00744,
          "high": 0.00744,
          "low": 0.00739,
          "close": 0.00741,
          "volume": 1271380.0,
          "close_time": 1766343599999,
          "quote_volume": 9433.36019,
          "trades": 280,
          "taker_buy_base": 581350.0,
          "taker_buy_quote": 4312.97849
        },
        {
          "timestamp": 1766343600000,
          "datetime": "2025-12-21T19:00:00",
          "open": 0.00742,
          "high": 0.00744,
          "low": 0.00738,
          "close": 0.00741,
          "volume": 1050603.0,
          "close_time": 1766347199999,
          "quote_volume": 7785.23632,
          "trades": 236,
          "taker_buy_base": 473369.0,
          "taker_buy_quote": 3509.91387
        },
        {
          "timestamp": 1766347200000,
          "datetime": "2025-12-21T20:00:00",
          "open": 0.00741,
          "high": 0.00742,
          "low": 0.00739,
          "close": 0.0074,
          "volume": 460352.0,
          "close_time": 1766350799999,
          "quote_volume": 3405.46898,
          "trades": 170,
          "taker_buy_base": 161451.0,
          "taker_buy_quote": 1194.51842
        },
        {
          "timestamp": 1766350800000,
          "datetime": "2025-12-21T21:00:00",
          "open": 0.00739,
          "high": 0.0074,
          "low": 0.00736,
          "close": 0.00736,
          "volume": 499968.0,
          "close_time": 1766354399999,
          "quote_volume": 3687.86122,
          "trades": 107,
          "taker_buy_base": 195766.0,
          "taker_buy_quote": 1444.54669
        },
        {
          "timestamp": 1766354400000,
          "datetime": "2025-12-21T22:00:00",
          "open": 0.00735,
          "high": 0.00743,
          "low": 0.00735,
          "close": 0.00743,
          "volume": 679218.0,
          "close_time": 1766357999999,
          "quote_volume": 5016.223,
          "trades": 60,
          "taker_buy_base": 523930.0,
          "taker_buy_quote": 3873.31545
        },
        {
          "timestamp": 1766358000000,
          "datetime": "2025-12-21T23:00:00",
          "open": 0.00743,
          "high": 0.00748,
          "low": 0.00743,
          "close": 0.00748,
          "volume": 1110691.0,
          "close_time": 1766361599999,
          "quote_volume": 8277.01293,
          "trades": 75,
          "taker_buy_base": 778763.0,
          "taker_buy_quote": 5804.75933
        },
        {
          "timestamp": 1766361600000,
          "datetime": "2025-12-22T00:00:00",
          "open": 0.00749,
          "high": 0.00758,
          "low": 0.00748,
          "close": 0.00748,
          "volume": 3023632.0,
          "close_time": 1766365199999,
          "quote_volume": 22748.37014,
          "trades": 268,
          "taker_buy_base": 1425659.0,
          "taker_buy_quote": 10732.42619
        },
        {
          "timestamp": 1766365200000,
          "datetime": "2025-12-22T01:00:00",
          "open": 0.00747,
          "high": 0.00756,
          "low": 0.00747,
          "close": 0.0075,
          "volume": 2439923.0,
          "close_time": 1766368799999,
          "quote_volume": 18381.26193,
          "trades": 117,
          "taker_buy_base": 1067659.0,
          "taker_buy_quote": 8043.10008
        },
        {
          "timestamp": 1766368800000,
          "datetime": "2025-12-22T02:00:00",
          "open": 0.0075,
          "high": 0.00752,
          "low": 0.00742,
          "close": 0.00752,
          "volume": 2420906.0,
          "close_time": 1766372399999,
          "quote_volume": 18075.66931,
          "trades": 117,
          "taker_buy_base": 1023472.0,
          "taker_buy_quote": 7645.61358
        },
        {
          "timestamp": 1766372400000,
          "datetime": "2025-12-22T03:00:00",
          "open": 0.00751,
          "high": 0.0076,
          "low": 0.00749,
          "close": 0.00759,
          "volume": 1655907.0,
          "close_time": 1766375999999,
          "quote_volume": 12515.22721,
          "trades": 78,
          "taker_buy_base": 1160451.0,
          "taker_buy_quote": 8764.19084
        },
        {
          "timestamp": 1766376000000,
          "datetime": "2025-12-22T04:00:00",
          "open": 0.0076,
          "high": 0.00761,
          "low": 0.00757,
          "close": 0.00759,
          "volume": 675237.0,
          "close_time": 1766379599999,
          "quote_volume": 5128.92884,
          "trades": 42,
          "taker_buy_base": 225420.0,
          "taker_buy_quote": 1714.49319
        },
        {
          "timestamp": 1766379600000,
          "datetime": "2025-12-22T05:00:00",
          "open": 0.00759,
          "high": 0.0076,
          "low": 0.00754,
          "close": 0.00756,
          "volume": 1134891.0,
          "close_time": 1766383199999,
          "quote_volume": 8598.13542,
          "trades": 76,
          "taker_buy_base": 188714.0,
          "taker_buy_quote": 1429.96914
        },
        {
          "timestamp": 1766383200000,
          "datetime": "2025-12-22T06:00:00",
          "open": 0.00756,
          "high": 0.00766,
          "low": 0.00755,
          "close": 0.00757,
          "volume": 2296881.0,
          "close_time": 1766386799999,
          "quote_volume": 17467.02907,
          "trades": 212,
          "taker_buy_base": 1088221.0,
          "taker_buy_quote": 8280.32363
        },
        {
          "timestamp": 1766386800000,
          "datetime": "2025-12-22T07:00:00",
          "open": 0.00756,
          "high": 0.00761,
          "low": 0.00756,
          "close": 0.00758,
          "volume": 1105988.0,
          "close_time": 1766390399999,
          "quote_volume": 8401.17674,
          "trades": 68,
          "taker_buy_base": 548922.0,
          "taker_buy_quote": 4168.51647
        },
        {
          "timestamp": 1766390400000,
          "datetime": "2025-12-22T08:00:00",
          "open": 0.0076,
          "high": 0.00766,
          "low": 0.00757,
          "close": 0.00759,
          "volume": 5463951.0,
          "close_time": 1766393999999,
          "quote_volume": 41620.37292,
          "trades": 241,
          "taker_buy_base": 2840020.0,
          "taker_buy_quote": 21635.59465
        },
        {
          "timestamp": 1766394000000,
          "datetime": "2025-12-22T09:00:00",
          "open": 0.0076,
          "high": 0.00768,
          "low": 0.0076,
          "close": 0.00767,
          "volume": 4051619.0,
          "close_time": 1766397599999,
          "quote_volume": 31007.47223,
          "trades": 346,
          "taker_buy_base": 2556542.0,
          "taker_buy_quote": 19579.42006
        },
        {
          "timestamp": 1766397600000,
          "datetime": "2025-12-22T10:00:00",
          "open": 0.00768,
          "high": 0.00769,
          "low": 0.00764,
          "close": 0.00766,
          "volume": 1092362.0,
          "close_time": 1766401199999,
          "quote_volume": 8369.99085,
          "trades": 93,
          "taker_buy_base": 421152.0,
          "taker_buy_quote": 3227.08404
        },
        {
          "timestamp": 1766401200000,
          "datetime": "2025-12-22T11:00:00",
          "open": 0.00766,
          "high": 0.00772,
          "low": 0.00765,
          "close": 0.0077,
          "volume": 3509924.0,
          "close_time": 1766404799999,
          "quote_volume": 26992.74427,
          "trades": 245,
          "taker_buy_base": 1704772.0,
          "taker_buy_quote": 13107.3248
        },
        {
          "timestamp": 1766404800000,
          "datetime": "2025-12-22T12:00:00",
          "open": 0.0077,
          "high": 0.00774,
          "low": 0.00769,
          "close": 0.00771,
          "volume": 2064517.0,
          "close_time": 1766408399999,
          "quote_volume": 15913.80277,
          "trades": 144,
          "taker_buy_base": 841966.0,
          "taker_buy_quote": 6490.38281
        },
        {
          "timestamp": 1766408400000,
          "datetime": "2025-12-22T13:00:00",
          "open": 0.0077,
          "high": 0.00772,
          "low": 0.00766,
          "close": 0.00768,
          "volume": 752799.0,
          "close_time": 1766411999999,
          "quote_volume": 5782.125,
          "trades": 71,
          "taker_buy_base": 366717.0,
          "taker_buy_quote": 2818.54739
        },
        {
          "timestamp": 1766412000000,
          "datetime": "2025-12-22T14:00:00",
          "open": 0.00767,
          "high": 0.00769,
          "low": 0.00761,
          "close": 0.00765,
          "volume": 3014644.0,
          "close_time": 1766415599999,
          "quote_volume": 23057.92163,
          "trades": 219,
          "taker_buy_base": 1461521.0,
          "taker_buy_quote": 11188.37973
        },
        {
          "timestamp": 1766415600000,
          "datetime": "2025-12-22T15:00:00",
          "open": 0.00767,
          "high": 0.00767,
          "low": 0.00757,
          "close": 0.00761,
          "volume": 4149249.0,
          "close_time": 1766419199999,
          "quote_volume": 31551.44339,
          "trades": 575,
          "taker_buy_base": 1228305.0,
          "taker_buy_quote": 9350.60463
        },
        {
          "timestamp": 1766419200000,
          "datetime": "2025-12-22T16:00:00",
          "open": 0.00761,
          "high": 0.00763,
          "low": 0.00758,
          "close": 0.0076,
          "volume": 1124664.0,
          "close_time": 1766422799999,
          "quote_volume": 8549.50275,
          "trades": 87,
          "taker_buy_base": 483083.0,
          "taker_buy_quote": 3674.44754
        },
        {
          "timestamp": 1766422800000,
          "datetime": "2025-12-22T17:00:00",
          "open": 0.00759,
          "high": 0.00761,
          "low": 0.00758,
          "close": 0.00761,
          "volume": 1181389.0,
          "close_time": 1766426399999,
          "quote_volume": 8965.71815,
          "trades": 81,
          "taker_buy_base": 616733.0,
          "taker_buy_quote": 4682.93418
        },
        {
          "timestamp": 1766426400000,
          "datetime": "2025-12-22T18:00:00",
          "open": 0.0076,
          "high": 0.00766,
          "low": 0.0076,
          "close": 0.00763,
          "volume": 1696756.0,
          "close_time": 1766429999999,
          "quote_volume": 12949.41478,
          "trades": 119,
          "taker_buy_base": 861551.0,
          "taker_buy_quote": 6578.89097
        },
        {
          "timestamp": 1766430000000,
          "datetime": "2025-12-22T19:00:00",
          "open": 0.00762,
          "high": 0.00762,
          "low": 0.00752,
          "close": 0.00752,
          "volume": 2168713.0,
          "close_time": 1766433599999,
          "quote_volume": 16411.74911,
          "trades": 156,
          "taker_buy_base": 783053.0,
          "taker_buy_quote": 5925.08945
        },
        {
          "timestamp": 1766433600000,
          "datetime": "2025-12-22T20:00:00",
          "open": 0.00751,
          "high": 0.00754,
          "low": 0.00748,
          "close": 0.0075,
          "volume": 3040397.0,
          "close_time": 1766437199999,
          "quote_volume": 22826.60292,
          "trades": 202,
          "taker_buy_base": 2035381.0,
          "taker_buy_quote": 15284.25021
        },
        {
          "timestamp": 1766437200000,
          "datetime": "2025-12-22T21:00:00",
          "open": 0.00751,
          "high": 0.00754,
          "low": 0.0075,
          "close": 0.00752,
          "volume": 1635752.0,
          "close_time": 1766440799999,
          "quote_volume": 12300.59352,
          "trades": 92,
          "taker_buy_base": 932135.0,
          "taker_buy_quote": 7008.38553
        },
        {
          "timestamp": 1766440800000,
          "datetime": "2025-12-22T22:00:00",
          "open": 0.00752,
          "high": 0.00757,
          "low": 0.0075,
          "close": 0.00755,
          "volume": 986783.0,
          "close_time": 1766444399999,
          "quote_volume": 7429.67566,
          "trades": 90,
          "taker_buy_base": 550585.0,
          "taker_buy_quote": 4149.54435
        },
        {
          "timestamp": 1766444400000,
          "datetime": "2025-12-22T23:00:00",
          "open": 0.00757,
          "high": 0.00757,
          "low": 0.00755,
          "close": 0.00755,
          "volume": 149776.0,
          "close_time": 1766447999999,
          "quote_volume": 1131.35406,
          "trades": 21,
          "taker_buy_base": 64037.0,
          "taker_buy_quote": 483.70837
        },
        {
          "timestamp": 1766448000000,
          "datetime": "2025-12-23T00:00:00",
          "open": 0.00756,
          "high": 0.00765,
          "low": 0.00755,
          "close": 0.00764,
          "volume": 2542816.0,
          "close_time": 1766451599999,
          "quote_volume": 19356.88943,
          "trades": 152,
          "taker_buy_base": 1673647.0,
          "taker_buy_quote": 12741.76196
        },
        {
          "timestamp": 1766451600000,
          "datetime": "2025-12-23T01:00:00",
          "open": 0.00763,
          "high": 0.00766,
          "low": 0.0076,
          "close": 0.00763,
          "volume": 2796910.0,
          "close_time": 1766455199999,
          "quote_volume": 21339.00139,
          "trades": 122,
          "taker_buy_base": 1612597.0,
          "taker_buy_quote": 12305.20189
        },
        {
          "timestamp": 1766455200000,
          "datetime": "2025-12-23T02:00:00",
          "open": 0.00763,
          "high": 0.00768,
          "low": 0.00762,
          "close": 0.00764,
          "volume": 2412740.0,
          "close_time": 1766458799999,
          "quote_volume": 18440.26962,
          "trades": 106,
          "taker_buy_base": 1214304.0,
          "taker_buy_quote": 9278.76914
        },
        {
          "timestamp": 1766458800000,
          "datetime": "2025-12-23T03:00:00",
          "open": 0.00764,
          "high": 0.00764,
          "low": 0.00758,
          "close": 0.00763,
          "volume": 2208880.0,
          "close_time": 1766462399999,
          "quote_volume": 16825.4711,
          "trades": 166,
          "taker_buy_base": 1065307.0,
          "taker_buy_quote": 8108.52073
        },
        {
          "timestamp": 1766462400000,
          "datetime": "2025-12-23T04:00:00",
          "open": 0.00762,
          "high": 0.00762,
          "low": 0.00757,
          "close": 0.00758,
          "volume": 1067708.0,
          "close_time": 1766465999999,
          "quote_volume": 8115.50927,
          "trades": 78,
          "taker_buy_base": 290474.0,
          "taker_buy_quote": 2208.83607
        },
        {
          "timestamp": 1766466000000,
          "datetime": "2025-12-23T05:00:00",
          "open": 0.00758,
          "high": 0.00761,
          "low": 0.00756,
          "close": 0.0076,
          "volume": 1892347.0,
          "close_time": 1766469599999,
          "quote_volume": 14337.01266,
          "trades": 121,
          "taker_buy_base": 1336299.0,
          "taker_buy_quote": 10123.76195
        },
        {
          "timestamp": 1766469600000,
          "datetime": "2025-12-23T06:00:00",
          "open": 0.0076,
          "high": 0.0076,
          "low": 0.00755,
          "close": 0.00755,
          "volume": 2713334.0,
          "close_time": 1766473199999,
          "quote_volume": 20555.03312,
          "trades": 227,
          "taker_buy_base": 1466149.0,
          "taker_buy_quote": 11106.3666
        },
        {
          "timestamp": 1766473200000,
          "datetime": "2025-12-23T07:00:00",
          "open": 0.00756,
          "high": 0.00756,
          "low": 0.00751,
          "close": 0.00751,
          "volume": 1693987.0,
          "close_time": 1766476799999,
          "quote_volume": 12757.39813,
          "trades": 148,
          "taker_buy_base": 889797.0,
          "taker_buy_quote": 6701.78917
        },
        {
          "timestamp": 1766476800000,
          "datetime": "2025-12-23T08:00:00",
          "open": 0.0075,
          "high": 0.00755,
          "low": 0.00749,
          "close": 0.0075,
          "volume": 1528639.0,
          "close_time": 1766480399999,
          "quote_volume": 11485.19967,
          "trades": 117,
          "taker_buy_base": 709642.0,
          "taker_buy_quote": 5331.66437
        },
        {
          "timestamp": 1766480400000,
          "datetime": "2025-12-23T09:00:00",
          "open": 0.0075,
          "high": 0.00752,
          "low": 0.00744,
          "close": 0.00748,
          "volume": 4414511.0,
          "close_time": 1766483999999,
          "quote_volume": 33025.63169,
          "trades": 275,
          "taker_buy_base": 1994672.0,
          "taker_buy_quote": 14925.66029
        },
        {
          "timestamp": 1766484000000,
          "datetime": "2025-12-23T10:00:00",
          "open": 0.00748,
          "high": 0.00749,
          "low": 0.00748,
          "close": 0.00749,
          "volume": 642158.0,
          "close_time": 1766487599999,
          "quote_volume": 4807.98171,
          "trades": 71,
          "taker_buy_base": 238346.0,
          "taker_buy_quote": 1784.81327
        },
        {
          "timestamp": 1766487600000,
          "datetime": "2025-12-23T11:00:00",
          "open": 0.00748,
          "high": 0.0075,
          "low": 0.00748,
          "close": 0.0075,
          "volume": 850042.0,
          "close_time": 1766491199999,
          "quote_volume": 6367.71222,
          "trades": 76,
          "taker_buy_base": 419627.0,
          "taker_buy_quote": 3143.40223
        },
        {
          "timestamp": 1766491200000,
          "datetime": "2025-12-23T12:00:00",
          "open": 0.00749,
          "high": 0.0075,
          "low": 0.00746,
          "close": 0.0075,
          "volume": 1493179.0,
          "close_time": 1766494799999,
          "quote_volume": 11167.30525,
          "trades": 145,
          "taker_buy_base": 802686.0,
          "taker_buy_quote": 6005.17358
        },
        {
          "timestamp": 1766494800000,
          "datetime": "2025-12-23T13:00:00",
          "open": 0.0075,
          "high": 0.00751,
          "low": 0.00742,
          "close": 0.00743,
          "volume": 2462687.0,
          "close_time": 1766498399999,
          "quote_volume": 18364.36314,
          "trades": 209,
          "taker_buy_base": 828369.0,
          "taker_buy_quote": 6172.98118
        },
        {
          "timestamp": 1766498400000,
          "datetime": "2025-12-23T14:00:00",
          "open": 0.00743,
          "high": 0.00746,
          "low": 0.00733,
          "close": 0.00737,
          "volume": 4403265.0,
          "close_time": 1766501999999,
          "quote_volume": 32613.06557,
          "trades": 355,
          "taker_buy_base": 2277658.0,
          "taker_buy_quote": 16880.57671
        },
        {
          "timestamp": 1766502000000,
          "datetime": "2025-12-23T15:00:00",
          "open": 0.00736,
          "high": 0.0074,
          "low": 0.00735,
          "close": 0.0074,
          "volume": 3234607.0,
          "close_time": 1766505599999,
          "quote_volume": 23850.68614,
          "trades": 231,
          "taker_buy_base": 2110607.0,
          "taker_buy_quote": 15563.71096
        },
        {
          "timestamp": 1766505600000,
          "datetime": "2025-12-23T16:00:00",
          "open": 0.00739,
          "high": 0.0075,
          "low": 0.00739,
          "close": 0.00749,
          "volume": 4034298.0,
          "close_time": 1766509199999,
          "quote_volume": 30036.76704,
          "trades": 420,
          "taker_buy_base": 2057771.0,
          "taker_buy_quote": 15319.8298
        },
        {
          "timestamp": 1766509200000,
          "datetime": "2025-12-23T17:00:00",
          "open": 0.00749,
          "high": 0.00751,
          "low": 0.00739,
          "close": 0.0074,
          "volume": 2199037.0,
          "close_time": 1766512799999,
          "quote_volume": 16381.64788,
          "trades": 236,
          "taker_buy_base": 639290.0,
          "taker_buy_quote": 4766.95099
        },
        {
          "timestamp": 1766512800000,
          "datetime": "2025-12-23T18:00:00",
          "open": 0.00739,
          "high": 0.00753,
          "low": 0.00739,
          "close": 0.00751,
          "volume": 2095316.0,
          "close_time": 1766516399999,
          "quote_volume": 15643.8379,
          "trades": 225,
          "taker_buy_base": 1443661.0,
          "taker_buy_quote": 10773.30828
        },
        {
          "timestamp": 1766516400000,
          "datetime": "2025-12-23T19:00:00",
          "open": 0.00752,
          "high": 0.00754,
          "low": 0.00748,
          "close": 0.00754,
          "volume": 1628498.0,
          "close_time": 1766519999999,
          "quote_volume": 12232.96078,
          "trades": 184,
          "taker_buy_base": 702265.0,
          "taker_buy_quote": 5275.35757
        },
        {
          "timestamp": 1766520000000,
          "datetime": "2025-12-23T20:00:00",
          "open": 0.00753,
          "high": 0.00756,
          "low": 0.00751,
          "close": 0.00752,
          "volume": 2854822.0,
          "close_time": 1766523599999,
          "quote_volume": 21493.75187,
          "trades": 277,
          "taker_buy_base": 1994686.0,
          "taker_buy_quote": 15022.16499
        },
        {
          "timestamp": 1766523600000,
          "datetime": "2025-12-23T21:00:00",
          "open": 0.00751,
          "high": 0.00752,
          "low": 0.00749,
          "close": 0.00751,
          "volume": 526639.0,
          "close_time": 1766527199999,
          "quote_volume": 3950.07801,
          "trades": 53,
          "taker_buy_base": 193754.0,
          "taker_buy_quote": 1453.74308
        },
        {
          "timestamp": 1766527200000,
          "datetime": "2025-12-23T22:00:00",
          "open": 0.00751,
          "high": 0.00753,
          "low": 0.00749,
          "close": 0.00753,
          "volume": 1920490.0,
          "close_time": 1766530799999,
          "quote_volume": 14415.73748,
          "trades": 247,
          "taker_buy_base": 1098208.0,
          "taker_buy_quote": 8244.42562
        },
        {
          "timestamp": 1766530800000,
          "datetime": "2025-12-23T23:00:00",
          "open": 0.00753,
          "high": 0.00754,
          "low": 0.00748,
          "close": 0.00754,
          "volume": 1022265.0,
          "close_time": 1766534399999,
          "quote_volume": 7678.04312,
          "trades": 159,
          "taker_buy_base": 478592.0,
          "taker_buy_quote": 3598.56754
        },
        {
          "timestamp": 1766534400000,
          "datetime": "2025-12-24T00:00:00",
          "open": 0.00754,
          "high": 0.00764,
          "low": 0.00754,
          "close": 0.00764,
          "volume": 4485381.0,
          "close_time": 1766537999999,
          "quote_volume": 34134.75472,
          "trades": 413,
          "taker_buy_base": 2322682.0,
          "taker_buy_quote": 17676.37306
        },
        {
          "timestamp": 1766538000000,
          "datetime": "2025-12-24T01:00:00",
          "open": 0.00763,
          "high": 0.00764,
          "low": 0.00758,
          "close": 0.00762,
          "volume": 3239452.0,
          "close_time": 1766541599999,
          "quote_volume": 24675.01664,
          "trades": 363,
          "taker_buy_base": 1551114.0,
          "taker_buy_quote": 11809.34179
        },
        {
          "timestamp": 1766541600000,
          "datetime": "2025-12-24T02:00:00",
          "open": 0.00761,
          "high": 0.00761,
          "low": 0.00753,
          "close": 0.00754,
          "volume": 2154526.0,
          "close_time": 1766545199999,
          "quote_volume": 16285.55154,
          "trades": 329,
          "taker_buy_base": 864511.0,
          "taker_buy_quote": 6531.89206
        },
        {
          "timestamp": 1766545200000,
          "datetime": "2025-12-24T03:00:00",
          "open": 0.00754,
          "high": 0.00761,
          "low": 0.00751,
          "close": 0.00761,
          "volume": 2758026.0,
          "close_time": 1766548799999,
          "quote_volume": 20863.97174,
          "trades": 423,
          "taker_buy_base": 1383374.0,
          "taker_buy_quote": 10459.73803
        },
        {
          "timestamp": 1766548800000,
          "datetime": "2025-12-24T04:00:00",
          "open": 0.00762,
          "high": 0.00776,
          "low": 0.00761,
          "close": 0.00764,
          "volume": 5794362.0,
          "close_time": 1766552399999,
          "quote_volume": 44580.61075,
          "trades": 454,
          "taker_buy_base": 2814677.0,
          "taker_buy_quote": 21666.12503
        },
        {
          "timestamp": 1766552400000,
          "datetime": "2025-12-24T05:00:00",
          "open": 0.00764,
          "high": 0.00769,
          "low": 0.00761,
          "close": 0.00766,
          "volume": 3954365.0,
          "close_time": 1766555999999,
          "quote_volume": 30226.41637,
          "trades": 314,
          "taker_buy_base": 1980883.0,
          "taker_buy_quote": 15140.57768
        },
        {
          "timestamp": 1766556000000,
          "datetime": "2025-12-24T06:00:00",
          "open": 0.00765,
          "high": 0.00792,
          "low": 0.00765,
          "close": 0.00783,
          "volume": 15007765.0,
          "close_time": 1766559599999,
          "quote_volume": 117450.99603,
          "trades": 1367,
          "taker_buy_base": 8781857.0,
          "taker_buy_quote": 68655.86467
        },
        {
          "timestamp": 1766559600000,
          "datetime": "2025-12-24T07:00:00",
          "open": 0.00783,
          "high": 0.00796,
          "low": 0.00774,
          "close": 0.0079,
          "volume": 8998034.0,
          "close_time": 1766563199999,
          "quote_volume": 70742.5553,
          "trades": 969,
          "taker_buy_base": 5670345.0,
          "taker_buy_quote": 44611.03963
        },
        {
          "timestamp": 1766563200000,
          "datetime": "2025-12-24T08:00:00",
          "open": 0.00789,
          "high": 0.0079,
          "low": 0.00776,
          "close": 0.00777,
          "volume": 4221342.0,
          "close_time": 1766566799999,
          "quote_volume": 33022.5826,
          "trades": 526,
          "taker_buy_base": 1547893.0,
          "taker_buy_quote": 12110.14739
        },
        {
          "timestamp": 1766566800000,
          "datetime": "2025-12-24T09:00:00",
          "open": 0.00777,
          "high": 0.00806,
          "low": 0.00777,
          "close": 0.00785,
          "volume": 18710863.0,
          "close_time": 1766570399999,
          "quote_volume": 148852.00737,
          "trades": 1445,
          "taker_buy_base": 9963107.0,
          "taker_buy_quote": 79322.18947
        },
        {
          "timestamp": 1766570400000,
          "datetime": "2025-12-24T10:00:00",
          "open": 0.00785,
          "high": 0.00793,
          "low": 0.00784,
          "close": 0.00785,
          "volume": 3516634.0,
          "close_time": 1766573999999,
          "quote_volume": 27695.43251,
          "trades": 500,
          "taker_buy_base": 1685913.0,
          "taker_buy_quote": 13283.19875
        },
        {
          "timestamp": 1766574000000,
          "datetime": "2025-12-24T11:00:00",
          "open": 0.00786,
          "high": 0.00797,
          "low": 0.00786,
          "close": 0.00793,
          "volume": 3152249.0,
          "close_time": 1766577599999,
          "quote_volume": 24943.3915,
          "trades": 347,
          "taker_buy_base": 2204350.0,
          "taker_buy_quote": 17442.11709
        },
        {
          "timestamp": 1766577600000,
          "datetime": "2025-12-24T12:00:00",
          "open": 0.00792,
          "high": 0.00795,
          "low": 0.00778,
          "close": 0.00779,
          "volume": 4212194.0,
          "close_time": 1766581199999,
          "quote_volume": 33057.84401,
          "trades": 419,
          "taker_buy_base": 1611309.0,
          "taker_buy_quote": 12650.15288
        },
        {
          "timestamp": 1766581200000,
          "datetime": "2025-12-24T13:00:00",
          "open": 0.00779,
          "high": 0.00779,
          "low": 0.00765,
          "close": 0.00765,
          "volume": 4339752.0,
          "close_time": 1766584799999,
          "quote_volume": 33440.33259,
          "trades": 503,
          "taker_buy_base": 1432499.0,
          "taker_buy_quote": 11031.48937
        },
        {
          "timestamp": 1766584800000,
          "datetime": "2025-12-24T14:00:00",
          "open": 0.00765,
          "high": 0.00771,
          "low": 0.00761,
          "close": 0.00769,
          "volume": 4035597.0,
          "close_time": 1766588399999,
          "quote_volume": 30922.1249,
          "trades": 392,
          "taker_buy_base": 2251857.0,
          "taker_buy_quote": 17268.00293
        },
        {
          "timestamp": 1766588400000,
          "datetime": "2025-12-24T15:00:00",
          "open": 0.00769,
          "high": 0.00773,
          "low": 0.00765,
          "close": 0.00772,
          "volume": 3702381.0,
          "close_time": 1766591999999,
          "quote_volume": 28466.47381,
          "trades": 268,
          "taker_buy_base": 1901310.0,
          "taker_buy_quote": 14621.87645
        },
        {
          "timestamp": 1766592000000,
          "datetime": "2025-12-24T16:00:00",
          "open": 0.00772,
          "high": 0.0078,
          "low": 0.0077,
          "close": 0.00776,
          "volume": 3048912.0,
          "close_time": 1766595599999,
          "quote_volume": 23634.41795,
          "trades": 204,
          "taker_buy_base": 1978251.0,
          "taker_buy_quote": 15336.67582
        },
        {
          "timestamp": 1766595600000,
          "datetime": "2025-12-24T17:00:00",
          "open": 0.00776,
          "high": 0.0078,
          "low": 0.00775,
          "close": 0.00775,
          "volume": 954846.0,
          "close_time": 1766599199999,
          "quote_volume": 7422.50356,
          "trades": 90,
          "taker_buy_base": 467919.0,
          "taker_buy_quote": 3639.59428
        },
        {
          "timestamp": 1766599200000,
          "datetime": "2025-12-24T18:00:00",
          "open": 0.00774,
          "high": 0.00778,
          "low": 0.00774,
          "close": 0.00776,
          "volume": 824898.0,
          "close_time": 1766602799999,
          "quote_volume": 6399.27201,
          "trades": 76,
          "taker_buy_base": 465553.0,
          "taker_buy_quote": 3612.71443
        },
        {
          "timestamp": 1766602800000,
          "datetime": "2025-12-24T19:00:00",
          "open": 0.00775,
          "high": 0.00776,
          "low": 0.00773,
          "close": 0.00773,
          "volume": 810717.0,
          "close_time": 1766606399999,
          "quote_volume": 6281.09682,
          "trades": 59,
          "taker_buy_base": 104536.0,
          "taker_buy_quote": 809.47165
        },
        {
          "timestamp": 1766606400000,
          "datetime": "2025-12-24T20:00:00",
          "open": 0.00772,
          "high": 0.00773,
          "low": 0.0077,
          "close": 0.00772,
          "volume": 526818.0,
          "close_time": 1766609999999,
          "quote_volume": 4065.89253,
          "trades": 89,
          "taker_buy_base": 294040.0,
          "taker_buy_quote": 2270.60418
        },
        {
          "timestamp": 1766610000000,
          "datetime": "2025-12-24T21:00:00",
          "open": 0.00772,
          "high": 0.00774,
          "low": 0.00771,
          "close": 0.00772,
          "volume": 726321.0,
          "close_time": 1766613599999,
          "quote_volume": 5613.52076,
          "trades": 90,
          "taker_buy_base": 256754.0,
          "taker_buy_quote": 1984.8484
        },
        {
          "timestamp": 1766613600000,
          "datetime": "2025-12-24T22:00:00",
          "open": 0.00773,
          "high": 0.00777,
          "low": 0.00772,
          "close": 0.00776,
          "volume": 1401036.0,
          "close_time": 1766617199999,
          "quote_volume": 10844.75237,
          "trades": 150,
          "taker_buy_base": 796642.0,
          "taker_buy_quote": 6167.75686
        },
        {
          "timestamp": 1766617200000,
          "datetime": "2025-12-24T23:00:00",
          "open": 0.00775,
          "high": 0.00778,
          "low": 0.00774,
          "close": 0.00778,
          "volume": 1055916.0,
          "close_time": 1766620799999,
          "quote_volume": 8189.27119,
          "trades": 106,
          "taker_buy_base": 500402.0,
          "taker_buy_quote": 3883.69316
        },
        {
          "timestamp": 1766620800000,
          "datetime": "2025-12-25T00:00:00",
          "open": 0.00778,
          "high": 0.00778,
          "low": 0.00766,
          "close": 0.0077,
          "volume": 3168998.0,
          "close_time": 1766624399999,
          "quote_volume": 24422.10573,
          "trades": 271,
          "taker_buy_base": 521490.0,
          "taker_buy_quote": 4011.33141
        },
        {
          "timestamp": 1766624400000,
          "datetime": "2025-12-25T01:00:00",
          "open": 0.0077,
          "high": 0.00772,
          "low": 0.0077,
          "close": 0.00772,
          "volume": 691250.0,
          "close_time": 1766627999999,
          "quote_volume": 5330.11788,
          "trades": 51,
          "taker_buy_base": 384627.0,
          "taker_buy_quote": 2964.5125
        },
        {
          "timestamp": 1766628000000,
          "datetime": "2025-12-25T02:00:00",
          "open": 0.00771,
          "high": 0.00774,
          "low": 0.0077,
          "close": 0.00772,
          "volume": 1135079.0,
          "close_time": 1766631599999,
          "quote_volume": 8762.61125,
          "trades": 94,
          "taker_buy_base": 380157.0,
          "taker_buy_quote": 2934.62123
        },
        {
          "timestamp": 1766631600000,
          "datetime": "2025-12-25T03:00:00",
          "open": 0.00773,
          "high": 0.00775,
          "low": 0.00772,
          "close": 0.00775,
          "volume": 1168159.0,
          "close_time": 1766635199999,
          "quote_volume": 9036.25116,
          "trades": 125,
          "taker_buy_base": 533597.0,
          "taker_buy_quote": 4127.71901
        },
        {
          "timestamp": 1766635200000,
          "datetime": "2025-12-25T04:00:00",
          "open": 0.00775,
          "high": 0.00776,
          "low": 0.00773,
          "close": 0.00776,
          "volume": 807057.0,
          "close_time": 1766638799999,
          "quote_volume": 6250.21626,
          "trades": 106,
          "taker_buy_base": 413688.0,
          "taker_buy_quote": 3204.57395
        },
        {
          "timestamp": 1766638800000,
          "datetime": "2025-12-25T05:00:00",
          "open": 0.00776,
          "high": 0.00776,
          "low": 0.00772,
          "close": 0.00772,
          "volume": 771200.0,
          "close_time": 1766642399999,
          "quote_volume": 5965.02437,
          "trades": 63,
          "taker_buy_base": 129639.0,
          "taker_buy_quote": 1002.5517
        },
        {
          "timestamp": 1766642400000,
          "datetime": "2025-12-25T06:00:00",
          "open": 0.00773,
          "high": 0.00776,
          "low": 0.0077,
          "close": 0.00775,
          "volume": 1640162.0,
          "close_time": 1766645999999,
          "quote_volume": 12684.953,
          "trades": 129,
          "taker_buy_base": 420444.0,
          "taker_buy_quote": 3253.21744
        },
        {
          "timestamp": 1766646000000,
          "datetime": "2025-12-25T07:00:00",
          "open": 0.00774,
          "high": 0.00774,
          "low": 0.00771,
          "close": 0.00774,
          "volume": 523009.0,
          "close_time": 1766649599999,
          "quote_volume": 4040.61397,
          "trades": 65,
          "taker_buy_base": 108409.0,
          "taker_buy_quote": 837.7661
        },
        {
          "timestamp": 1766649600000,
          "datetime": "2025-12-25T08:00:00",
          "open": 0.00774,
          "high": 0.00778,
          "low": 0.0077,
          "close": 0.00773,
          "volume": 2428274.0,
          "close_time": 1766653199999,
          "quote_volume": 18802.10702,
          "trades": 297,
          "taker_buy_base": 786104.0,
          "taker_buy_quote": 6087.1697
        },
        {
          "timestamp": 1766653200000,
          "datetime": "2025-12-25T09:00:00",
          "open": 0.00772,
          "high": 0.00773,
          "low": 0.0077,
          "close": 0.00772,
          "volume": 247133.0,
          "close_time": 1766656799999,
          "quote_volume": 1907.13222,
          "trades": 38,
          "taker_buy_base": 97295.0,
          "taker_buy_quote": 751.7368
        },
        {
          "timestamp": 1766656800000,
          "datetime": "2025-12-25T10:00:00",
          "open": 0.00771,
          "high": 0.00771,
          "low": 0.00766,
          "close": 0.00768,
          "volume": 916534.0,
          "close_time": 1766660399999,
          "quote_volume": 7039.78495,
          "trades": 116,
          "taker_buy_base": 445658.0,
          "taker_buy_quote": 3421.35503
        },
        {
          "timestamp": 1766660400000,
          "datetime": "2025-12-25T11:00:00",
          "open": 0.00769,
          "high": 0.00772,
          "low": 0.00768,
          "close": 0.00769,
          "volume": 1321775.0,
          "close_time": 1766663999999,
          "quote_volume": 10179.1355,
          "trades": 182,
          "taker_buy_base": 530215.0,
          "taker_buy_quote": 4085.71114
        },
        {
          "timestamp": 1766664000000,
          "datetime": "2025-12-25T12:00:00",
          "open": 0.00769,
          "high": 0.00772,
          "low": 0.00768,
          "close": 0.0077,
          "volume": 663970.0,
          "close_time": 1766667599999,
          "quote_volume": 5111.79593,
          "trades": 108,
          "taker_buy_base": 286396.0,
          "taker_buy_quote": 2206.05272
        },
        {
          "timestamp": 1766667600000,
          "datetime": "2025-12-25T13:00:00",
          "open": 0.00771,
          "high": 0.00772,
          "low": 0.00769,
          "close": 0.0077,
          "volume": 798788.0,
          "close_time": 1766671199999,
          "quote_volume": 6152.037,
          "trades": 138,
          "taker_buy_base": 349372.0,
          "taker_buy_quote": 2691.87037
        },
        {
          "timestamp": 1766671200000,
          "datetime": "2025-12-25T14:00:00",
          "open": 0.0077,
          "high": 0.00772,
          "low": 0.00769,
          "close": 0.00771,
          "volume": 724293.0,
          "close_time": 1766674799999,
          "quote_volume": 5580.84361,
          "trades": 95,
          "taker_buy_base": 452808.0,
          "taker_buy_quote": 3490.11081
        },
        {
          "timestamp": 1766674800000,
          "datetime": "2025-12-25T15:00:00",
          "open": 0.00771,
          "high": 0.00778,
          "low": 0.00769,
          "close": 0.00774,
          "volume": 1774576.0,
          "close_time": 1766678399999,
          "quote_volume": 13719.28899,
          "trades": 181,
          "taker_buy_base": 813378.0,
          "taker_buy_quote": 6293.10488
        },
        {
          "timestamp": 1766678400000,
          "datetime": "2025-12-25T16:00:00",
          "open": 0.00774,
          "high": 0.00776,
          "low": 0.00771,
          "close": 0.00771,
          "volume": 761503.0,
          "close_time": 1766681999999,
          "quote_volume": 5887.20601,
          "trades": 61,
          "taker_buy_base": 285855.0,
          "taker_buy_quote": 2211.48615
        },
        {
          "timestamp": 1766682000000,
          "datetime": "2025-12-25T17:00:00",
          "open": 0.00771,
          "high": 0.00774,
          "low": 0.0077,
          "close": 0.00774,
          "volume": 358600.0,
          "close_time": 1766685599999,
          "quote_volume": 2765.76094,
          "trades": 51,
          "taker_buy_base": 173978.0,
          "taker_buy_quote": 1342.67811
        },
        {
          "timestamp": 1766685600000,
          "datetime": "2025-12-25T18:00:00",
          "open": 0.00773,
          "high": 0.00777,
          "low": 0.00773,
          "close": 0.00775,
          "volume": 288269.0,
          "close_time": 1766689199999,
          "quote_volume": 2233.70312,
          "trades": 49,
          "taker_buy_base": 253999.0,
          "taker_buy_quote": 1968.42974
        },
        {
          "timestamp": 1766689200000,
          "datetime": "2025-12-25T19:00:00",
          "open": 0.00776,
          "high": 0.00776,
          "low": 0.00774,
          "close": 0.00775,
          "volume": 365190.0,
          "close_time": 1766692799999,
          "quote_volume": 2828.0158,
          "trades": 35,
          "taker_buy_base": 173702.0,
          "taker_buy_quote": 1345.47645
        },
        {
          "timestamp": 1766692800000,
          "datetime": "2025-12-25T20:00:00",
          "open": 0.00775,
          "high": 0.00775,
          "low": 0.00773,
          "close": 0.00773,
          "volume": 253337.0,
          "close_time": 1766696399999,
          "quote_volume": 1959.28185,
          "trades": 38,
          "taker_buy_base": 41399.0,
          "taker_buy_quote": 320.62102
        },
        {
          "timestamp": 1766696400000,
          "datetime": "2025-12-25T21:00:00",
          "open": 0.00774,
          "high": 0.00776,
          "low": 0.00774,
          "close": 0.00776,
          "volume": 322145.0,
          "close_time": 1766699999999,
          "quote_volume": 2495.97052,
          "trades": 54,
          "taker_buy_base": 213390.0,
          "taker_buy_quote": 1653.87176
        },
        {
          "timestamp": 1766700000000,
          "datetime": "2025-12-25T22:00:00",
          "open": 0.00775,
          "high": 0.00777,
          "low": 0.00765,
          "close": 0.00766,
          "volume": 2605166.0,
          "close_time": 1766703599999,
          "quote_volume": 20110.57385,
          "trades": 142,
          "taker_buy_base": 684546.0,
          "taker_buy_quote": 5279.12831
        },
        {
          "timestamp": 1766703600000,
          "datetime": "2025-12-25T23:00:00",
          "open": 0.00766,
          "high": 0.00769,
          "low": 0.00756,
          "close": 0.0076,
          "volume": 3291788.0,
          "close_time": 1766707199999,
          "quote_volume": 25056.31675,
          "trades": 182,
          "taker_buy_base": 1777688.0,
          "taker_buy_quote": 13520.29627
        },
        {
          "timestamp": 1766707200000,
          "datetime": "2025-12-26T00:00:00",
          "open": 0.00761,
          "high": 0.00763,
          "low": 0.00753,
          "close": 0.00754,
          "volume": 3550639.0,
          "close_time": 1766710799999,
          "quote_volume": 26919.92701,
          "trades": 180,
          "taker_buy_base": 1312258.0,
          "taker_buy_quote": 9943.86538
        },
        {
          "timestamp": 1766710800000,
          "datetime": "2025-12-26T01:00:00",
          "open": 0.00754,
          "high": 0.00761,
          "low": 0.00754,
          "close": 0.0076,
          "volume": 974481.0,
          "close_time": 1766714399999,
          "quote_volume": 7385.15509,
          "trades": 52,
          "taker_buy_base": 549234.0,
          "taker_buy_quote": 4161.44427
        },
        {
          "timestamp": 1766714400000,
          "datetime": "2025-12-26T02:00:00",
          "open": 0.0076,
          "high": 0.00779,
          "low": 0.0076,
          "close": 0.00774,
          "volume": 4917404.0,
          "close_time": 1766717999999,
          "quote_volume": 37995.9001,
          "trades": 256,
          "taker_buy_base": 2757854.0,
          "taker_buy_quote": 21307.09272
        },
        {
          "timestamp": 1766718000000,
          "datetime": "2025-12-26T03:00:00",
          "open": 0.00773,
          "high": 0.00775,
          "low": 0.00768,
          "close": 0.0077,
          "volume": 1612032.0,
          "close_time": 1766721599999,
          "quote_volume": 12418.56403,
          "trades": 114,
          "taker_buy_base": 532277.0,
          "taker_buy_quote": 4098.58202
        },
        {
          "timestamp": 1766721600000,
          "datetime": "2025-12-26T04:00:00",
          "open": 0.00767,
          "high": 0.00771,
          "low": 0.00766,
          "close": 0.0077,
          "volume": 971870.0,
          "close_time": 1766725199999,
          "quote_volume": 7472.27009,
          "trades": 71,
          "taker_buy_base": 532330.0,
          "taker_buy_quote": 4094.3154
        },
        {
          "timestamp": 1766725200000,
          "datetime": "2025-12-26T05:00:00",
          "open": 0.0077,
          "high": 0.00771,
          "low": 0.00769,
          "close": 0.00771,
          "volume": 310009.0,
          "close_time": 1766728799999,
          "quote_volume": 2388.35892,
          "trades": 27,
          "taker_buy_base": 133570.0,
          "taker_buy_quote": 1029.38595
        },
        {
          "timestamp": 1766728800000,
          "datetime": "2025-12-26T06:00:00",
          "open": 0.00771,
          "high": 0.00774,
          "low": 0.00771,
          "close": 0.00771,
          "volume": 402152.0,
          "close_time": 1766732399999,
          "quote_volume": 3105.09435,
          "trades": 73,
          "taker_buy_base": 241649.0,
          "taker_buy_quote": 1866.77216
        },
        {
          "timestamp": 1766732400000,
          "datetime": "2025-12-26T07:00:00",
          "open": 0.00771,
          "high": 0.00774,
          "low": 0.00765,
          "close": 0.00766,
          "volume": 1205891.0,
          "close_time": 1766735999999,
          "quote_volume": 9273.16268,
          "trades": 92,
          "taker_buy_base": 454039.0,
          "taker_buy_quote": 3498.0692
        },
        {
          "timestamp": 1766736000000,
          "datetime": "2025-12-26T08:00:00",
          "open": 0.00766,
          "high": 0.00768,
          "low": 0.00764,
          "close": 0.00765,
          "volume": 1227000.0,
          "close_time": 1766739599999,
          "quote_volume": 9402.32272,
          "trades": 158,
          "taker_buy_base": 580755.0,
          "taker_buy_quote": 4452.90519
        },
        {
          "timestamp": 1766739600000,
          "datetime": "2025-12-26T09:00:00",
          "open": 0.00766,
          "high": 0.00773,
          "low": 0.00765,
          "close": 0.00772,
          "volume": 1189884.0,
          "close_time": 1766743199999,
          "quote_volume": 9150.58836,
          "trades": 143,
          "taker_buy_base": 862973.0,
          "taker_buy_quote": 6639.2687
        },
        {
          "timestamp": 1766743200000,
          "datetime": "2025-12-26T10:00:00",
          "open": 0.00773,
          "high": 0.00773,
          "low": 0.0077,
          "close": 0.00772,
          "volume": 685413.0,
          "close_time": 1766746799999,
          "quote_volume": 5287.25462,
          "trades": 199,
          "taker_buy_base": 431018.0,
          "taker_buy_quote": 3325.35698
        },
        {
          "timestamp": 1766746800000,
          "datetime": "2025-12-26T11:00:00",
          "open": 0.00772,
          "high": 0.00773,
          "low": 0.00769,
          "close": 0.00772,
          "volume": 420124.0,
          "close_time": 1766750399999,
          "quote_volume": 3239.33637,
          "trades": 54,
          "taker_buy_base": 214640.0,
          "taker_buy_quote": 1655.46188
        },
        {
          "timestamp": 1766750400000,
          "datetime": "2025-12-26T12:00:00",
          "open": 0.00772,
          "high": 0.00778,
          "low": 0.0077,
          "close": 0.00777,
          "volume": 1518760.0,
          "close_time": 1766753999999,
          "quote_volume": 11748.6375,
          "trades": 137,
          "taker_buy_base": 857228.0,
          "taker_buy_quote": 6637.45443
        },
        {
          "timestamp": 1766754000000,
          "datetime": "2025-12-26T13:00:00",
          "open": 0.00776,
          "high": 0.00778,
          "low": 0.00771,
          "close": 0.00775,
          "volume": 1116585.0,
          "close_time": 1766757599999,
          "quote_volume": 8646.0957,
          "trades": 93,
          "taker_buy_base": 472839.0,
          "taker_buy_quote": 3660.98346
        },
        {
          "timestamp": 1766757600000,
          "datetime": "2025-12-26T14:00:00",
          "open": 0.00776,
          "high": 0.00778,
          "low": 0.00765,
          "close": 0.00767,
          "volume": 2286671.0,
          "close_time": 1766761199999,
          "quote_volume": 17653.63777,
          "trades": 143,
          "taker_buy_base": 1039194.0,
          "taker_buy_quote": 8029.24178
        },
        {
          "timestamp": 1766761200000,
          "datetime": "2025-12-26T15:00:00",
          "open": 0.00765,
          "high": 0.00766,
          "low": 0.00759,
          "close": 0.0076,
          "volume": 4331235.0,
          "close_time": 1766764799999,
          "quote_volume": 33001.73244,
          "trades": 319,
          "taker_buy_base": 2281696.0,
          "taker_buy_quote": 17395.12422
        },
        {
          "timestamp": 1766764800000,
          "datetime": "2025-12-26T16:00:00",
          "open": 0.00761,
          "high": 0.00764,
          "low": 0.00758,
          "close": 0.00759,
          "volume": 1647740.0,
          "close_time": 1766768399999,
          "quote_volume": 12543.51607,
          "trades": 96,
          "taker_buy_base": 965595.0,
          "taker_buy_quote": 7355.08585
        },
        {
          "timestamp": 1766768400000,
          "datetime": "2025-12-26T17:00:00",
          "open": 0.00759,
          "high": 0.00765,
          "low": 0.00759,
          "close": 0.00763,
          "volume": 832910.0,
          "close_time": 1766771999999,
          "quote_volume": 6352.60034,
          "trades": 40,
          "taker_buy_base": 531881.0,
          "taker_buy_quote": 4054.36531
        },
        {
          "timestamp": 1766772000000,
          "datetime": "2025-12-26T18:00:00",
          "open": 0.00763,
          "high": 0.00765,
          "low": 0.00763,
          "close": 0.00763,
          "volume": 755421.0,
          "close_time": 1766775599999,
          "quote_volume": 5772.19069,
          "trades": 59,
          "taker_buy_base": 269646.0,
          "taker_buy_quote": 2060.25783
        },
        {
          "timestamp": 1766775600000,
          "datetime": "2025-12-26T19:00:00",
          "open": 0.00764,
          "high": 0.00766,
          "low": 0.00763,
          "close": 0.00765,
          "volume": 499851.0,
          "close_time": 1766779199999,
          "quote_volume": 3822.49851,
          "trades": 54,
          "taker_buy_base": 155282.0,
          "taker_buy_quote": 1187.23527
        },
        {
          "timestamp": 1766779200000,
          "datetime": "2025-12-26T20:00:00",
          "open": 0.00765,
          "high": 0.00768,
          "low": 0.00763,
          "close": 0.00767,
          "volume": 1134963.0,
          "close_time": 1766782799999,
          "quote_volume": 8686.25247,
          "trades": 91,
          "taker_buy_base": 598565.0,
          "taker_buy_quote": 4583.12176
        },
        {
          "timestamp": 1766782800000,
          "datetime": "2025-12-26T21:00:00",
          "open": 0.00767,
          "high": 0.00776,
          "low": 0.00767,
          "close": 0.00769,
          "volume": 2578972.0,
          "close_time": 1766786399999,
          "quote_volume": 19893.98422,
          "trades": 199,
          "taker_buy_base": 1685803.0,
          "taker_buy_quote": 13015.8096
        },
        {
          "timestamp": 1766786400000,
          "datetime": "2025-12-26T22:00:00",
          "open": 0.00768,
          "high": 0.00769,
          "low": 0.00767,
          "close": 0.00768,
          "volume": 629513.0,
          "close_time": 1766789999999,
          "quote_volume": 4834.60396,
          "trades": 60,
          "taker_buy_base": 268901.0,
          "taker_buy_quote": 2066.35497
        },
        {
          "timestamp": 1766790000000,
          "datetime": "2025-12-26T23:00:00",
          "open": 0.00769,
          "high": 0.00771,
          "low": 0.00768,
          "close": 0.00769,
          "volume": 407164.0,
          "close_time": 1766793599999,
          "quote_volume": 3132.05449,
          "trades": 57,
          "taker_buy_base": 303741.0,
          "taker_buy_quote": 2336.83383
        },
        {
          "timestamp": 1766793600000,
          "datetime": "2025-12-27T00:00:00",
          "open": 0.00769,
          "high": 0.00769,
          "low": 0.00767,
          "close": 0.00768,
          "volume": 343472.0,
          "close_time": 1766797199999,
          "quote_volume": 2637.76356,
          "trades": 42,
          "taker_buy_base": 105042.0,
          "taker_buy_quote": 807.0102
        },
        {
          "timestamp": 1766797200000,
          "datetime": "2025-12-27T01:00:00",
          "open": 0.00769,
          "high": 0.00769,
          "low": 0.00767,
          "close": 0.00769,
          "volume": 513751.0,
          "close_time": 1766800799999,
          "quote_volume": 3945.47983,
          "trades": 65,
          "taker_buy_base": 152295.0,
          "taker_buy_quote": 1169.89335
        },
        {
          "timestamp": 1766800800000,
          "datetime": "2025-12-27T02:00:00",
          "open": 0.00769,
          "high": 0.0077,
          "low": 0.00768,
          "close": 0.0077,
          "volume": 422187.0,
          "close_time": 1766804399999,
          "quote_volume": 3246.72707,
          "trades": 41,
          "taker_buy_base": 203155.0,
          "taker_buy_quote": 1563.07799
        },
        {
          "timestamp": 1766804400000,
          "datetime": "2025-12-27T03:00:00",
          "open": 0.0077,
          "high": 0.00771,
          "low": 0.00769,
          "close": 0.0077,
          "volume": 555943.0,
          "close_time": 1766807999999,
          "quote_volume": 4283.26264,
          "trades": 36,
          "taker_buy_base": 317101.0,
          "taker_buy_quote": 2443.89205
        },
        {
          "timestamp": 1766808000000,
          "datetime": "2025-12-27T04:00:00",
          "open": 0.0077,
          "high": 0.0077,
          "low": 0.00765,
          "close": 0.00766,
          "volume": 677928.0,
          "close_time": 1766811599999,
          "quote_volume": 5200.17758,
          "trades": 74,
          "taker_buy_base": 142550.0,
          "taker_buy_quote": 1093.78652
        },
        {
          "timestamp": 1766811600000,
          "datetime": "2025-12-27T05:00:00",
          "open": 0.00767,
          "high": 0.00767,
          "low": 0.00764,
          "close": 0.00764,
          "volume": 233583.0,
          "close_time": 1766815199999,
          "quote_volume": 1785.68513,
          "trades": 35,
          "taker_buy_base": 95499.0,
          "taker_buy_quote": 730.15697
        },
        {
          "timestamp": 1766815200000,
          "datetime": "2025-12-27T06:00:00",
          "open": 0.00764,
          "high": 0.00764,
          "low": 0.00762,
          "close": 0.00762,
          "volume": 282943.0,
          "close_time": 1766818799999,
          "quote_volume": 2159.41769,
          "trades": 42,
          "taker_buy_base": 127661.0,
          "taker_buy_quote": 974.46146
        },
        {
          "timestamp": 1766818800000,
          "datetime": "2025-12-27T07:00:00",
          "open": 0.00763,
          "high": 0.00763,
          "low": 0.00759,
          "close": 0.0076,
          "volume": 716070.0,
          "close_time": 1766822399999,
          "quote_volume": 5449.12256,
          "trades": 152,
          "taker_buy_base": 344300.0,
          "taker_buy_quote": 2621.76476
        },
        {
          "timestamp": 1766822400000,
          "datetime": "2025-12-27T08:00:00",
          "open": 0.0076,
          "high": 0.00762,
          "low": 0.00757,
          "close": 0.00758,
          "volume": 1060627.0,
          "close_time": 1766825999999,
          "quote_volume": 8048.76525,
          "trades": 195,
          "taker_buy_base": 422002.0,
          "taker_buy_quote": 3204.70592
        },
        {
          "timestamp": 1766826000000,
          "datetime": "2025-12-27T09:00:00",
          "open": 0.00758,
          "high": 0.0076,
          "low": 0.00757,
          "close": 0.00758,
          "volume": 767402.0,
          "close_time": 1766829599999,
          "quote_volume": 5822.1122,
          "trades": 173,
          "taker_buy_base": 362031.0,
          "taker_buy_quote": 2747.74475
        },
        {
          "timestamp": 1766829600000,
          "datetime": "2025-12-27T10:00:00",
          "open": 0.00758,
          "high": 0.00758,
          "low": 0.0075,
          "close": 0.00757,
          "volume": 3927447.0,
          "close_time": 1766833199999,
          "quote_volume": 29620.42442,
          "trades": 339,
          "taker_buy_base": 1300487.0,
          "taker_buy_quote": 9805.49595
        },
        {
          "timestamp": 1766833200000,
          "datetime": "2025-12-27T11:00:00",
          "open": 0.00757,
          "high": 0.00766,
          "low": 0.00757,
          "close": 0.00766,
          "volume": 2201331.0,
          "close_time": 1766836799999,
          "quote_volume": 16751.947,
          "trades": 247,
          "taker_buy_base": 1275342.0,
          "taker_buy_quote": 9708.92589
        },
        {
          "timestamp": 1766836800000,
          "datetime": "2025-12-27T12:00:00",
          "open": 0.00766,
          "high": 0.00767,
          "low": 0.00764,
          "close": 0.00767,
          "volume": 431119.0,
          "close_time": 1766840399999,
          "quote_volume": 3301.89797,
          "trades": 81,
          "taker_buy_base": 118256.0,
          "taker_buy_quote": 906.6125
        },
        {
          "timestamp": 1766840400000,
          "datetime": "2025-12-27T13:00:00",
          "open": 0.00767,
          "high": 0.00768,
          "low": 0.00763,
          "close": 0.00766,
          "volume": 718965.0,
          "close_time": 1766843999999,
          "quote_volume": 5502.48596,
          "trades": 67,
          "taker_buy_base": 357008.0,
          "taker_buy_quote": 2735.58849
        },
        {
          "timestamp": 1766844000000,
          "datetime": "2025-12-27T14:00:00",
          "open": 0.00766,
          "high": 0.00768,
          "low": 0.00765,
          "close": 0.00767,
          "volume": 346571.0,
          "close_time": 1766847599999,
          "quote_volume": 2655.08064,
          "trades": 40,
          "taker_buy_base": 231985.0,
          "taker_buy_quote": 1777.4249
        },
        {
          "timestamp": 1766847600000,
          "datetime": "2025-12-27T15:00:00",
          "open": 0.00766,
          "high": 0.00769,
          "low": 0.00766,
          "close": 0.00769,
          "volume": 722285.0,
          "close_time": 1766851199999,
          "quote_volume": 5544.44714,
          "trades": 118,
          "taker_buy_base": 324978.0,
          "taker_buy_quote": 2495.46309
        },
        {
          "timestamp": 1766851200000,
          "datetime": "2025-12-27T16:00:00",
          "open": 0.00768,
          "high": 0.0077,
          "low": 0.00767,
          "close": 0.00767,
          "volume": 471867.0,
          "close_time": 1766854799999,
          "quote_volume": 3628.75238,
          "trades": 145,
          "taker_buy_base": 181858.0,
          "taker_buy_quote": 1399.80709
        },
        {
          "timestamp": 1766854800000,
          "datetime": "2025-12-27T17:00:00",
          "open": 0.00767,
          "high": 0.00769,
          "low": 0.00766,
          "close": 0.00767,
          "volume": 382483.0,
          "close_time": 1766858399999,
          "quote_volume": 2934.84396,
          "trades": 144,
          "taker_buy_base": 100458.0,
          "taker_buy_quote": 771.49079
        },
        {
          "timestamp": 1766858400000,
          "datetime": "2025-12-27T18:00:00",
          "open": 0.00767,
          "high": 0.0077,
          "low": 0.00766,
          "close": 0.00768,
          "volume": 537089.0,
          "close_time": 1766861999999,
          "quote_volume": 4126.81294,
          "trades": 157,
          "taker_buy_base": 219063.0,
          "taker_buy_quote": 1684.28363
        },
        {
          "timestamp": 1766862000000,
          "datetime": "2025-12-27T19:00:00",
          "open": 0.00768,
          "high": 0.0077,
          "low": 0.00768,
          "close": 0.00768,
          "volume": 413842.0,
          "close_time": 1766865599999,
          "quote_volume": 3180.05492,
          "trades": 160,
          "taker_buy_base": 74986.0,
          "taker_buy_quote": 576.66653
        },
        {
          "timestamp": 1766865600000,
          "datetime": "2025-12-27T20:00:00",
          "open": 0.00769,
          "high": 0.00771,
          "low": 0.00767,
          "close": 0.00768,
          "volume": 834945.0,
          "close_time": 1766869199999,
          "quote_volume": 6422.48356,
          "trades": 237,
          "taker_buy_base": 478936.0,
          "taker_buy_quote": 3685.24972
        },
        {
          "timestamp": 1766869200000,
          "datetime": "2025-12-27T21:00:00",
          "open": 0.00769,
          "high": 0.00774,
          "low": 0.00768,
          "close": 0.00773,
          "volume": 1092787.0,
          "close_time": 1766872799999,
          "quote_volume": 8438.25377,
          "trades": 280,
          "taker_buy_base": 701947.0,
          "taker_buy_quote": 5420.78598
        },
        {
          "timestamp": 1766872800000,
          "datetime": "2025-12-27T22:00:00",
          "open": 0.00774,
          "high": 0.00777,
          "low": 0.00765,
          "close": 0.00769,
          "volume": 2413462.0,
          "close_time": 1766876399999,
          "quote_volume": 18594.32965,
          "trades": 426,
          "taker_buy_base": 992127.0,
          "taker_buy_quote": 7650.03246
        },
        {
          "timestamp": 1766876400000,
          "datetime": "2025-12-27T23:00:00",
          "open": 0.0077,
          "high": 0.00778,
          "low": 0.00769,
          "close": 0.00776,
          "volume": 2689501.0,
          "close_time": 1766879999999,
          "quote_volume": 20824.97647,
          "trades": 454,
          "taker_buy_base": 1196645.0,
          "taker_buy_quote": 9267.90625
        },
        {
          "timestamp": 1766880000000,
          "datetime": "2025-12-28T00:00:00",
          "open": 0.00776,
          "high": 0.00784,
          "low": 0.00776,
          "close": 0.00776,
          "volume": 1993013.0,
          "close_time": 1766883599999,
          "quote_volume": 15523.40944,
          "trades": 476,
          "taker_buy_base": 743923.0,
          "taker_buy_quote": 5796.49755
        },
        {
          "timestamp": 1766883600000,
          "datetime": "2025-12-28T01:00:00",
          "open": 0.00777,
          "high": 0.00778,
          "low": 0.00774,
          "close": 0.00777,
          "volume": 633844.0,
          "close_time": 1766887199999,
          "quote_volume": 4917.82482,
          "trades": 189,
          "taker_buy_base": 298861.0,
          "taker_buy_quote": 2320.10135
        },
        {
          "timestamp": 1766887200000,
          "datetime": "2025-12-28T02:00:00",
          "open": 0.00776,
          "high": 0.00781,
          "low": 0.00776,
          "close": 0.0078,
          "volume": 696600.0,
          "close_time": 1766890799999,
          "quote_volume": 5422.77648,
          "trades": 219,
          "taker_buy_base": 377955.0,
          "taker_buy_quote": 2943.79114
        },
        {
          "timestamp": 1766890800000,
          "datetime": "2025-12-28T03:00:00",
          "open": 0.00781,
          "high": 0.00782,
          "low": 0.00779,
          "close": 0.0078,
          "volume": 771279.0,
          "close_time": 1766894399999,
          "quote_volume": 6016.67692,
          "trades": 249,
          "taker_buy_base": 361010.0,
          "taker_buy_quote": 2817.58751
        },
        {
          "timestamp": 1766894400000,
          "datetime": "2025-12-28T04:00:00",
          "open": 0.0078,
          "high": 0.00782,
          "low": 0.00779,
          "close": 0.0078,
          "volume": 655293.0,
          "close_time": 1766897999999,
          "quote_volume": 5112.56665,
          "trades": 177,
          "taker_buy_base": 348291.0,
          "taker_buy_quote": 2718.0616
        },
        {
          "timestamp": 1766898000000,
          "datetime": "2025-12-28T05:00:00",
          "open": 0.0078,
          "high": 0.00782,
          "low": 0.00779,
          "close": 0.0078,
          "volume": 1359891.0,
          "close_time": 1766901599999,
          "quote_volume": 10608.90549,
          "trades": 231,
          "taker_buy_base": 597624.0,
          "taker_buy_quote": 4663.80803
        },
        {
          "timestamp": 1766901600000,
          "datetime": "2025-12-28T06:00:00",
          "open": 0.00781,
          "high": 0.00781,
          "low": 0.00776,
          "close": 0.00779,
          "volume": 1021031.0,
          "close_time": 1766905199999,
          "quote_volume": 7945.3785,
          "trades": 188,
          "taker_buy_base": 423255.0,
          "taker_buy_quote": 3293.92101
        },
        {
          "timestamp": 1766905200000,
          "datetime": "2025-12-28T07:00:00",
          "open": 0.00779,
          "high": 0.00782,
          "low": 0.00778,
          "close": 0.00781,
          "volume": 670364.0,
          "close_time": 1766908799999,
          "quote_volume": 5229.7041,
          "trades": 98,
          "taker_buy_base": 377534.0,
          "taker_buy_quote": 2945.46931
        },
        {
          "timestamp": 1766908800000,
          "datetime": "2025-12-28T08:00:00",
          "open": 0.0078,
          "high": 0.00782,
          "low": 0.00779,
          "close": 0.00781,
          "volume": 2216166.0,
          "close_time": 1766912399999,
          "quote_volume": 17300.91114,
          "trades": 151,
          "taker_buy_base": 1169140.0,
          "taker_buy_quote": 9131.0612
        },
        {
          "timestamp": 1766912400000,
          "datetime": "2025-12-28T09:00:00",
          "open": 0.0078,
          "high": 0.00782,
          "low": 0.0078,
          "close": 0.00781,
          "volume": 723155.0,
          "close_time": 1766915999999,
          "quote_volume": 5648.55287,
          "trades": 59,
          "taker_buy_base": 514295.0,
          "taker_buy_quote": 4017.97611
        },
        {
          "timestamp": 1766916000000,
          "datetime": "2025-12-28T10:00:00",
          "open": 0.00781,
          "high": 0.00788,
          "low": 0.00781,
          "close": 0.00783,
          "volume": 2614772.0,
          "close_time": 1766919599999,
          "quote_volume": 20526.58272,
          "trades": 171,
          "taker_buy_base": 1417719.0,
          "taker_buy_quote": 11130.04268
        },
        {
          "timestamp": 1766919600000,
          "datetime": "2025-12-28T11:00:00",
          "open": 0.00783,
          "high": 0.00784,
          "low": 0.0078,
          "close": 0.00781,
          "volume": 1238141.0,
          "close_time": 1766923199999,
          "quote_volume": 9679.15667,
          "trades": 116,
          "taker_buy_base": 592529.0,
          "taker_buy_quote": 4630.62139
        },
        {
          "timestamp": 1766923200000,
          "datetime": "2025-12-28T12:00:00",
          "open": 0.00782,
          "high": 0.00782,
          "low": 0.00776,
          "close": 0.00776,
          "volume": 1188569.0,
          "close_time": 1766926799999,
          "quote_volume": 9264.37891,
          "trades": 123,
          "taker_buy_base": 495262.0,
          "taker_buy_quote": 3860.71144
        },
        {
          "timestamp": 1766926800000,
          "datetime": "2025-12-28T13:00:00",
          "open": 0.00776,
          "high": 0.00778,
          "low": 0.00775,
          "close": 0.00777,
          "volume": 337773.0,
          "close_time": 1766930399999,
          "quote_volume": 2622.7026,
          "trades": 49,
          "taker_buy_base": 153202.0,
          "taker_buy_quote": 1189.57424
        },
        {
          "timestamp": 1766930400000,
          "datetime": "2025-12-28T14:00:00",
          "open": 0.00777,
          "high": 0.00782,
          "low": 0.00777,
          "close": 0.0078,
          "volume": 808358.0,
          "close_time": 1766933999999,
          "quote_volume": 6301.77283,
          "trades": 77,
          "taker_buy_base": 467254.0,
          "taker_buy_quote": 3641.17483
        },
        {
          "timestamp": 1766934000000,
          "datetime": "2025-12-28T15:00:00",
          "open": 0.0078,
          "high": 0.00781,
          "low": 0.00776,
          "close": 0.00776,
          "volume": 322157.0,
          "close_time": 1766937599999,
          "quote_volume": 2508.39801,
          "trades": 46,
          "taker_buy_base": 100543.0,
          "taker_buy_quote": 784.49384
        },
        {
          "timestamp": 1766937600000,
          "datetime": "2025-12-28T16:00:00",
          "open": 0.00777,
          "high": 0.00778,
          "low": 0.00773,
          "close": 0.00775,
          "volume": 1203199.0,
          "close_time": 1766941199999,
          "quote_volume": 9324.55495,
          "trades": 102,
          "taker_buy_base": 514166.0,
          "taker_buy_quote": 3986.9863
        },
        {
          "timestamp": 1766941200000,
          "datetime": "2025-12-28T17:00:00",
          "open": 0.00775,
          "high": 0.00777,
          "low": 0.00773,
          "close": 0.00773,
          "volume": 385596.0,
          "close_time": 1766944799999,
          "quote_volume": 2987.78728,
          "trades": 34,
          "taker_buy_base": 162055.0,
          "taker_buy_quote": 1256.11335
        },
        {
          "timestamp": 1766944800000,
          "datetime": "2025-12-28T18:00:00",
          "open": 0.00773,
          "high": 0.00775,
          "low": 0.00768,
          "close": 0.00769,
          "volume": 1481621.0,
          "close_time": 1766948399999,
          "quote_volume": 11424.43628,
          "trades": 127,
          "taker_buy_base": 520923.0,
          "taker_buy_quote": 4020.43877
        },
        {
          "timestamp": 1766948400000,
          "datetime": "2025-12-28T19:00:00",
          "open": 0.00769,
          "high": 0.00769,
          "low": 0.00764,
          "close": 0.00764,
          "volume": 1589821.0,
          "close_time": 1766951999999,
          "quote_volume": 12185.29748,
          "trades": 136,
          "taker_buy_base": 399085.0,
          "taker_buy_quote": 3062.66726
        },
        {
          "timestamp": 1766952000000,
          "datetime": "2025-12-28T20:00:00",
          "open": 0.00764,
          "high": 0.00772,
          "low": 0.00761,
          "close": 0.00768,
          "volume": 2871528.0,
          "close_time": 1766955599999,
          "quote_volume": 22009.50045,
          "trades": 188,
          "taker_buy_base": 1654138.0,
          "taker_buy_quote": 12677.25523
        },
        {
          "timestamp": 1766955600000,
          "datetime": "2025-12-28T21:00:00",
          "open": 0.00769,
          "high": 0.00771,
          "low": 0.00767,
          "close": 0.00771,
          "volume": 1092856.0,
          "close_time": 1766959199999,
          "quote_volume": 8396.02033,
          "trades": 81,
          "taker_buy_base": 720722.0,
          "taker_buy_quote": 5537.75676
        },
        {
          "timestamp": 1766959200000,
          "datetime": "2025-12-28T22:00:00",
          "open": 0.0077,
          "high": 0.00773,
          "low": 0.0077,
          "close": 0.0077,
          "volume": 361188.0,
          "close_time": 1766962799999,
          "quote_volume": 2785.02356,
          "trades": 52,
          "taker_buy_base": 129197.0,
          "taker_buy_quote": 996.80723
        },
        {
          "timestamp": 1766962800000,
          "datetime": "2025-12-28T23:00:00",
          "open": 0.00771,
          "high": 0.00776,
          "low": 0.00769,
          "close": 0.00776,
          "volume": 631944.0,
          "close_time": 1766966399999,
          "quote_volume": 4881.69522,
          "trades": 48,
          "taker_buy_base": 414680.0,
          "taker_buy_quote": 3206.96503
        },
        {
          "timestamp": 1766966400000,
          "datetime": "2025-12-29T00:00:00",
          "open": 0.00776,
          "high": 0.00781,
          "low": 0.00775,
          "close": 0.00779,
          "volume": 1133682.0,
          "close_time": 1766969999999,
          "quote_volume": 8819.00954,
          "trades": 71,
          "taker_buy_base": 450454.0,
          "taker_buy_quote": 3507.04828
        },
        {
          "timestamp": 1766970000000,
          "datetime": "2025-12-29T01:00:00",
          "open": 0.00779,
          "high": 0.00781,
          "low": 0.00774,
          "close": 0.0078,
          "volume": 2447125.0,
          "close_time": 1766973599999,
          "quote_volume": 19041.97864,
          "trades": 123,
          "taker_buy_base": 1578739.0,
          "taker_buy_quote": 12287.6481
        },
        {
          "timestamp": 1766973600000,
          "datetime": "2025-12-29T02:00:00",
          "open": 0.00781,
          "high": 0.00785,
          "low": 0.00778,
          "close": 0.00779,
          "volume": 1799360.0,
          "close_time": 1766977199999,
          "quote_volume": 14041.74768,
          "trades": 103,
          "taker_buy_base": 827463.0,
          "taker_buy_quote": 6454.80537
        },
        {
          "timestamp": 1766977200000,
          "datetime": "2025-12-29T03:00:00",
          "open": 0.00778,
          "high": 0.00783,
          "low": 0.00777,
          "close": 0.00782,
          "volume": 2802040.0,
          "close_time": 1766980799999,
          "quote_volume": 21846.84274,
          "trades": 145,
          "taker_buy_base": 1482769.0,
          "taker_buy_quote": 11566.10277
        },
        {
          "timestamp": 1766980800000,
          "datetime": "2025-12-29T04:00:00",
          "open": 0.00782,
          "high": 0.00784,
          "low": 0.00778,
          "close": 0.00784,
          "volume": 1504185.0,
          "close_time": 1766984399999,
          "quote_volume": 11736.32383,
          "trades": 70,
          "taker_buy_base": 483617.0,
          "taker_buy_quote": 3777.88672
        },
        {
          "timestamp": 1766984400000,
          "datetime": "2025-12-29T05:00:00",
          "open": 0.00783,
          "high": 0.00784,
          "low": 0.00781,
          "close": 0.00782,
          "volume": 761122.0,
          "close_time": 1766987999999,
          "quote_volume": 5954.06331,
          "trades": 39,
          "taker_buy_base": 193008.0,
          "taker_buy_quote": 1510.86684
        },
        {
          "timestamp": 1766988000000,
          "datetime": "2025-12-29T06:00:00",
          "open": 0.00782,
          "high": 0.00784,
          "low": 0.00781,
          "close": 0.00781,
          "volume": 687853.0,
          "close_time": 1766991599999,
          "quote_volume": 5384.98275,
          "trades": 66,
          "taker_buy_base": 383548.0,
          "taker_buy_quote": 3004.72369
        },
        {
          "timestamp": 1766991600000,
          "datetime": "2025-12-29T07:00:00",
          "open": 0.00781,
          "high": 0.0079,
          "low": 0.00777,
          "close": 0.00789,
          "volume": 1493229.0,
          "close_time": 1766995199999,
          "quote_volume": 11702.6039,
          "trades": 87,
          "taker_buy_base": 879345.0,
          "taker_buy_quote": 6896.79791
        },
        {
          "timestamp": 1766995200000,
          "datetime": "2025-12-29T08:00:00",
          "open": 0.00789,
          "high": 0.00791,
          "low": 0.00787,
          "close": 0.00788,
          "volume": 2331443.0,
          "close_time": 1766998799999,
          "quote_volume": 18384.82918,
          "trades": 111,
          "taker_buy_base": 1280711.0,
          "taker_buy_quote": 10101.92012
        },
        {
          "timestamp": 1766998800000,
          "datetime": "2025-12-29T09:00:00",
          "open": 0.00788,
          "high": 0.00789,
          "low": 0.00775,
          "close": 0.00777,
          "volume": 5267326.0,
          "close_time": 1767002399999,
          "quote_volume": 41103.0684,
          "trades": 214,
          "taker_buy_base": 2200640.0,
          "taker_buy_quote": 17187.59008
        },
        {
          "timestamp": 1767002400000,
          "datetime": "2025-12-29T10:00:00",
          "open": 0.00777,
          "high": 0.00782,
          "low": 0.00777,
          "close": 0.00779,
          "volume": 923732.0,
          "close_time": 1767005999999,
          "quote_volume": 7202.80314,
          "trades": 74,
          "taker_buy_base": 483971.0,
          "taker_buy_quote": 3774.98563
        },
        {
          "timestamp": 1767006000000,
          "datetime": "2025-12-29T11:00:00",
          "open": 0.00778,
          "high": 0.00778,
          "low": 0.00771,
          "close": 0.00771,
          "volume": 1625498.0,
          "close_time": 1767009599999,
          "quote_volume": 12597.00439,
          "trades": 102,
          "taker_buy_base": 739229.0,
          "taker_buy_quote": 5735.44547
        },
        {
          "timestamp": 1767009600000,
          "datetime": "2025-12-29T12:00:00",
          "open": 0.00771,
          "high": 0.00772,
          "low": 0.00762,
          "close": 0.0077,
          "volume": 3632330.0,
          "close_time": 1767013199999,
          "quote_volume": 27863.98803,
          "trades": 167,
          "taker_buy_base": 2056978.0,
          "taker_buy_quote": 15778.33288
        },
        {
          "timestamp": 1767013200000,
          "datetime": "2025-12-29T13:00:00",
          "open": 0.0077,
          "high": 0.00771,
          "low": 0.00767,
          "close": 0.00769,
          "volume": 1424129.0,
          "close_time": 1767016799999,
          "quote_volume": 10949.14987,
          "trades": 89,
          "taker_buy_base": 786408.0,
          "taker_buy_quote": 6047.58683
        },
        {
          "timestamp": 1767016800000,
          "datetime": "2025-12-29T14:00:00",
          "open": 0.00769,
          "high": 0.00773,
          "low": 0.00765,
          "close": 0.0077,
          "volume": 4143634.0,
          "close_time": 1767020399999,
          "quote_volume": 31877.00247,
          "trades": 209,
          "taker_buy_base": 2050405.0,
          "taker_buy_quote": 15780.39348
        },
        {
          "timestamp": 1767020400000,
          "datetime": "2025-12-29T15:00:00",
          "open": 0.00771,
          "high": 0.00786,
          "low": 0.00771,
          "close": 0.00783,
          "volume": 8697517.0,
          "close_time": 1767023999999,
          "quote_volume": 67991.875,
          "trades": 373,
          "taker_buy_base": 3552198.0,
          "taker_buy_quote": 27710.26125
        },
        {
          "timestamp": 1767024000000,
          "datetime": "2025-12-29T16:00:00",
          "open": 0.00783,
          "high": 0.00784,
          "low": 0.00775,
          "close": 0.00775,
          "volume": 2305929.0,
          "close_time": 1767027599999,
          "quote_volume": 17968.4162,
          "trades": 153,
          "taker_buy_base": 1109767.0,
          "taker_buy_quote": 8644.0941
        },
        {
          "timestamp": 1767027600000,
          "datetime": "2025-12-29T17:00:00",
          "open": 0.00775,
          "high": 0.00781,
          "low": 0.00774,
          "close": 0.0078,
          "volume": 1531846.0,
          "close_time": 1767031199999,
          "quote_volume": 11889.58827,
          "trades": 100,
          "taker_buy_base": 835407.0,
          "taker_buy_quote": 6484.91906
        },
        {
          "timestamp": 1767031200000,
          "datetime": "2025-12-29T18:00:00",
          "open": 0.00781,
          "high": 0.00783,
          "low": 0.00774,
          "close": 0.00774,
          "volume": 1450529.0,
          "close_time": 1767034799999,
          "quote_volume": 11307.99546,
          "trades": 93,
          "taker_buy_base": 496390.0,
          "taker_buy_quote": 3879.21179
        },
        {
          "timestamp": 1767034800000,
          "datetime": "2025-12-29T19:00:00",
          "open": 0.00774,
          "high": 0.00779,
          "low": 0.00773,
          "close": 0.00776,
          "volume": 1557365.0,
          "close_time": 1767038399999,
          "quote_volume": 12094.41702,
          "trades": 113,
          "taker_buy_base": 976499.0,
          "taker_buy_quote": 7589.48441
        },
        {
          "timestamp": 1767038400000,
          "datetime": "2025-12-29T20:00:00",
          "open": 0.00777,
          "high": 0.0078,
          "low": 0.00772,
          "close": 0.00774,
          "volume": 1894835.0,
          "close_time": 1767041999999,
          "quote_volume": 14697.12922,
          "trades": 125,
          "taker_buy_base": 883283.0,
          "taker_buy_quote": 6852.12957
        },
        {
          "timestamp": 1767042000000,
          "datetime": "2025-12-29T21:00:00",
          "open": 0.00774,
          "high": 0.0078,
          "low": 0.00774,
          "close": 0.00778,
          "volume": 2113096.0,
          "close_time": 1767045599999,
          "quote_volume": 16440.52108,
          "trades": 158,
          "taker_buy_base": 1179121.0,
          "taker_buy_quote": 9170.78866
        },
        {
          "timestamp": 1767045600000,
          "datetime": "2025-12-29T22:00:00",
          "open": 0.00778,
          "high": 0.00778,
          "low": 0.00774,
          "close": 0.00775,
          "volume": 761211.0,
          "close_time": 1767049199999,
          "quote_volume": 5904.55634,
          "trades": 74,
          "taker_buy_base": 457219.0,
          "taker_buy_quote": 3545.07123
        },
        {
          "timestamp": 1767049200000,
          "datetime": "2025-12-29T23:00:00",
          "open": 0.00775,
          "high": 0.00776,
          "low": 0.00769,
          "close": 0.0077,
          "volume": 1191042.0,
          "close_time": 1767052799999,
          "quote_volume": 9204.65821,
          "trades": 101,
          "taker_buy_base": 463355.0,
          "taker_buy_quote": 3579.48846
        },
        {
          "timestamp": 1767052800000,
          "datetime": "2025-12-30T00:00:00",
          "open": 0.0077,
          "high": 0.00776,
          "low": 0.00768,
          "close": 0.00772,
          "volume": 2259266.0,
          "close_time": 1767056399999,
          "quote_volume": 17444.27344,
          "trades": 505,
          "taker_buy_base": 1491342.0,
          "taker_buy_quote": 11514.75573
        },
        {
          "timestamp": 1767056400000,
          "datetime": "2025-12-30T01:00:00",
          "open": 0.00771,
          "high": 0.00772,
          "low": 0.00768,
          "close": 0.00771,
          "volume": 1360279.0,
          "close_time": 1767059999999,
          "quote_volume": 10481.64428,
          "trades": 98,
          "taker_buy_base": 542239.0,
          "taker_buy_quote": 4178.47222
        },
        {
          "timestamp": 1767060000000,
          "datetime": "2025-12-30T02:00:00",
          "open": 0.00771,
          "high": 0.00772,
          "low": 0.00765,
          "close": 0.00766,
          "volume": 3176499.0,
          "close_time": 1767063599999,
          "quote_volume": 24410.91088,
          "trades": 212,
          "taker_buy_base": 1635488.0,
          "taker_buy_quote": 12579.5161
        },
        {
          "timestamp": 1767063600000,
          "datetime": "2025-12-30T03:00:00",
          "open": 0.00766,
          "high": 0.00769,
          "low": 0.00762,
          "close": 0.00768,
          "volume": 1114793.0,
          "close_time": 1767067199999,
          "quote_volume": 8533.65601,
          "trades": 75,
          "taker_buy_base": 768239.0,
          "taker_buy_quote": 5882.29197
        },
        {
          "timestamp": 1767067200000,
          "datetime": "2025-12-30T04:00:00",
          "open": 0.00767,
          "high": 0.00769,
          "low": 0.00765,
          "close": 0.00766,
          "volume": 526639.0,
          "close_time": 1767070799999,
          "quote_volume": 4039.11356,
          "trades": 26,
          "taker_buy_base": 262724.0,
          "taker_buy_quote": 2017.39613
        },
        {
          "timestamp": 1767070800000,
          "datetime": "2025-12-30T05:00:00",
          "open": 0.00766,
          "high": 0.00774,
          "low": 0.00762,
          "close": 0.00774,
          "volume": 3273203.0,
          "close_time": 1767074399999,
          "quote_volume": 25106.93017,
          "trades": 243,
          "taker_buy_base": 1886579.0,
          "taker_buy_quote": 14476.3892
        },
        {
          "timestamp": 1767074400000,
          "datetime": "2025-12-30T06:00:00",
          "open": 0.00773,
          "high": 0.00777,
          "low": 0.0077,
          "close": 0.00774,
          "volume": 1675671.0,
          "close_time": 1767077999999,
          "quote_volume": 12967.37161,
          "trades": 124,
          "taker_buy_base": 867639.0,
          "taker_buy_quote": 6718.21555
        },
        {
          "timestamp": 1767078000000,
          "datetime": "2025-12-30T07:00:00",
          "open": 0.00774,
          "high": 0.00777,
          "low": 0.00772,
          "close": 0.00772,
          "volume": 708365.0,
          "close_time": 1767081599999,
          "quote_volume": 5489.32301,
          "trades": 46,
          "taker_buy_base": 395495.0,
          "taker_buy_quote": 3067.95827
        },
        {
          "timestamp": 1767081600000,
          "datetime": "2025-12-30T08:00:00",
          "open": 0.00772,
          "high": 0.00775,
          "low": 0.00771,
          "close": 0.00774,
          "volume": 2411854.0,
          "close_time": 1767085199999,
          "quote_volume": 18633.50775,
          "trades": 137,
          "taker_buy_base": 1008620.0,
          "taker_buy_quote": 7794.92683
        },
        {
          "timestamp": 1767085200000,
          "datetime": "2025-12-30T09:00:00",
          "open": 0.00774,
          "high": 0.00776,
          "low": 0.00771,
          "close": 0.00774,
          "volume": 1463021.0,
          "close_time": 1767088799999,
          "quote_volume": 11324.75763,
          "trades": 117,
          "taker_buy_base": 813690.0,
          "taker_buy_quote": 6298.56501
        },
        {
          "timestamp": 1767088800000,
          "datetime": "2025-12-30T10:00:00",
          "open": 0.00774,
          "high": 0.00776,
          "low": 0.00773,
          "close": 0.00776,
          "volume": 737987.0,
          "close_time": 1767092399999,
          "quote_volume": 5715.70095,
          "trades": 84,
          "taker_buy_base": 403847.0,
          "taker_buy_quote": 3127.96359
        },
        {
          "timestamp": 1767092400000,
          "datetime": "2025-12-30T11:00:00",
          "open": 0.00775,
          "high": 0.00779,
          "low": 0.00773,
          "close": 0.00775,
          "volume": 2091931.0,
          "close_time": 1767095999999,
          "quote_volume": 16228.37137,
          "trades": 368,
          "taker_buy_base": 876845.0,
          "taker_buy_quote": 6812.66267
        },
        {
          "timestamp": 1767096000000,
          "datetime": "2025-12-30T12:00:00",
          "open": 0.00775,
          "high": 0.00781,
          "low": 0.00774,
          "close": 0.00777,
          "volume": 3274179.0,
          "close_time": 1767099599999,
          "quote_volume": 25463.54357,
          "trades": 203,
          "taker_buy_base": 1687630.0,
          "taker_buy_quote": 13132.20278
        },
        {
          "timestamp": 1767099600000,
          "datetime": "2025-12-30T13:00:00",
          "open": 0.00777,
          "high": 0.0078,
          "low": 0.00776,
          "close": 0.00779,
          "volume": 826576.0,
          "close_time": 1767103199999,
          "quote_volume": 6430.40362,
          "trades": 87,
          "taker_buy_base": 480612.0,
          "taker_buy_quote": 3739.35241
        },
        {
          "timestamp": 1767103200000,
          "datetime": "2025-12-30T14:00:00",
          "open": 0.00778,
          "high": 0.00778,
          "low": 0.00769,
          "close": 0.00775,
          "volume": 3369681.0,
          "close_time": 1767106799999,
          "quote_volume": 26095.31842,
          "trades": 228,
          "taker_buy_base": 1177880.0,
          "taker_buy_quote": 9120.52329
        },
        {
          "timestamp": 1767106800000,
          "datetime": "2025-12-30T15:00:00",
          "open": 0.00774,
          "high": 0.00776,
          "low": 0.00771,
          "close": 0.00776,
          "volume": 1355595.0,
          "close_time": 1767110399999,
          "quote_volume": 10485.47912,
          "trades": 129,
          "taker_buy_base": 530680.0,
          "taker_buy_quote": 4106.62241
        },
        {
          "timestamp": 1767110400000,
          "datetime": "2025-12-30T16:00:00",
          "open": 0.00774,
          "high": 0.0078,
          "low": 0.00774,
          "close": 0.00777,
          "volume": 1066804.0,
          "close_time": 1767113999999,
          "quote_volume": 8297.74908,
          "trades": 90,
          "taker_buy_base": 804320.0,
          "taker_buy_quote": 6255.28539
        },
        {
          "timestamp": 1767114000000,
          "datetime": "2025-12-30T17:00:00",
          "open": 0.00778,
          "high": 0.00778,
          "low": 0.00773,
          "close": 0.00776,
          "volume": 586048.0,
          "close_time": 1767117599999,
          "quote_volume": 4544.44136,
          "trades": 107,
          "taker_buy_base": 224878.0,
          "taker_buy_quote": 1744.58724
        },
        {
          "timestamp": 1767117600000,
          "datetime": "2025-12-30T18:00:00",
          "open": 0.00775,
          "high": 0.00778,
          "low": 0.00775,
          "close": 0.00777,
          "volume": 335453.0,
          "close_time": 1767121199999,
          "quote_volume": 2604.6257,
          "trades": 124,
          "taker_buy_base": 264620.0,
          "taker_buy_quote": 2054.92877
        },
        {
          "timestamp": 1767121200000,
          "datetime": "2025-12-30T19:00:00",
          "open": 0.00777,
          "high": 0.0078,
          "low": 0.00772,
          "close": 0.00779,
          "volume": 2269110.0,
          "close_time": 1767124799999,
          "quote_volume": 17613.85973,
          "trades": 446,
          "taker_buy_base": 1067327.0,
          "taker_buy_quote": 8287.95409
        },
        {
          "timestamp": 1767124800000,
          "datetime": "2025-12-30T20:00:00",
          "open": 0.00778,
          "high": 0.0078,
          "low": 0.00775,
          "close": 0.00776,
          "volume": 707582.0,
          "close_time": 1767128399999,
          "quote_volume": 5500.26833,
          "trades": 103,
          "taker_buy_base": 151936.0,
          "taker_buy_quote": 1182.66492
        },
        {
          "timestamp": 1767128400000,
          "datetime": "2025-12-30T21:00:00",
          "open": 0.00776,
          "high": 0.00776,
          "low": 0.00774,
          "close": 0.00775,
          "volume": 207643.0,
          "close_time": 1767131999999,
          "quote_volume": 1608.8526,
          "trades": 81,
          "taker_buy_base": 97478.0,
          "taker_buy_quote": 755.69795
        },
        {
          "timestamp": 1767132000000,
          "datetime": "2025-12-30T22:00:00",
          "open": 0.00775,
          "high": 0.00775,
          "low": 0.00772,
          "close": 0.00773,
          "volume": 397530.0,
          "close_time": 1767135599999,
          "quote_volume": 3073.84056,
          "trades": 98,
          "taker_buy_base": 310343.0,
          "taker_buy_quote": 2399.9364
        },
        {
          "timestamp": 1767135600000,
          "datetime": "2025-12-30T23:00:00",
          "open": 0.00773,
          "high": 0.00774,
          "low": 0.00771,
          "close": 0.00773,
          "volume": 1846571.0,
          "close_time": 1767139199999,
          "quote_volume": 14258.2498,
          "trades": 163,
          "taker_buy_base": 1137830.0,
          "taker_buy_quote": 8786.03278
        },
        {
          "timestamp": 1767139200000,
          "datetime": "2025-12-31T00:00:00",
          "open": 0.00773,
          "high": 0.00777,
          "low": 0.00769,
          "close": 0.00769,
          "volume": 1076400.0,
          "close_time": 1767142799999,
          "quote_volume": 8319.41005,
          "trades": 110,
          "taker_buy_base": 398913.0,
          "taker_buy_quote": 3083.1099
        },
        {
          "timestamp": 1767142800000,
          "datetime": "2025-12-31T01:00:00",
          "open": 0.0077,
          "high": 0.00776,
          "low": 0.0077,
          "close": 0.00775,
          "volume": 2125166.0,
          "close_time": 1767146399999,
          "quote_volume": 16422.85671,
          "trades": 139,
          "taker_buy_base": 1688772.0,
          "taker_buy_quote": 13050.84244
        },
        {
          "timestamp": 1767146400000,
          "datetime": "2025-12-31T02:00:00",
          "open": 0.00774,
          "high": 0.00777,
          "low": 0.00771,
          "close": 0.00774,
          "volume": 1821692.0,
          "close_time": 1767149999999,
          "quote_volume": 14089.96057,
          "trades": 88,
          "taker_buy_base": 943524.0,
          "taker_buy_quote": 7292.77037
        },
        {
          "timestamp": 1767150000000,
          "datetime": "2025-12-31T03:00:00",
          "open": 0.00775,
          "high": 0.00776,
          "low": 0.00772,
          "close": 0.00774,
          "volume": 345067.0,
          "close_time": 1767153599999,
          "quote_volume": 2670.90385,
          "trades": 24,
          "taker_buy_base": 135683.0,
          "taker_buy_quote": 1049.79885
        },
        {
          "timestamp": 1767153600000,
          "datetime": "2025-12-31T04:00:00",
          "open": 0.00774,
          "high": 0.00775,
          "low": 0.0077,
          "close": 0.00771,
          "volume": 488774.0,
          "close_time": 1767157199999,
          "quote_volume": 3772.60792,
          "trades": 37,
          "taker_buy_base": 132635.0,
          "taker_buy_quote": 1023.18826
        },
        {
          "timestamp": 1767157200000,
          "datetime": "2025-12-31T05:00:00",
          "open": 0.0077,
          "high": 0.00771,
          "low": 0.00769,
          "close": 0.00769,
          "volume": 278174.0,
          "close_time": 1767160799999,
          "quote_volume": 2141.10795,
          "trades": 19,
          "taker_buy_base": 90856.0,
          "taker_buy_quote": 699.61714
        },
        {
          "timestamp": 1767160800000,
          "datetime": "2025-12-31T06:00:00",
          "open": 0.00769,
          "high": 0.00769,
          "low": 0.00763,
          "close": 0.00767,
          "volume": 821779.0,
          "close_time": 1767164399999,
          "quote_volume": 6298.89138,
          "trades": 67,
          "taker_buy_base": 445587.0,
          "taker_buy_quote": 3416.18599
        },
        {
          "timestamp": 1767164400000,
          "datetime": "2025-12-31T07:00:00",
          "open": 0.00767,
          "high": 0.00767,
          "low": 0.00763,
          "close": 0.00767,
          "volume": 2114876.0,
          "close_time": 1767167999999,
          "quote_volume": 16174.86738,
          "trades": 79,
          "taker_buy_base": 1497178.0,
          "taker_buy_quote": 11450.79912
        },
        {
          "timestamp": 1767168000000,
          "datetime": "2025-12-31T08:00:00",
          "open": 0.00767,
          "high": 0.00776,
          "low": 0.00767,
          "close": 0.00768,
          "volume": 3951382.0,
          "close_time": 1767171599999,
          "quote_volume": 30460.54154,
          "trades": 210,
          "taker_buy_base": 2130504.0,
          "taker_buy_quote": 16436.68875
        },
        {
          "timestamp": 1767171600000,
          "datetime": "2025-12-31T09:00:00",
          "open": 0.00769,
          "high": 0.00773,
          "low": 0.00768,
          "close": 0.0077,
          "volume": 1604333.0,
          "close_time": 1767175199999,
          "quote_volume": 12369.10568,
          "trades": 83,
          "taker_buy_base": 941999.0,
          "taker_buy_quote": 7260.77283
        },
        {
          "timestamp": 1767175200000,
          "datetime": "2025-12-31T10:00:00",
          "open": 0.0077,
          "high": 0.00771,
          "low": 0.00766,
          "close": 0.00766,
          "volume": 866729.0,
          "close_time": 1767178799999,
          "quote_volume": 6667.44853,
          "trades": 47,
          "taker_buy_base": 440347.0,
          "taker_buy_quote": 3390.55405
        },
        {
          "timestamp": 1767178800000,
          "datetime": "2025-12-31T11:00:00",
          "open": 0.00765,
          "high": 0.00774,
          "low": 0.00765,
          "close": 0.00773,
          "volume": 999535.0,
          "close_time": 1767182399999,
          "quote_volume": 7686.59918,
          "trades": 78,
          "taker_buy_base": 634752.0,
          "taker_buy_quote": 4884.81665
        },
        {
          "timestamp": 1767182400000,
          "datetime": "2025-12-31T12:00:00",
          "open": 0.00773,
          "high": 0.00773,
          "low": 0.00767,
          "close": 0.00768,
          "volume": 700774.0,
          "close_time": 1767185999999,
          "quote_volume": 5396.16031,
          "trades": 76,
          "taker_buy_base": 80743.0,
          "taker_buy_quote": 622.6919
        },
        {
          "timestamp": 1767186000000,
          "datetime": "2025-12-31T13:00:00",
          "open": 0.00768,
          "high": 0.0077,
          "low": 0.00767,
          "close": 0.00769,
          "volume": 713311.0,
          "close_time": 1767189599999,
          "quote_volume": 5479.77088,
          "trades": 63,
          "taker_buy_base": 439394.0,
          "taker_buy_quote": 3375.28862
        },
        {
          "timestamp": 1767189600000,
          "datetime": "2025-12-31T14:00:00",
          "open": 0.00768,
          "high": 0.0077,
          "low": 0.00764,
          "close": 0.00766,
          "volume": 1328403.0,
          "close_time": 1767193199999,
          "quote_volume": 10183.95935,
          "trades": 97,
          "taker_buy_base": 704511.0,
          "taker_buy_quote": 5405.82828
        },
        {
          "timestamp": 1767193200000,
          "datetime": "2025-12-31T15:00:00",
          "open": 0.00764,
          "high": 0.00766,
          "low": 0.00763,
          "close": 0.00763,
          "volume": 991785.0,
          "close_time": 1767196799999,
          "quote_volume": 7576.55917,
          "trades": 95,
          "taker_buy_base": 411148.0,
          "taker_buy_quote": 3141.59601
        },
        {
          "timestamp": 1767196800000,
          "datetime": "2025-12-31T16:00:00",
          "open": 0.00763,
          "high": 0.00765,
          "low": 0.00751,
          "close": 0.00754,
          "volume": 3131683.0,
          "close_time": 1767200399999,
          "quote_volume": 23701.58346,
          "trades": 290,
          "taker_buy_base": 752784.0,
          "taker_buy_quote": 5701.52164
        },
        {
          "timestamp": 1767200400000,
          "datetime": "2025-12-31T17:00:00",
          "open": 0.00753,
          "high": 0.00754,
          "low": 0.00748,
          "close": 0.00749,
          "volume": 1142962.0,
          "close_time": 1767203999999,
          "quote_volume": 8578.45831,
          "trades": 202,
          "taker_buy_base": 322072.0,
          "taker_buy_quote": 2418.73743
        },
        {
          "timestamp": 1767204000000,
          "datetime": "2025-12-31T18:00:00",
          "open": 0.00749,
          "high": 0.00752,
          "low": 0.00747,
          "close": 0.00749,
          "volume": 1277815.0,
          "close_time": 1767207599999,
          "quote_volume": 9594.40576,
          "trades": 188,
          "taker_buy_base": 840818.0,
          "taker_buy_quote": 6314.02515
        },
        {
          "timestamp": 1767207600000,
          "datetime": "2025-12-31T19:00:00",
          "open": 0.00749,
          "high": 0.0076,
          "low": 0.00749,
          "close": 0.00759,
          "volume": 1922564.0,
          "close_time": 1767211199999,
          "quote_volume": 14498.58522,
          "trades": 379,
          "taker_buy_base": 1277492.0,
          "taker_buy_quote": 9625.41515
        },
        {
          "timestamp": 1767211200000,
          "datetime": "2025-12-31T20:00:00",
          "open": 0.00758,
          "high": 0.00766,
          "low": 0.00756,
          "close": 0.00765,
          "volume": 3090388.0,
          "close_time": 1767214799999,
          "quote_volume": 23518.89162,
          "trades": 375,
          "taker_buy_base": 1516791.0,
          "taker_buy_quote": 11552.41322
        },
        {
          "timestamp": 1767214800000,
          "datetime": "2025-12-31T21:00:00",
          "open": 0.00766,
          "high": 0.00771,
          "low": 0.00765,
          "close": 0.0077,
          "volume": 2481989.0,
          "close_time": 1767218399999,
          "quote_volume": 19092.11759,
          "trades": 472,
          "taker_buy_base": 1343720.0,
          "taker_buy_quote": 10340.19284
        },
        {
          "timestamp": 1767218400000,
          "datetime": "2025-12-31T22:00:00",
          "open": 0.00771,
          "high": 0.00772,
          "low": 0.00768,
          "close": 0.00769,
          "volume": 933546.0,
          "close_time": 1767221999999,
          "quote_volume": 7185.90907,
          "trades": 213,
          "taker_buy_base": 397758.0,
          "taker_buy_quote": 3061.69971
        },
        {
          "timestamp": 1767222000000,
          "datetime": "2025-12-31T23:00:00",
          "open": 0.00769,
          "high": 0.0077,
          "low": 0.00766,
          "close": 0.00767,
          "volume": 1189181.0,
          "close_time": 1767225599999,
          "quote_volume": 9132.87896,
          "trades": 202,
          "taker_buy_base": 535144.0,
          "taker_buy_quote": 4110.57672
        },
        {
          "timestamp": 1767225600000,
          "datetime": "2026-01-01T00:00:00",
          "open": 0.00767,
          "high": 0.0077,
          "low": 0.00763,
          "close": 0.00766,
          "volume": 2471917.0,
          "close_time": 1767229199999,
          "quote_volume": 18955.12136,
          "trades": 188,
          "taker_buy_base": 1403121.0,
          "taker_buy_quote": 10764.07858
        },
        {
          "timestamp": 1767229200000,
          "datetime": "2026-01-01T01:00:00",
          "open": 0.00765,
          "high": 0.00769,
          "low": 0.00765,
          "close": 0.00769,
          "volume": 644793.0,
          "close_time": 1767232799999,
          "quote_volume": 4949.89776,
          "trades": 68,
          "taker_buy_base": 360722.0,
          "taker_buy_quote": 2768.87095
        },
        {
          "timestamp": 1767232800000,
          "datetime": "2026-01-01T02:00:00",
          "open": 0.00768,
          "high": 0.0077,
          "low": 0.00766,
          "close": 0.00767,
          "volume": 603796.0,
          "close_time": 1767236399999,
          "quote_volume": 4636.69418,
          "trades": 57,
          "taker_buy_base": 241260.0,
          "taker_buy_quote": 1854.32138
        },
        {
          "timestamp": 1767236400000,
          "datetime": "2026-01-01T03:00:00",
          "open": 0.00768,
          "high": 0.00768,
          "low": 0.00764,
          "close": 0.00764,
          "volume": 179916.0,
          "close_time": 1767239999999,
          "quote_volume": 1378.53115,
          "trades": 26,
          "taker_buy_base": 56450.0,
          "taker_buy_quote": 433.03435
        },
        {
          "timestamp": 1767240000000,
          "datetime": "2026-01-01T04:00:00",
          "open": 0.00765,
          "high": 0.00765,
          "low": 0.00761,
          "close": 0.00764,
          "volume": 717010.0,
          "close_time": 1767243599999,
          "quote_volume": 5470.37022,
          "trades": 110,
          "taker_buy_base": 557597.0,
          "taker_buy_quote": 4254.13924
        },
        {
          "timestamp": 1767243600000,
          "datetime": "2026-01-01T05:00:00",
          "open": 0.00764,
          "high": 0.00769,
          "low": 0.00764,
          "close": 0.00768,
          "volume": 1433597.0,
          "close_time": 1767247199999,
          "quote_volume": 10988.67141,
          "trades": 176,
          "taker_buy_base": 883681.0,
          "taker_buy_quote": 6769.11106
        },
        {
          "timestamp": 1767247200000,
          "datetime": "2026-01-01T06:00:00",
          "open": 0.00767,
          "high": 0.00769,
          "low": 0.00763,
          "close": 0.00764,
          "volume": 863534.0,
          "close_time": 1767250799999,
          "quote_volume": 6609.07057,
          "trades": 176,
          "taker_buy_base": 267602.0,
          "taker_buy_quote": 2048.56185
        },
        {
          "timestamp": 1767250800000,
          "datetime": "2026-01-01T07:00:00",
          "open": 0.00764,
          "high": 0.00777,
          "low": 0.00764,
          "close": 0.00776,
          "volume": 3176651.0,
          "close_time": 1767254399999,
          "quote_volume": 24516.83217,
          "trades": 270,
          "taker_buy_base": 2256784.0,
          "taker_buy_quote": 17407.51904
        },
        {
          "timestamp": 1767254400000,
          "datetime": "2026-01-01T08:00:00",
          "open": 0.00775,
          "high": 0.00777,
          "low": 0.0077,
          "close": 0.00773,
          "volume": 2669641.0,
          "close_time": 1767257999999,
          "quote_volume": 20644.75524,
          "trades": 177,
          "taker_buy_base": 1078021.0,
          "taker_buy_quote": 8339.23128
        },
        {
          "timestamp": 1767258000000,
          "datetime": "2026-01-01T09:00:00",
          "open": 0.00773,
          "high": 0.00776,
          "low": 0.00773,
          "close": 0.00775,
          "volume": 1211515.0,
          "close_time": 1767261599999,
          "quote_volume": 9381.34639,
          "trades": 72,
          "taker_buy_base": 666439.0,
          "taker_buy_quote": 5162.45414
        },
        {
          "timestamp": 1767261600000,
          "datetime": "2026-01-01T10:00:00",
          "open": 0.00776,
          "high": 0.00777,
          "low": 0.00774,
          "close": 0.00776,
          "volume": 1175771.0,
          "close_time": 1767265199999,
          "quote_volume": 9122.03099,
          "trades": 95,
          "taker_buy_base": 343107.0,
          "taker_buy_quote": 2662.20758
        },
        {
          "timestamp": 1767265200000,
          "datetime": "2026-01-01T11:00:00",
          "open": 0.00775,
          "high": 0.00779,
          "low": 0.00775,
          "close": 0.00777,
          "volume": 1427260.0,
          "close_time": 1767268799999,
          "quote_volume": 11082.11361,
          "trades": 135,
          "taker_buy_base": 692885.0,
          "taker_buy_quote": 5382.67948
        },
        {
          "timestamp": 1767268800000,
          "datetime": "2026-01-01T12:00:00",
          "open": 0.00777,
          "high": 0.00777,
          "low": 0.0077,
          "close": 0.00771,
          "volume": 2968383.0,
          "close_time": 1767272399999,
          "quote_volume": 22995.82607,
          "trades": 164,
          "taker_buy_base": 639161.0,
          "taker_buy_quote": 4941.73641
        },
        {
          "timestamp": 1767272400000,
          "datetime": "2026-01-01T13:00:00",
          "open": 0.00771,
          "high": 0.00778,
          "low": 0.00771,
          "close": 0.00777,
          "volume": 2211986.0,
          "close_time": 1767275999999,
          "quote_volume": 17143.6669,
          "trades": 149,
          "taker_buy_base": 835959.0,
          "taker_buy_quote": 6479.17105
        },
        {
          "timestamp": 1767276000000,
          "datetime": "2026-01-01T14:00:00",
          "open": 0.00777,
          "high": 0.00784,
          "low": 0.00776,
          "close": 0.00784,
          "volume": 3689007.0,
          "close_time": 1767279599999,
          "quote_volume": 28718.79074,
          "trades": 272,
          "taker_buy_base": 1633791.0,
          "taker_buy_quote": 12729.25202
        },
        {
          "timestamp": 1767279600000,
          "datetime": "2026-01-01T15:00:00",
          "open": 0.00784,
          "high": 0.00798,
          "low": 0.00782,
          "close": 0.00789,
          "volume": 10286177.0,
          "close_time": 1767283199999,
          "quote_volume": 81148.83641,
          "trades": 762,
          "taker_buy_base": 5948070.0,
          "taker_buy_quote": 46956.36356
        },
        {
          "timestamp": 1767283200000,
          "datetime": "2026-01-01T16:00:00",
          "open": 0.00789,
          "high": 0.00793,
          "low": 0.00786,
          "close": 0.00791,
          "volume": 2641346.0,
          "close_time": 1767286799999,
          "quote_volume": 20866.5326,
          "trades": 192,
          "taker_buy_base": 1107582.0,
          "taker_buy_quote": 8748.83471
        },
        {
          "timestamp": 1767286800000,
          "datetime": "2026-01-01T17:00:00",
          "open": 0.00791,
          "high": 0.00794,
          "low": 0.0079,
          "close": 0.00792,
          "volume": 1459207.0,
          "close_time": 1767290399999,
          "quote_volume": 11560.93397,
          "trades": 136,
          "taker_buy_base": 896185.0,
          "taker_buy_quote": 7099.97963
        },
        {
          "timestamp": 1767290400000,
          "datetime": "2026-01-01T18:00:00",
          "open": 0.00792,
          "high": 0.00793,
          "low": 0.00789,
          "close": 0.00791,
          "volume": 863456.0,
          "close_time": 1767293999999,
          "quote_volume": 6823.92615,
          "trades": 111,
          "taker_buy_base": 311970.0,
          "taker_buy_quote": 2466.48099
        },
        {
          "timestamp": 1767294000000,
          "datetime": "2026-01-01T19:00:00",
          "open": 0.00792,
          "high": 0.00798,
          "low": 0.00791,
          "close": 0.00793,
          "volume": 2460593.0,
          "close_time": 1767297599999,
          "quote_volume": 19540.9189,
          "trades": 173,
          "taker_buy_base": 987596.0,
          "taker_buy_quote": 7847.88666
        },
        {
          "timestamp": 1767297600000,
          "datetime": "2026-01-01T20:00:00",
          "open": 0.00793,
          "high": 0.00794,
          "low": 0.00791,
          "close": 0.00791,
          "volume": 921406.0,
          "close_time": 1767301199999,
          "quote_volume": 7298.42021,
          "trades": 115,
          "taker_buy_base": 344110.0,
          "taker_buy_quote": 2726.20436
        },
        {
          "timestamp": 1767301200000,
          "datetime": "2026-01-01T21:00:00",
          "open": 0.00792,
          "high": 0.00793,
          "low": 0.0079,
          "close": 0.00791,
          "volume": 929417.0,
          "close_time": 1767304799999,
          "quote_volume": 7349.35733,
          "trades": 57,
          "taker_buy_base": 293282.0,
          "taker_buy_quote": 2321.74006
        },
        {
          "timestamp": 1767304800000,
          "datetime": "2026-01-01T22:00:00",
          "open": 0.0079,
          "high": 0.00795,
          "low": 0.0079,
          "close": 0.00794,
          "volume": 1341545.0,
          "close_time": 1767308399999,
          "quote_volume": 10636.73738,
          "trades": 102,
          "taker_buy_base": 640933.0,
          "taker_buy_quote": 5081.15182
        },
        {
          "timestamp": 1767308400000,
          "datetime": "2026-01-01T23:00:00",
          "open": 0.00794,
          "high": 0.00797,
          "low": 0.00794,
          "close": 0.00795,
          "volume": 715425.0,
          "close_time": 1767311999999,
          "quote_volume": 5692.68593,
          "trades": 77,
          "taker_buy_base": 398669.0,
          "taker_buy_quote": 3173.71327
        },
        {
          "timestamp": 1767312000000,
          "datetime": "2026-01-02T00:00:00",
          "open": 0.00796,
          "high": 0.00797,
          "low": 0.00791,
          "close": 0.00794,
          "volume": 1515172.0,
          "close_time": 1767315599999,
          "quote_volume": 12016.669,
          "trades": 122,
          "taker_buy_base": 685143.0,
          "taker_buy_quote": 5436.4496
        },
        {
          "timestamp": 1767315600000,
          "datetime": "2026-01-02T01:00:00",
          "open": 0.00794,
          "high": 0.00795,
          "low": 0.00789,
          "close": 0.00791,
          "volume": 1121720.0,
          "close_time": 1767319199999,
          "quote_volume": 8867.27234,
          "trades": 78,
          "taker_buy_base": 434959.0,
          "taker_buy_quote": 3441.30427
        },
        {
          "timestamp": 1767319200000,
          "datetime": "2026-01-02T02:00:00",
          "open": 0.00791,
          "high": 0.00792,
          "low": 0.00786,
          "close": 0.00789,
          "volume": 1926464.0,
          "close_time": 1767322799999,
          "quote_volume": 15181.93069,
          "trades": 165,
          "taker_buy_base": 793897.0,
          "taker_buy_quote": 6261.86791
        },
        {
          "timestamp": 1767322800000,
          "datetime": "2026-01-02T03:00:00",
          "open": 0.00789,
          "high": 0.00794,
          "low": 0.00788,
          "close": 0.00792,
          "volume": 1962887.0,
          "close_time": 1767326399999,
          "quote_volume": 15522.41997,
          "trades": 129,
          "taker_buy_base": 1058217.0,
          "taker_buy_quote": 8370.60185
        },
        {
          "timestamp": 1767326400000,
          "datetime": "2026-01-02T04:00:00",
          "open": 0.00792,
          "high": 0.00793,
          "low": 0.00789,
          "close": 0.00792,
          "volume": 898030.0,
          "close_time": 1767329999999,
          "quote_volume": 7103.19827,
          "trades": 103,
          "taker_buy_base": 659241.0,
          "taker_buy_quote": 5215.63872
        },
        {
          "timestamp": 1767330000000,
          "datetime": "2026-01-02T05:00:00",
          "open": 0.00792,
          "high": 0.00792,
          "low": 0.00789,
          "close": 0.00792,
          "volume": 691996.0,
          "close_time": 1767333599999,
          "quote_volume": 5470.84231,
          "trades": 45,
          "taker_buy_base": 310018.0,
          "taker_buy_quote": 2452.63604
        },
        {
          "timestamp": 1767333600000,
          "datetime": "2026-01-02T06:00:00",
          "open": 0.00792,
          "high": 0.00794,
          "low": 0.00791,
          "close": 0.00792,
          "volume": 750983.0,
          "close_time": 1767337199999,
          "quote_volume": 5953.91857,
          "trades": 54,
          "taker_buy_base": 470852.0,
          "taker_buy_quote": 3734.48686
        },
        {
          "timestamp": 1767337200000,
          "datetime": "2026-01-02T07:00:00",
          "open": 0.00792,
          "high": 0.00794,
          "low": 0.0079,
          "close": 0.00792,
          "volume": 1214120.0,
          "close_time": 1767340799999,
          "quote_volume": 9609.23883,
          "trades": 104,
          "taker_buy_base": 426090.0,
          "taker_buy_quote": 3374.50269
        },
        {
          "timestamp": 1767340800000,
          "datetime": "2026-01-02T08:00:00",
          "open": 0.00792,
          "high": 0.00796,
          "low": 0.00792,
          "close": 0.00793,
          "volume": 821581.0,
          "close_time": 1767344399999,
          "quote_volume": 6524.41616,
          "trades": 65,
          "taker_buy_base": 414581.0,
          "taker_buy_quote": 3292.86877
        },
        {
          "timestamp": 1767344400000,
          "datetime": "2026-01-02T09:00:00",
          "open": 0.00794,
          "high": 0.008,
          "low": 0.00793,
          "close": 0.008,
          "volume": 1567734.0,
          "close_time": 1767347999999,
          "quote_volume": 12486.72013,
          "trades": 102,
          "taker_buy_base": 908606.0,
          "taker_buy_quote": 7243.31619
        },
        {
          "timestamp": 1767348000000,
          "datetime": "2026-01-02T10:00:00",
          "open": 0.008,
          "high": 0.00802,
          "low": 0.00797,
          "close": 0.008,
          "volume": 1415291.0,
          "close_time": 1767351599999,
          "quote_volume": 11315.96846,
          "trades": 85,
          "taker_buy_base": 790949.0,
          "taker_buy_quote": 6326.55447
        },
        {
          "timestamp": 1767351600000,
          "datetime": "2026-01-02T11:00:00",
          "open": 0.00799,
          "high": 0.008,
          "low": 0.00794,
          "close": 0.00796,
          "volume": 1890463.0,
          "close_time": 1767355199999,
          "quote_volume": 15074.86424,
          "trades": 122,
          "taker_buy_base": 559062.0,
          "taker_buy_quote": 4461.98248
        },
        {
          "timestamp": 1767355200000,
          "datetime": "2026-01-02T12:00:00",
          "open": 0.00796,
          "high": 0.00808,
          "low": 0.00795,
          "close": 0.00805,
          "volume": 3497597.0,
          "close_time": 1767358799999,
          "quote_volume": 28072.38757,
          "trades": 229,
          "taker_buy_base": 1884519.0,
          "taker_buy_quote": 15115.26103
        },
        {
          "timestamp": 1767358800000,
          "datetime": "2026-01-02T13:00:00",
          "open": 0.00805,
          "high": 0.00806,
          "low": 0.008,
          "close": 0.00801,
          "volume": 1521070.0,
          "close_time": 1767362399999,
          "quote_volume": 12218.97451,
          "trades": 85,
          "taker_buy_base": 783045.0,
          "taker_buy_quote": 6296.14706
        },
        {
          "timestamp": 1767362400000,
          "datetime": "2026-01-02T14:00:00",
          "open": 0.00801,
          "high": 0.00809,
          "low": 0.00793,
          "close": 0.00804,
          "volume": 6178611.0,
          "close_time": 1767365999999,
          "quote_volume": 49420.51082,
          "trades": 326,
          "taker_buy_base": 3517784.0,
          "taker_buy_quote": 28159.24469
        },
        {
          "timestamp": 1767366000000,
          "datetime": "2026-01-02T15:00:00",
          "open": 0.00805,
          "high": 0.00806,
          "low": 0.00799,
          "close": 0.00802,
          "volume": 2536871.0,
          "close_time": 1767369599999,
          "quote_volume": 20360.8384,
          "trades": 123,
          "taker_buy_base": 1467924.0,
          "taker_buy_quote": 11791.52199
        },
        {
          "timestamp": 1767369600000,
          "datetime": "2026-01-02T16:00:00",
          "open": 0.00802,
          "high": 0.00814,
          "low": 0.00799,
          "close": 0.00814,
          "volume": 4186447.0,
          "close_time": 1767373199999,
          "quote_volume": 33876.13353,
          "trades": 237,
          "taker_buy_base": 2373533.0,
          "taker_buy_quote": 19213.18865
        },
        {
          "timestamp": 1767373200000,
          "datetime": "2026-01-02T17:00:00",
          "open": 0.00814,
          "high": 0.00815,
          "low": 0.00809,
          "close": 0.00814,
          "volume": 1869630.0,
          "close_time": 1767376799999,
          "quote_volume": 15191.8655,
          "trades": 117,
          "taker_buy_base": 1188254.0,
          "taker_buy_quote": 9657.56703
        },
        {
          "timestamp": 1767376800000,
          "datetime": "2026-01-02T18:00:00",
          "open": 0.00812,
          "high": 0.00817,
          "low": 0.00808,
          "close": 0.00811,
          "volume": 2420108.0,
          "close_time": 1767380399999,
          "quote_volume": 19643.53681,
          "trades": 138,
          "taker_buy_base": 735326.0,
          "taker_buy_quote": 5977.7863
        },
        {
          "timestamp": 1767380400000,
          "datetime": "2026-01-02T19:00:00",
          "open": 0.00812,
          "high": 0.00815,
          "low": 0.00811,
          "close": 0.00813,
          "volume": 903439.0,
          "close_time": 1767383999999,
          "quote_volume": 7343.48883,
          "trades": 51,
          "taker_buy_base": 626516.0,
          "taker_buy_quote": 5092.23208
        },
        {
          "timestamp": 1767384000000,
          "datetime": "2026-01-02T20:00:00",
          "open": 0.00814,
          "high": 0.00814,
          "low": 0.00807,
          "close": 0.0081,
          "volume": 2125953.0,
          "close_time": 1767387599999,
          "quote_volume": 17230.2307,
          "trades": 115,
          "taker_buy_base": 1112590.0,
          "taker_buy_quote": 9027.23883
        },
        {
          "timestamp": 1767387600000,
          "datetime": "2026-01-02T21:00:00",
          "open": 0.0081,
          "high": 0.00816,
          "low": 0.0081,
          "close": 0.00816,
          "volume": 1171438.0,
          "close_time": 1767391199999,
          "quote_volume": 9520.54639,
          "trades": 94,
          "taker_buy_base": 709545.0,
          "taker_buy_quote": 5771.16084
        },
        {
          "timestamp": 1767391200000,
          "datetime": "2026-01-02T22:00:00",
          "open": 0.00816,
          "high": 0.0082,
          "low": 0.00816,
          "close": 0.0082,
          "volume": 1438749.0,
          "close_time": 1767394799999,
          "quote_volume": 11774.62599,
          "trades": 106,
          "taker_buy_base": 884531.0,
          "taker_buy_quote": 7241.08359
        },
        {
          "timestamp": 1767394800000,
          "datetime": "2026-01-02T23:00:00",
          "open": 0.00819,
          "high": 0.00819,
          "low": 0.00816,
          "close": 0.00816,
          "volume": 1169693.0,
          "close_time": 1767398399999,
          "quote_volume": 9566.12078,
          "trades": 60,
          "taker_buy_base": 438800.0,
          "taker_buy_quote": 3590.46477
        },
        {
          "timestamp": 1767398400000,
          "datetime": "2026-01-03T00:00:00",
          "open": 0.00817,
          "high": 0.00819,
          "low": 0.00814,
          "close": 0.00814,
          "volume": 1119348.0,
          "close_time": 1767401999999,
          "quote_volume": 9141.52659,
          "trades": 69,
          "taker_buy_base": 305257.0,
          "taker_buy_quote": 2495.06177
        },
        {
          "timestamp": 1767402000000,
          "datetime": "2026-01-03T01:00:00",
          "open": 0.00814,
          "high": 0.00815,
          "low": 0.00811,
          "close": 0.00815,
          "volume": 1128701.0,
          "close_time": 1767405599999,
          "quote_volume": 9183.05551,
          "trades": 71,
          "taker_buy_base": 450585.0,
          "taker_buy_quote": 3666.17149
        },
        {
          "timestamp": 1767405600000,
          "datetime": "2026-01-03T02:00:00",
          "open": 0.00815,
          "high": 0.00818,
          "low": 0.00813,
          "close": 0.00817,
          "volume": 1753916.0,
          "close_time": 1767409199999,
          "quote_volume": 14304.20039,
          "trades": 140,
          "taker_buy_base": 921214.0,
          "taker_buy_quote": 7513.96952
        },
        {
          "timestamp": 1767409200000,
          "datetime": "2026-01-03T03:00:00",
          "open": 0.00818,
          "high": 0.00821,
          "low": 0.00817,
          "close": 0.00821,
          "volume": 565962.0,
          "close_time": 1767412799999,
          "quote_volume": 4633.80228,
          "trades": 57,
          "taker_buy_base": 339019.0,
          "taker_buy_quote": 2775.57596
        },
        {
          "timestamp": 1767412800000,
          "datetime": "2026-01-03T04:00:00",
          "open": 0.0082,
          "high": 0.00821,
          "low": 0.00817,
          "close": 0.00818,
          "volume": 1033499.0,
          "close_time": 1767416399999,
          "quote_volume": 8464.88063,
          "trades": 68,
          "taker_buy_base": 331608.0,
          "taker_buy_quote": 2716.68858
        },
        {
          "timestamp": 1767416400000,
          "datetime": "2026-01-03T05:00:00",
          "open": 0.00818,
          "high": 0.0082,
          "low": 0.00815,
          "close": 0.00815,
          "volume": 843192.0,
          "close_time": 1767419999999,
          "quote_volume": 6884.50915,
          "trades": 57,
          "taker_buy_base": 339726.0,
          "taker_buy_quote": 2773.88183
        },
        {
          "timestamp": 1767420000000,
          "datetime": "2026-01-03T06:00:00",
          "open": 0.00816,
          "high": 0.00818,
          "low": 0.00807,
          "close": 0.00807,
          "volume": 2709409.0,
          "close_time": 1767423599999,
          "quote_volume": 21970.05408,
          "trades": 126,
          "taker_buy_base": 789884.0,
          "taker_buy_quote": 6399.38259
        },
        {
          "timestamp": 1767423600000,
          "datetime": "2026-01-03T07:00:00",
          "open": 0.00807,
          "high": 0.0081,
          "low": 0.00798,
          "close": 0.00802,
          "volume": 3100737.0,
          "close_time": 1767427199999,
          "quote_volume": 24891.52165,
          "trades": 210,
          "taker_buy_base": 1458087.0,
          "taker_buy_quote": 11707.15519
        },
        {
          "timestamp": 1767427200000,
          "datetime": "2026-01-03T08:00:00",
          "open": 0.00802,
          "high": 0.00808,
          "low": 0.008,
          "close": 0.00803,
          "volume": 1774869.0,
          "close_time": 1767430799999,
          "quote_volume": 14278.70545,
          "trades": 101,
          "taker_buy_base": 1000878.0,
          "taker_buy_quote": 8061.09953
        },
        {
          "timestamp": 1767430800000,
          "datetime": "2026-01-03T09:00:00",
          "open": 0.00803,
          "high": 0.00807,
          "low": 0.00803,
          "close": 0.00806,
          "volume": 880509.0,
          "close_time": 1767434399999,
          "quote_volume": 7094.08188,
          "trades": 52,
          "taker_buy_base": 546944.0,
          "taker_buy_quote": 4408.71684
        },
        {
          "timestamp": 1767434400000,
          "datetime": "2026-01-03T10:00:00",
          "open": 0.00806,
          "high": 0.00806,
          "low": 0.00803,
          "close": 0.00803,
          "volume": 423036.0,
          "close_time": 1767437999999,
          "quote_volume": 3404.15656,
          "trades": 31,
          "taker_buy_base": 148785.0,
          "taker_buy_quote": 1198.10975
        },
        {
          "timestamp": 1767438000000,
          "datetime": "2026-01-03T11:00:00",
          "open": 0.00803,
          "high": 0.00805,
          "low": 0.00802,
          "close": 0.00805,
          "volume": 399139.0,
          "close_time": 1767441599999,
          "quote_volume": 3205.95672,
          "trades": 30,
          "taker_buy_base": 290077.0,
          "taker_buy_quote": 2330.19864
        },
        {
          "timestamp": 1767441600000,
          "datetime": "2026-01-03T12:00:00",
          "open": 0.00805,
          "high": 0.0081,
          "low": 0.00803,
          "close": 0.0081,
          "volume": 867353.0,
          "close_time": 1767445199999,
          "quote_volume": 7001.3533,
          "trades": 58,
          "taker_buy_base": 711889.0,
          "taker_buy_quote": 5748.61936
        },
        {
          "timestamp": 1767445200000,
          "datetime": "2026-01-03T13:00:00",
          "open": 0.0081,
          "high": 0.00814,
          "low": 0.00809,
          "close": 0.00813,
          "volume": 1011254.0,
          "close_time": 1767448799999,
          "quote_volume": 8215.33336,
          "trades": 81,
          "taker_buy_base": 723430.0,
          "taker_buy_quote": 5878.82862
        },
        {
          "timestamp": 1767448800000,
          "datetime": "2026-01-03T14:00:00",
          "open": 0.00814,
          "high": 0.00814,
          "low": 0.00811,
          "close": 0.00811,
          "volume": 743633.0,
          "close_time": 1767452399999,
          "quote_volume": 6041.75199,
          "trades": 114,
          "taker_buy_base": 295585.0,
          "taker_buy_quote": 2401.52184
        },
        {
          "timestamp": 1767452400000,
          "datetime": "2026-01-03T15:00:00",
          "open": 0.00811,
          "high": 0.00811,
          "low": 0.00807,
          "close": 0.00808,
          "volume": 810635.0,
          "close_time": 1767455999999,
          "quote_volume": 6554.39073,
          "trades": 107,
          "taker_buy_base": 221414.0,
          "taker_buy_quote": 1790.56654
        },
        {
          "timestamp": 1767456000000,
          "datetime": "2026-01-03T16:00:00",
          "open": 0.00809,
          "high": 0.00814,
          "low": 0.00807,
          "close": 0.00812,
          "volume": 2410693.0,
          "close_time": 1767459599999,
          "quote_volume": 19543.24534,
          "trades": 155,
          "taker_buy_base": 1094602.0,
          "taker_buy_quote": 8880.46162
        },
        {
          "timestamp": 1767459600000,
          "datetime": "2026-01-03T17:00:00",
          "open": 0.00812,
          "high": 0.00814,
          "low": 0.00811,
          "close": 0.00813,
          "volume": 326219.0,
          "close_time": 1767463199999,
          "quote_volume": 2650.65719,
          "trades": 98,
          "taker_buy_base": 264949.0,
          "taker_buy_quote": 2153.28093
        },
        {
          "timestamp": 1767463200000,
          "datetime": "2026-01-03T18:00:00",
          "open": 0.00813,
          "high": 0.00814,
          "low": 0.00809,
          "close": 0.00814,
          "volume": 616778.0,
          "close_time": 1767466799999,
          "quote_volume": 5003.29966,
          "trades": 153,
          "taker_buy_base": 285105.0,
          "taker_buy_quote": 2314.82764
        },
        {
          "timestamp": 1767466800000,
          "datetime": "2026-01-03T19:00:00",
          "open": 0.00814,
          "high": 0.00815,
          "low": 0.00812,
          "close": 0.00813,
          "volume": 1134932.0,
          "close_time": 1767470399999,
          "quote_volume": 9223.36736,
          "trades": 55,
          "taker_buy_base": 345569.0,
          "taker_buy_quote": 2807.33849
        },
        {
          "timestamp": 1767470400000,
          "datetime": "2026-01-03T20:00:00",
          "open": 0.00813,
          "high": 0.00815,
          "low": 0.0081,
          "close": 0.00813,
          "volume": 425535.0,
          "close_time": 1767473999999,
          "quote_volume": 3456.00036,
          "trades": 31,
          "taker_buy_base": 305215.0,
          "taker_buy_quote": 2480.66316
        },
        {
          "timestamp": 1767474000000,
          "datetime": "2026-01-03T21:00:00",
          "open": 0.00813,
          "high": 0.00814,
          "low": 0.00811,
          "close": 0.00812,
          "volume": 744866.0,
          "close_time": 1767477599999,
          "quote_volume": 6048.48336,
          "trades": 52,
          "taker_buy_base": 220171.0,
          "taker_buy_quote": 1788.87109
        },
        {
          "timestamp": 1767477600000,
          "datetime": "2026-01-03T22:00:00",
          "open": 0.00811,
          "high": 0.00814,
          "low": 0.0081,
          "close": 0.00814,
          "volume": 470409.0,
          "close_time": 1767481199999,
          "quote_volume": 3818.17724,
          "trades": 42,
          "taker_buy_base": 144355.0,
          "taker_buy_quote": 1172.48668
        },
        {
          "timestamp": 1767481200000,
          "datetime": "2026-01-03T23:00:00",
          "open": 0.00814,
          "high": 0.00817,
          "low": 0.00813,
          "close": 0.00815,
          "volume": 1222079.0,
          "close_time": 1767484799999,
          "quote_volume": 9960.22601,
          "trades": 206,
          "taker_buy_base": 689311.0,
          "taker_buy_quote": 5620.13692
        },
        {
          "timestamp": 1767484800000,
          "datetime": "2026-01-04T00:00:00",
          "open": 0.00815,
          "high": 0.00823,
          "low": 0.00815,
          "close": 0.00819,
          "volume": 1993484.0,
          "close_time": 1767488399999,
          "quote_volume": 16332.22814,
          "trades": 225,
          "taker_buy_base": 1231957.0,
          "taker_buy_quote": 10097.2397
        },
        {
          "timestamp": 1767488400000,
          "datetime": "2026-01-04T01:00:00",
          "open": 0.00819,
          "high": 0.00819,
          "low": 0.00815,
          "close": 0.00818,
          "volume": 694539.0,
          "close_time": 1767491999999,
          "quote_volume": 5669.18226,
          "trades": 51,
          "taker_buy_base": 405541.0,
          "taker_buy_quote": 3309.55912
        },
        {
          "timestamp": 1767492000000,
          "datetime": "2026-01-04T02:00:00",
          "open": 0.00818,
          "high": 0.0082,
          "low": 0.00816,
          "close": 0.00818,
          "volume": 769401.0,
          "close_time": 1767495599999,
          "quote_volume": 6293.90898,
          "trades": 46,
          "taker_buy_base": 581995.0,
          "taker_buy_quote": 4761.78329
        },
        {
          "timestamp": 1767495600000,
          "datetime": "2026-01-04T03:00:00",
          "open": 0.00819,
          "high": 0.00823,
          "low": 0.00818,
          "close": 0.00823,
          "volume": 676230.0,
          "close_time": 1767499199999,
          "quote_volume": 5548.06299,
          "trades": 53,
          "taker_buy_base": 354528.0,
          "taker_buy_quote": 2909.61419
        },
        {
          "timestamp": 1767499200000,
          "datetime": "2026-01-04T04:00:00",
          "open": 0.00822,
          "high": 0.00826,
          "low": 0.00822,
          "close": 0.00824,
          "volume": 1307101.0,
          "close_time": 1767502799999,
          "quote_volume": 10775.5727,
          "trades": 91,
          "taker_buy_base": 783936.0,
          "taker_buy_quote": 6462.47833
        },
        {
          "timestamp": 1767502800000,
          "datetime": "2026-01-04T05:00:00",
          "open": 0.00824,
          "high": 0.00827,
          "low": 0.00824,
          "close": 0.00826,
          "volume": 921667.0,
          "close_time": 1767506399999,
          "quote_volume": 7608.8229,
          "trades": 71,
          "taker_buy_base": 365635.0,
          "taker_buy_quote": 3019.82128
        },
        {
          "timestamp": 1767506400000,
          "datetime": "2026-01-04T06:00:00",
          "open": 0.00826,
          "high": 0.00827,
          "low": 0.00818,
          "close": 0.00818,
          "volume": 1460267.0,
          "close_time": 1767509999999,
          "quote_volume": 11998.74383,
          "trades": 92,
          "taker_buy_base": 549759.0,
          "taker_buy_quote": 4523.54406
        },
        {
          "timestamp": 1767510000000,
          "datetime": "2026-01-04T07:00:00",
          "open": 0.00818,
          "high": 0.00821,
          "low": 0.00816,
          "close": 0.00819,
          "volume": 942312.0,
          "close_time": 1767513599999,
          "quote_volume": 7702.99004,
          "trades": 66,
          "taker_buy_base": 562432.0,
          "taker_buy_quote": 4597.32671
        },
        {
          "timestamp": 1767513600000,
          "datetime": "2026-01-04T08:00:00",
          "open": 0.00819,
          "high": 0.0082,
          "low": 0.00815,
          "close": 0.00817,
          "volume": 1561102.0,
          "close_time": 1767517199999,
          "quote_volume": 12768.09871,
          "trades": 90,
          "taker_buy_base": 806229.0,
          "taker_buy_quote": 6597.94745
        },
        {
          "timestamp": 1767517200000,
          "datetime": "2026-01-04T09:00:00",
          "open": 0.00817,
          "high": 0.00819,
          "low": 0.00815,
          "close": 0.00818,
          "volume": 910040.0,
          "close_time": 1767520799999,
          "quote_volume": 7437.84472,
          "trades": 65,
          "taker_buy_base": 379130.0,
          "taker_buy_quote": 3100.99249
        },
        {
          "timestamp": 1767520800000,
          "datetime": "2026-01-04T10:00:00",
          "open": 0.00819,
          "high": 0.00821,
          "low": 0.00817,
          "close": 0.00819,
          "volume": 859216.0,
          "close_time": 1767524399999,
          "quote_volume": 7038.9772,
          "trades": 60,
          "taker_buy_base": 452671.0,
          "taker_buy_quote": 3709.86875
        },
        {
          "timestamp": 1767524400000,
          "datetime": "2026-01-04T11:00:00",
          "open": 0.00818,
          "high": 0.00821,
          "low": 0.00816,
          "close": 0.00819,
          "volume": 1253155.0,
          "close_time": 1767527999999,
          "quote_volume": 10265.29445,
          "trades": 168,
          "taker_buy_base": 260069.0,
          "taker_buy_quote": 2131.29007
        },
        {
          "timestamp": 1767528000000,
          "datetime": "2026-01-04T12:00:00",
          "open": 0.00819,
          "high": 0.00824,
          "low": 0.00818,
          "close": 0.0082,
          "volume": 1667597.0,
          "close_time": 1767531599999,
          "quote_volume": 13691.56189,
          "trades": 103,
          "taker_buy_base": 741632.0,
          "taker_buy_quote": 6089.36357
        },
        {
          "timestamp": 1767531600000,
          "datetime": "2026-01-04T13:00:00",
          "open": 0.0082,
          "high": 0.00822,
          "low": 0.00817,
          "close": 0.00822,
          "volume": 1322477.0,
          "close_time": 1767535199999,
          "quote_volume": 10839.1529,
          "trades": 154,
          "taker_buy_base": 646173.0,
          "taker_buy_quote": 5299.55106
        },
        {
          "timestamp": 1767535200000,
          "datetime": "2026-01-04T14:00:00",
          "open": 0.00822,
          "high": 0.00825,
          "low": 0.00821,
          "close": 0.00824,
          "volume": 1395218.0,
          "close_time": 1767538799999,
          "quote_volume": 11473.92918,
          "trades": 85,
          "taker_buy_base": 683056.0,
          "taker_buy_quote": 5619.9147
        },
        {
          "timestamp": 1767538800000,
          "datetime": "2026-01-04T15:00:00",
          "open": 0.00823,
          "high": 0.00829,
          "low": 0.00822,
          "close": 0.00829,
          "volume": 2215075.0,
          "close_time": 1767542399999,
          "quote_volume": 18286.8444,
          "trades": 189,
          "taker_buy_base": 1051423.0,
          "taker_buy_quote": 8683.46401
        },
        {
          "timestamp": 1767542400000,
          "datetime": "2026-01-04T16:00:00",
          "open": 0.00827,
          "high": 0.00831,
          "low": 0.00826,
          "close": 0.00831,
          "volume": 2772262.0,
          "close_time": 1767545999999,
          "quote_volume": 22947.27449,
          "trades": 370,
          "taker_buy_base": 1161593.0,
          "taker_buy_quote": 9622.91696
        },
        {
          "timestamp": 1767546000000,
          "datetime": "2026-01-04T17:00:00",
          "open": 0.00831,
          "high": 0.00832,
          "low": 0.00827,
          "close": 0.00829,
          "volume": 1488061.0,
          "close_time": 1767549599999,
          "quote_volume": 12336.68599,
          "trades": 176,
          "taker_buy_base": 754077.0,
          "taker_buy_quote": 6253.91628
        },
        {
          "timestamp": 1767549600000,
          "datetime": "2026-01-04T18:00:00",
          "open": 0.00829,
          "high": 0.00829,
          "low": 0.00821,
          "close": 0.00826,
          "volume": 1570593.0,
          "close_time": 1767553199999,
          "quote_volume": 12963.93469,
          "trades": 140,
          "taker_buy_base": 653110.0,
          "taker_buy_quote": 5387.75157
        },
        {
          "timestamp": 1767553200000,
          "datetime": "2026-01-04T19:00:00",
          "open": 0.00825,
          "high": 0.00825,
          "low": 0.00819,
          "close": 0.00822,
          "volume": 1580278.0,
          "close_time": 1767556799999,
          "quote_volume": 12967.69334,
          "trades": 89,
          "taker_buy_base": 718092.0,
          "taker_buy_quote": 5895.35192
        },
        {
          "timestamp": 1767556800000,
          "datetime": "2026-01-04T20:00:00",
          "open": 0.00822,
          "high": 0.00824,
          "low": 0.00821,
          "close": 0.00823,
          "volume": 357283.0,
          "close_time": 1767560399999,
          "quote_volume": 2938.26497,
          "trades": 26,
          "taker_buy_base": 96349.0,
          "taker_buy_quote": 792.90732
        },
        {
          "timestamp": 1767560400000,
          "datetime": "2026-01-04T21:00:00",
          "open": 0.00823,
          "high": 0.00827,
          "low": 0.00821,
          "close": 0.00823,
          "volume": 2822586.0,
          "close_time": 1767563999999,
          "quote_volume": 23255.55208,
          "trades": 93,
          "taker_buy_base": 1177055.0,
          "taker_buy_quote": 9703.83258
        },
        {
          "timestamp": 1767564000000,
          "datetime": "2026-01-04T22:00:00",
          "open": 0.00824,
          "high": 0.00826,
          "low": 0.0082,
          "close": 0.00822,
          "volume": 983707.0,
          "close_time": 1767567599999,
          "quote_volume": 8097.23427,
          "trades": 119,
          "taker_buy_base": 307411.0,
          "taker_buy_quote": 2532.77909
        },
        {
          "timestamp": 1767567600000,
          "datetime": "2026-01-04T23:00:00",
          "open": 0.00823,
          "high": 0.00825,
          "low": 0.00819,
          "close": 0.00824,
          "volume": 1832202.0,
          "close_time": 1767571199999,
          "quote_volume": 15061.09432,
          "trades": 104,
          "taker_buy_base": 1166628.0,
          "taker_buy_quote": 9594.00068
        },
        {
          "timestamp": 1767571200000,
          "datetime": "2026-01-05T00:00:00",
          "open": 0.00824,
          "high": 0.00828,
          "low": 0.0082,
          "close": 0.00824,
          "volume": 2931729.0,
          "close_time": 1767574799999,
          "quote_volume": 24142.715,
          "trades": 212,
          "taker_buy_base": 1106515.0,
          "taker_buy_quote": 9113.28146
        },
        {
          "timestamp": 1767574800000,
          "datetime": "2026-01-05T01:00:00",
          "open": 0.00824,
          "high": 0.00835,
          "low": 0.00823,
          "close": 0.00832,
          "volume": 3863973.0,
          "close_time": 1767578399999,
          "quote_volume": 32054.63105,
          "trades": 348,
          "taker_buy_base": 2806818.0,
          "taker_buy_quote": 23293.36457
        },
        {
          "timestamp": 1767578400000,
          "datetime": "2026-01-05T02:00:00",
          "open": 0.00831,
          "high": 0.00833,
          "low": 0.00827,
          "close": 0.00831,
          "volume": 1360529.0,
          "close_time": 1767581999999,
          "quote_volume": 11286.6758,
          "trades": 141,
          "taker_buy_base": 533527.0,
          "taker_buy_quote": 4426.8413
        },
        {
          "timestamp": 1767582000000,
          "datetime": "2026-01-05T03:00:00",
          "open": 0.00831,
          "high": 0.00831,
          "low": 0.00826,
          "close": 0.00828,
          "volume": 741327.0,
          "close_time": 1767585599999,
          "quote_volume": 6135.85597,
          "trades": 47,
          "taker_buy_base": 330253.0,
          "taker_buy_quote": 2732.70843
        },
        {
          "timestamp": 1767585600000,
          "datetime": "2026-01-05T04:00:00",
          "open": 0.00828,
          "high": 0.00829,
          "low": 0.00815,
          "close": 0.00822,
          "volume": 4243952.0,
          "close_time": 1767589199999,
          "quote_volume": 34861.6564,
          "trades": 169,
          "taker_buy_base": 2027274.0,
          "taker_buy_quote": 16681.40521
        },
        {
          "timestamp": 1767589200000,
          "datetime": "2026-01-05T05:00:00",
          "open": 0.00819,
          "high": 0.00825,
          "low": 0.00819,
          "close": 0.0082,
          "volume": 691715.0,
          "close_time": 1767592799999,
          "quote_volume": 5691.92223,
          "trades": 58,
          "taker_buy_base": 286470.0,
          "taker_buy_quote": 2357.77203
        },
        {
          "timestamp": 1767592800000,
          "datetime": "2026-01-05T06:00:00",
          "open": 0.00821,
          "high": 0.00822,
          "low": 0.00815,
          "close": 0.00821,
          "volume": 1131878.0,
          "close_time": 1767596399999,
          "quote_volume": 9260.09745,
          "trades": 80,
          "taker_buy_base": 431741.0,
          "taker_buy_quote": 3536.26814
        },
        {
          "timestamp": 1767596400000,
          "datetime": "2026-01-05T07:00:00",
          "open": 0.0082,
          "high": 0.00825,
          "low": 0.00819,
          "close": 0.00825,
          "volume": 1322177.0,
          "close_time": 1767599999999,
          "quote_volume": 10878.5501,
          "trades": 74,
          "taker_buy_base": 781587.0,
          "taker_buy_quote": 6427.71958
        },
        {
          "timestamp": 1767600000000,
          "datetime": "2026-01-05T08:00:00",
          "open": 0.00825,
          "high": 0.00827,
          "low": 0.00819,
          "close": 0.00821,
          "volume": 838700.0,
          "close_time": 1767603599999,
          "quote_volume": 6905.28466,
          "trades": 51,
          "taker_buy_base": 187394.0,
          "taker_buy_quote": 1543.13741
        },
        {
          "timestamp": 1767603600000,
          "datetime": "2026-01-05T09:00:00",
          "open": 0.0082,
          "high": 0.00821,
          "low": 0.00814,
          "close": 0.00816,
          "volume": 1550415.0,
          "close_time": 1767607199999,
          "quote_volume": 12652.98267,
          "trades": 104,
          "taker_buy_base": 917265.0,
          "taker_buy_quote": 7483.2763
        },
        {
          "timestamp": 1767607200000,
          "datetime": "2026-01-05T10:00:00",
          "open": 0.00816,
          "high": 0.0082,
          "low": 0.00816,
          "close": 0.0082,
          "volume": 2089309.0,
          "close_time": 1767610799999,
          "quote_volume": 17084.21995,
          "trades": 126,
          "taker_buy_base": 1052344.0,
          "taker_buy_quote": 8608.89693
        },
        {
          "timestamp": 1767610800000,
          "datetime": "2026-01-05T11:00:00",
          "open": 0.00819,
          "high": 0.00821,
          "low": 0.00817,
          "close": 0.0082,
          "volume": 824272.0,
          "close_time": 1767614399999,
          "quote_volume": 6747.45693,
          "trades": 88,
          "taker_buy_base": 465595.0,
          "taker_buy_quote": 3811.56001
        },
        {
          "timestamp": 1767614400000,
          "datetime": "2026-01-05T12:00:00",
          "open": 0.00821,
          "high": 0.00822,
          "low": 0.00817,
          "close": 0.00821,
          "volume": 1637119.0,
          "close_time": 1767617999999,
          "quote_volume": 13417.15523,
          "trades": 141,
          "taker_buy_base": 754785.0,
          "taker_buy_quote": 6189.93
        },
        {
          "timestamp": 1767618000000,
          "datetime": "2026-01-05T13:00:00",
          "open": 0.00821,
          "high": 0.00825,
          "low": 0.00818,
          "close": 0.0082,
          "volume": 1391370.0,
          "close_time": 1767621599999,
          "quote_volume": 11428.69843,
          "trades": 102,
          "taker_buy_base": 628359.0,
          "taker_buy_quote": 5164.25567
        },
        {
          "timestamp": 1767621600000,
          "datetime": "2026-01-05T14:00:00",
          "open": 0.0082,
          "high": 0.00828,
          "low": 0.00819,
          "close": 0.00827,
          "volume": 2462825.0,
          "close_time": 1767625199999,
          "quote_volume": 20284.49112,
          "trades": 140,
          "taker_buy_base": 1189104.0,
          "taker_buy_quote": 9804.64083
        },
        {
          "timestamp": 1767625200000,
          "datetime": "2026-01-05T15:00:00",
          "open": 0.00827,
          "high": 0.00833,
          "low": 0.00823,
          "close": 0.00832,
          "volume": 2237090.0,
          "close_time": 1767628799999,
          "quote_volume": 18511.62571,
          "trades": 123,
          "taker_buy_base": 1442474.0,
          "taker_buy_quote": 11943.13873
        },
        {
          "timestamp": 1767628800000,
          "datetime": "2026-01-05T16:00:00",
          "open": 0.00832,
          "high": 0.00834,
          "low": 0.00829,
          "close": 0.00831,
          "volume": 1786019.0,
          "close_time": 1767632399999,
          "quote_volume": 14849.07266,
          "trades": 220,
          "taker_buy_base": 889932.0,
          "taker_buy_quote": 7404.12576
        },
        {
          "timestamp": 1767632400000,
          "datetime": "2026-01-05T17:00:00",
          "open": 0.00832,
          "high": 0.00837,
          "low": 0.00826,
          "close": 0.00837,
          "volume": 1376737.0,
          "close_time": 1767635999999,
          "quote_volume": 11452.97757,
          "trades": 101,
          "taker_buy_base": 934231.0,
          "taker_buy_quote": 7778.73953
        },
        {
          "timestamp": 1767636000000,
          "datetime": "2026-01-05T18:00:00",
          "open": 0.00836,
          "high": 0.00842,
          "low": 0.00834,
          "close": 0.00842,
          "volume": 1123832.0,
          "close_time": 1767639599999,
          "quote_volume": 9407.52053,
          "trades": 165,
          "taker_buy_base": 426785.0,
          "taker_buy_quote": 3577.84924
        },
        {
          "timestamp": 1767639600000,
          "datetime": "2026-01-05T19:00:00",
          "open": 0.00841,
          "high": 0.00842,
          "low": 0.00836,
          "close": 0.00837,
          "volume": 769574.0,
          "close_time": 1767643199999,
          "quote_volume": 6459.66122,
          "trades": 218,
          "taker_buy_base": 194316.0,
          "taker_buy_quote": 1632.00995
        },
        {
          "timestamp": 1767643200000,
          "datetime": "2026-01-05T20:00:00",
          "open": 0.00838,
          "high": 0.00842,
          "low": 0.00835,
          "close": 0.00836,
          "volume": 2121225.0,
          "close_time": 1767646799999,
          "quote_volume": 17784.78092,
          "trades": 145,
          "taker_buy_base": 1184574.0,
          "taker_buy_quote": 9932.36527
        },
        {
          "timestamp": 1767646800000,
          "datetime": "2026-01-05T21:00:00",
          "open": 0.00836,
          "high": 0.00837,
          "low": 0.00834,
          "close": 0.00836,
          "volume": 462381.0,
          "close_time": 1767650399999,
          "quote_volume": 3863.52543,
          "trades": 37,
          "taker_buy_base": 232029.0,
          "taker_buy_quote": 1940.00425
        },
        {
          "timestamp": 1767650400000,
          "datetime": "2026-01-05T22:00:00",
          "open": 0.00836,
          "high": 0.00839,
          "low": 0.00836,
          "close": 0.00837,
          "volume": 1942478.0,
          "close_time": 1767653999999,
          "quote_volume": 16255.28522,
          "trades": 170,
          "taker_buy_base": 915173.0,
          "taker_buy_quote": 7659.37719
        },
        {
          "timestamp": 1767654000000,
          "datetime": "2026-01-05T23:00:00",
          "open": 0.00837,
          "high": 0.00837,
          "low": 0.00834,
          "close": 0.00836,
          "volume": 519262.0,
          "close_time": 1767657599999,
          "quote_volume": 4339.10367,
          "trades": 40,
          "taker_buy_base": 284410.0,
          "taker_buy_quote": 2377.55671
        },
        {
          "timestamp": 1767657600000,
          "datetime": "2026-01-06T00:00:00",
          "open": 0.00835,
          "high": 0.00837,
          "low": 0.00828,
          "close": 0.00837,
          "volume": 3038505.0,
          "close_time": 1767661199999,
          "quote_volume": 25266.95615,
          "trades": 177,
          "taker_buy_base": 1587669.0,
          "taker_buy_quote": 13209.15231
        },
        {
          "timestamp": 1767661200000,
          "datetime": "2026-01-06T01:00:00",
          "open": 0.00838,
          "high": 0.00844,
          "low": 0.00834,
          "close": 0.00834,
          "volume": 2786126.0,
          "close_time": 1767664799999,
          "quote_volume": 23379.75038,
          "trades": 172,
          "taker_buy_base": 917430.0,
          "taker_buy_quote": 7713.81365
        },
        {
          "timestamp": 1767664800000,
          "datetime": "2026-01-06T02:00:00",
          "open": 0.00835,
          "high": 0.00836,
          "low": 0.00833,
          "close": 0.00834,
          "volume": 829891.0,
          "close_time": 1767668399999,
          "quote_volume": 6918.79664,
          "trades": 185,
          "taker_buy_base": 483350.0,
          "taker_buy_quote": 4028.39163
        },
        {
          "timestamp": 1767668400000,
          "datetime": "2026-01-06T03:00:00",
          "open": 0.00834,
          "high": 0.00842,
          "low": 0.00834,
          "close": 0.0084,
          "volume": 3101902.0,
          "close_time": 1767671999999,
          "quote_volume": 26034.0547,
          "trades": 175,
          "taker_buy_base": 1074358.0,
          "taker_buy_quote": 9012.13153
        },
        {
          "timestamp": 1767672000000,
          "datetime": "2026-01-06T04:00:00",
          "open": 0.0084,
          "high": 0.0084,
          "low": 0.00838,
          "close": 0.00838,
          "volume": 595383.0,
          "close_time": 1767675599999,
          "quote_volume": 4994.90697,
          "trades": 56,
          "taker_buy_base": 326346.0,
          "taker_buy_quote": 2738.49261
        },
        {
          "timestamp": 1767675600000,
          "datetime": "2026-01-06T05:00:00",
          "open": 0.00838,
          "high": 0.00838,
          "low": 0.00832,
          "close": 0.00832,
          "volume": 2105939.0,
          "close_time": 1767679199999,
          "quote_volume": 17572.94525,
          "trades": 202,
          "taker_buy_base": 1040944.0,
          "taker_buy_quote": 8688.56442
        },
        {
          "timestamp": 1767679200000,
          "datetime": "2026-01-06T06:00:00",
          "open": 0.00834,
          "high": 0.00841,
          "low": 0.00832,
          "close": 0.00839,
          "volume": 2137315.0,
          "close_time": 1767682799999,
          "quote_volume": 17875.14453,
          "trades": 163,
          "taker_buy_base": 848214.0,
          "taker_buy_quote": 7097.03291
        },
        {
          "timestamp": 1767682800000,
          "datetime": "2026-01-06T07:00:00",
          "open": 0.00839,
          "high": 0.00839,
          "low": 0.0083,
          "close": 0.00832,
          "volume": 2307368.0,
          "close_time": 1767686399999,
          "quote_volume": 19215.35746,
          "trades": 129,
          "taker_buy_base": 903630.0,
          "taker_buy_quote": 7522.16781
        },
        {
          "timestamp": 1767686400000,
          "datetime": "2026-01-06T08:00:00",
          "open": 0.00832,
          "high": 0.00837,
          "low": 0.00832,
          "close": 0.00835,
          "volume": 927003.0,
          "close_time": 1767689999999,
          "quote_volume": 7737.84444,
          "trades": 70,
          "taker_buy_base": 312746.0,
          "taker_buy_quote": 2610.21962
        },
        {
          "timestamp": 1767690000000,
          "datetime": "2026-01-06T09:00:00",
          "open": 0.00834,
          "high": 0.00837,
          "low": 0.00833,
          "close": 0.00836,
          "volume": 493729.0,
          "close_time": 1767693599999,
          "quote_volume": 4125.72748,
          "trades": 45,
          "taker_buy_base": 136174.0,
          "taker_buy_quote": 1138.23495
        },
        {
          "timestamp": 1767693600000,
          "datetime": "2026-01-06T10:00:00",
          "open": 0.00835,
          "high": 0.0084,
          "low": 0.00834,
          "close": 0.00839,
          "volume": 1369255.0,
          "close_time": 1767697199999,
          "quote_volume": 11463.77378,
          "trades": 96,
          "taker_buy_base": 839086.0,
          "taker_buy_quote": 7030.08695
        },
        {
          "timestamp": 1767697200000,
          "datetime": "2026-01-06T11:00:00",
          "open": 0.0084,
          "high": 0.00848,
          "low": 0.0084,
          "close": 0.00846,
          "volume": 2772220.0,
          "close_time": 1767700799999,
          "quote_volume": 23402.92336,
          "trades": 258,
          "taker_buy_base": 1576526.0,
          "taker_buy_quote": 13309.04089
        },
        {
          "timestamp": 1767700800000,
          "datetime": "2026-01-06T12:00:00",
          "open": 0.00846,
          "high": 0.00854,
          "low": 0.00845,
          "close": 0.00854,
          "volume": 1692058.0,
          "close_time": 1767704399999,
          "quote_volume": 14389.84479,
          "trades": 155,
          "taker_buy_base": 1063873.0,
          "taker_buy_quote": 9042.29171
        },
        {
          "timestamp": 1767704400000,
          "datetime": "2026-01-06T13:00:00",
          "open": 0.00854,
          "high": 0.00858,
          "low": 0.00852,
          "close": 0.00852,
          "volume": 2019067.0,
          "close_time": 1767707999999,
          "quote_volume": 17272.84553,
          "trades": 161,
          "taker_buy_base": 874473.0,
          "taker_buy_quote": 7482.83937
        },
        {
          "timestamp": 1767708000000,
          "datetime": "2026-01-06T14:00:00",
          "open": 0.00852,
          "high": 0.0086,
          "low": 0.0085,
          "close": 0.00852,
          "volume": 5589546.0,
          "close_time": 1767711599999,
          "quote_volume": 47816.04335,
          "trades": 281,
          "taker_buy_base": 2546532.0,
          "taker_buy_quote": 21795.86642
        },
        {
          "timestamp": 1767711600000,
          "datetime": "2026-01-06T15:00:00",
          "open": 0.00851,
          "high": 0.00857,
          "low": 0.00843,
          "close": 0.00852,
          "volume": 4839007.0,
          "close_time": 1767715199999,
          "quote_volume": 41211.82465,
          "trades": 285,
          "taker_buy_base": 2794366.0,
          "taker_buy_quote": 23807.95632
        },
        {
          "timestamp": 1767715200000,
          "datetime": "2026-01-06T16:00:00",
          "open": 0.00852,
          "high": 0.00854,
          "low": 0.00836,
          "close": 0.00842,
          "volume": 4251047.0,
          "close_time": 1767718799999,
          "quote_volume": 35891.22529,
          "trades": 265,
          "taker_buy_base": 2017332.0,
          "taker_buy_quote": 17036.8411
        },
        {
          "timestamp": 1767718800000,
          "datetime": "2026-01-06T17:00:00",
          "open": 0.00841,
          "high": 0.00845,
          "low": 0.00828,
          "close": 0.0083,
          "volume": 2987213.0,
          "close_time": 1767722399999,
          "quote_volume": 25005.90177,
          "trades": 221,
          "taker_buy_base": 1513208.0,
          "taker_buy_quote": 12672.67422
        },
        {
          "timestamp": 1767722400000,
          "datetime": "2026-01-06T18:00:00",
          "open": 0.00829,
          "high": 0.00843,
          "low": 0.00827,
          "close": 0.0084,
          "volume": 2444293.0,
          "close_time": 1767725999999,
          "quote_volume": 20407.62367,
          "trades": 118,
          "taker_buy_base": 1441895.0,
          "taker_buy_quote": 12033.61782
        },
        {
          "timestamp": 1767726000000,
          "datetime": "2026-01-06T19:00:00",
          "open": 0.0084,
          "high": 0.00843,
          "low": 0.00838,
          "close": 0.00839,
          "volume": 810555.0,
          "close_time": 1767729599999,
          "quote_volume": 6814.43394,
          "trades": 83,
          "taker_buy_base": 443733.0,
          "taker_buy_quote": 3730.7355
        },
        {
          "timestamp": 1767729600000,
          "datetime": "2026-01-06T20:00:00",
          "open": 0.0084,
          "high": 0.00848,
          "low": 0.0084,
          "close": 0.00846,
          "volume": 882845.0,
          "close_time": 1767733199999,
          "quote_volume": 7459.40022,
          "trades": 98,
          "taker_buy_base": 600932.0,
          "taker_buy_quote": 5078.10458
        },
        {
          "timestamp": 1767733200000,
          "datetime": "2026-01-06T21:00:00",
          "open": 0.00846,
          "high": 0.00858,
          "low": 0.00845,
          "close": 0.00855,
          "volume": 2213794.0,
          "close_time": 1767736799999,
          "quote_volume": 18902.65334,
          "trades": 157,
          "taker_buy_base": 1461542.0,
          "taker_buy_quote": 12479.17499
        },
        {
          "timestamp": 1767736800000,
          "datetime": "2026-01-06T22:00:00",
          "open": 0.00855,
          "high": 0.00856,
          "low": 0.00851,
          "close": 0.00854,
          "volume": 824431.0,
          "close_time": 1767740399999,
          "quote_volume": 7039.20873,
          "trades": 60,
          "taker_buy_base": 431666.0,
          "taker_buy_quote": 3689.16462
        },
        {
          "timestamp": 1767740400000,
          "datetime": "2026-01-06T23:00:00",
          "open": 0.00854,
          "high": 0.00858,
          "low": 0.00853,
          "close": 0.00858,
          "volume": 1535269.0,
          "close_time": 1767743999999,
          "quote_volume": 13132.12693,
          "trades": 182,
          "taker_buy_base": 826670.0,
          "taker_buy_quote": 7074.03966
        },
        {
          "timestamp": 1767744000000,
          "datetime": "2026-01-07T00:00:00",
          "open": 0.00858,
          "high": 0.0086,
          "low": 0.00843,
          "close": 0.00843,
          "volume": 4429984.0,
          "close_time": 1767747599999,
          "quote_volume": 37759.17481,
          "trades": 290,
          "taker_buy_base": 1872753.0,
          "taker_buy_quote": 15966.00175
        },
        {
          "timestamp": 1767747600000,
          "datetime": "2026-01-07T01:00:00",
          "open": 0.00842,
          "high": 0.00883,
          "low": 0.00842,
          "close": 0.00866,
          "volume": 22938006.0,
          "close_time": 1767751199999,
          "quote_volume": 198425.66953,
          "trades": 1559,
          "taker_buy_base": 12660249.0,
          "taker_buy_quote": 109441.36671
        },
        {
          "timestamp": 1767751200000,
          "datetime": "2026-01-07T02:00:00",
          "open": 0.00866,
          "high": 0.00868,
          "low": 0.0086,
          "close": 0.00867,
          "volume": 3098913.0,
          "close_time": 1767754799999,
          "quote_volume": 26807.71801,
          "trades": 335,
          "taker_buy_base": 1504123.0,
          "taker_buy_quote": 13017.40994
        },
        {
          "timestamp": 1767754800000,
          "datetime": "2026-01-07T03:00:00",
          "open": 0.00867,
          "high": 0.00882,
          "low": 0.00866,
          "close": 0.0088,
          "volume": 5084154.0,
          "close_time": 1767758399999,
          "quote_volume": 44496.87376,
          "trades": 336,
          "taker_buy_base": 2918468.0,
          "taker_buy_quote": 25550.85652
        },
        {
          "timestamp": 1767758400000,
          "datetime": "2026-01-07T04:00:00",
          "open": 0.0088,
          "high": 0.0089,
          "low": 0.00878,
          "close": 0.00885,
          "volume": 10589587.0,
          "close_time": 1767761999999,
          "quote_volume": 93717.93777,
          "trades": 761,
          "taker_buy_base": 5735735.0,
          "taker_buy_quote": 50790.20503
        },
        {
          "timestamp": 1767762000000,
          "datetime": "2026-01-07T05:00:00",
          "open": 0.00885,
          "high": 0.00889,
          "low": 0.00871,
          "close": 0.00871,
          "volume": 5327886.0,
          "close_time": 1767765599999,
          "quote_volume": 46895.45023,
          "trades": 376,
          "taker_buy_base": 2176418.0,
          "taker_buy_quote": 19171.59546
        },
        {
          "timestamp": 1767765600000,
          "datetime": "2026-01-07T06:00:00",
          "open": 0.00872,
          "high": 0.00872,
          "low": 0.00864,
          "close": 0.00865,
          "volume": 2563743.0,
          "close_time": 1767769199999,
          "quote_volume": 22222.16709,
          "trades": 184,
          "taker_buy_base": 1154322.0,
          "taker_buy_quote": 10005.5636
        },
        {
          "timestamp": 1767769200000,
          "datetime": "2026-01-07T07:00:00",
          "open": 0.00865,
          "high": 0.00894,
          "low": 0.00865,
          "close": 0.00888,
          "volume": 12010909.0,
          "close_time": 1767772799999,
          "quote_volume": 106352.45529,
          "trades": 637,
          "taker_buy_base": 7413308.0,
          "taker_buy_quote": 65519.27783
        },
        {
          "timestamp": 1767772800000,
          "datetime": "2026-01-07T08:00:00",
          "open": 0.00888,
          "high": 0.00891,
          "low": 0.00877,
          "close": 0.00878,
          "volume": 9292732.0,
          "close_time": 1767776399999,
          "quote_volume": 82032.27009,
          "trades": 597,
          "taker_buy_base": 4065015.0,
          "taker_buy_quote": 35907.20613
        },
        {
          "timestamp": 1767776400000,
          "datetime": "2026-01-07T09:00:00",
          "open": 0.00877,
          "high": 0.00877,
          "low": 0.00865,
          "close": 0.00865,
          "volume": 6940438.0,
          "close_time": 1767779999999,
          "quote_volume": 60461.21699,
          "trades": 331,
          "taker_buy_base": 3679849.0,
          "taker_buy_quote": 32072.5577
        },
        {
          "timestamp": 1767780000000,
          "datetime": "2026-01-07T10:00:00",
          "open": 0.00865,
          "high": 0.00872,
          "low": 0.00864,
          "close": 0.00869,
          "volume": 1465530.0,
          "close_time": 1767783599999,
          "quote_volume": 12726.29279,
          "trades": 113,
          "taker_buy_base": 674787.0,
          "taker_buy_quote": 5859.62797
        },
        {
          "timestamp": 1767783600000,
          "datetime": "2026-01-07T11:00:00",
          "open": 0.00868,
          "high": 0.00871,
          "low": 0.00861,
          "close": 0.00862,
          "volume": 3048195.0,
          "close_time": 1767787199999,
          "quote_volume": 26407.94193,
          "trades": 173,
          "taker_buy_base": 1397628.0,
          "taker_buy_quote": 12118.85279
        },
        {
          "timestamp": 1767787200000,
          "datetime": "2026-01-07T12:00:00",
          "open": 0.00862,
          "high": 0.00864,
          "low": 0.00859,
          "close": 0.00861,
          "volume": 4228129.0,
          "close_time": 1767790799999,
          "quote_volume": 36426.85903,
          "trades": 207,
          "taker_buy_base": 2028163.0,
          "taker_buy_quote": 17480.29751
        },
        {
          "timestamp": 1767790800000,
          "datetime": "2026-01-07T13:00:00",
          "open": 0.00862,
          "high": 0.00888,
          "low": 0.0086,
          "close": 0.0088,
          "volume": 24293704.0,
          "close_time": 1767794399999,
          "quote_volume": 212927.57907,
          "trades": 1338,
          "taker_buy_base": 11649401.0,
          "taker_buy_quote": 102069.94361
        },
        {
          "timestamp": 1767794400000,
          "datetime": "2026-01-07T14:00:00",
          "open": 0.00881,
          "high": 0.00881,
          "low": 0.00856,
          "close": 0.0087,
          "volume": 10996102.0,
          "close_time": 1767797999999,
          "quote_volume": 95177.09792,
          "trades": 529,
          "taker_buy_base": 5896900.0,
          "taker_buy_quote": 50982.54147
        },
        {
          "timestamp": 1767798000000,
          "datetime": "2026-01-07T15:00:00",
          "open": 0.00868,
          "high": 0.00896,
          "low": 0.00861,
          "close": 0.0089,
          "volume": 42730829.0,
          "close_time": 1767801599999,
          "quote_volume": 377584.18584,
          "trades": 1848,
          "taker_buy_base": 23061384.0,
          "taker_buy_quote": 203794.21483
        },
        {
          "timestamp": 1767801600000,
          "datetime": "2026-01-07T16:00:00",
          "open": 0.00889,
          "high": 0.00893,
          "low": 0.00872,
          "close": 0.00875,
          "volume": 8852924.0,
          "close_time": 1767805199999,
          "quote_volume": 78060.46624,
          "trades": 466,
          "taker_buy_base": 4580335.0,
          "taker_buy_quote": 40368.29357
        },
        {
          "timestamp": 1767805200000,
          "datetime": "2026-01-07T17:00:00",
          "open": 0.00876,
          "high": 0.0088,
          "low": 0.00873,
          "close": 0.00873,
          "volume": 3823665.0,
          "close_time": 1767808799999,
          "quote_volume": 33532.93595,
          "trades": 202,
          "taker_buy_base": 1938181.0,
          "taker_buy_quote": 17007.75908
        },
        {
          "timestamp": 1767808800000,
          "datetime": "2026-01-07T18:00:00",
          "open": 0.00874,
          "high": 0.00891,
          "low": 0.00873,
          "close": 0.00883,
          "volume": 8485163.0,
          "close_time": 1767812399999,
          "quote_volume": 75077.92189,
          "trades": 326,
          "taker_buy_base": 3365450.0,
          "taker_buy_quote": 29741.2275
        },
        {
          "timestamp": 1767812400000,
          "datetime": "2026-01-07T19:00:00",
          "open": 0.00884,
          "high": 0.00917,
          "low": 0.00878,
          "close": 0.00893,
          "volume": 27515092.0,
          "close_time": 1767815999999,
          "quote_volume": 247223.85445,
          "trades": 1257,
          "taker_buy_base": 15263676.0,
          "taker_buy_quote": 137134.64694
        },
        {
          "timestamp": 1767816000000,
          "datetime": "2026-01-07T20:00:00",
          "open": 0.00892,
          "high": 0.00892,
          "low": 0.00877,
          "close": 0.00884,
          "volume": 6965331.0,
          "close_time": 1767819599999,
          "quote_volume": 61568.6716,
          "trades": 304,
          "taker_buy_base": 3389157.0,
          "taker_buy_quote": 29946.14738
        },
        {
          "timestamp": 1767819600000,
          "datetime": "2026-01-07T21:00:00",
          "open": 0.00887,
          "high": 0.00888,
          "low": 0.00875,
          "close": 0.00875,
          "volume": 2942765.0,
          "close_time": 1767823199999,
          "quote_volume": 25918.47095,
          "trades": 177,
          "taker_buy_base": 903298.0,
          "taker_buy_quote": 7955.51945
        },
        {
          "timestamp": 1767823200000,
          "datetime": "2026-01-07T22:00:00",
          "open": 0.00874,
          "high": 0.00883,
          "low": 0.00872,
          "close": 0.0088,
          "volume": 3015136.0,
          "close_time": 1767826799999,
          "quote_volume": 26476.49142,
          "trades": 193,
          "taker_buy_base": 1470825.0,
          "taker_buy_quote": 12911.89163
        },
        {
          "timestamp": 1767826800000,
          "datetime": "2026-01-07T23:00:00",
          "open": 0.00878,
          "high": 0.0089,
          "low": 0.00877,
          "close": 0.00888,
          "volume": 2947182.0,
          "close_time": 1767830399999,
          "quote_volume": 26077.66843,
          "trades": 187,
          "taker_buy_base": 1783955.0,
          "taker_buy_quote": 15778.12793
        },
        {
          "timestamp": 1767830400000,
          "datetime": "2026-01-08T00:00:00",
          "open": 0.00887,
          "high": 0.00931,
          "low": 0.00885,
          "close": 0.00888,
          "volume": 46078757.0,
          "close_time": 1767833999999,
          "quote_volume": 418763.00253,
          "trades": 2172,
          "taker_buy_base": 22526134.0,
          "taker_buy_quote": 204829.20839
        },
        {
          "timestamp": 1767834000000,
          "datetime": "2026-01-08T01:00:00",
          "open": 0.00888,
          "high": 0.00916,
          "low": 0.00878,
          "close": 0.00914,
          "volume": 18097323.0,
          "close_time": 1767837599999,
          "quote_volume": 162551.88084,
          "trades": 936,
          "taker_buy_base": 9910462.0,
          "taker_buy_quote": 89050.30273
        },
        {
          "timestamp": 1767837600000,
          "datetime": "2026-01-08T02:00:00",
          "open": 0.00913,
          "high": 0.00979,
          "low": 0.00901,
          "close": 0.00911,
          "volume": 50218434.0,
          "close_time": 1767841199999,
          "quote_volume": 471930.14204,
          "trades": 6194,
          "taker_buy_base": 27157837.0,
          "taker_buy_quote": 255327.79037
        },
        {
          "timestamp": 1767841200000,
          "datetime": "2026-01-08T03:00:00",
          "open": 0.0091,
          "high": 0.00922,
          "low": 0.0089,
          "close": 0.00891,
          "volume": 11686734.0,
          "close_time": 1767844799999,
          "quote_volume": 105884.45666,
          "trades": 1485,
          "taker_buy_base": 6289618.0,
          "taker_buy_quote": 57014.8963
        },
        {
          "timestamp": 1767844800000,
          "datetime": "2026-01-08T04:00:00",
          "open": 0.00892,
          "high": 0.00898,
          "low": 0.00885,
          "close": 0.00895,
          "volume": 6655709.0,
          "close_time": 1767848399999,
          "quote_volume": 59275.22722,
          "trades": 907,
          "taker_buy_base": 2525642.0,
          "taker_buy_quote": 22506.78764
        },
        {
          "timestamp": 1767848400000,
          "datetime": "2026-01-08T05:00:00",
          "open": 0.00894,
          "high": 0.00914,
          "low": 0.00894,
          "close": 0.00898,
          "volume": 5880500.0,
          "close_time": 1767851999999,
          "quote_volume": 53138.26808,
          "trades": 696,
          "taker_buy_base": 3045164.0,
          "taker_buy_quote": 27517.50278
        },
        {
          "timestamp": 1767852000000,
          "datetime": "2026-01-08T06:00:00",
          "open": 0.00899,
          "high": 0.00901,
          "low": 0.00882,
          "close": 0.00886,
          "volume": 4363335.0,
          "close_time": 1767855599999,
          "quote_volume": 38918.12085,
          "trades": 776,
          "taker_buy_base": 2021496.0,
          "taker_buy_quote": 18042.29189
        },
        {
          "timestamp": 1767855600000,
          "datetime": "2026-01-08T07:00:00",
          "open": 0.00885,
          "high": 0.00897,
          "low": 0.00877,
          "close": 0.00894,
          "volume": 4296718.0,
          "close_time": 1767859199999,
          "quote_volume": 38131.30555,
          "trades": 558,
          "taker_buy_base": 2367241.0,
          "taker_buy_quote": 21022.5605
        },
        {
          "timestamp": 1767859200000,
          "datetime": "2026-01-08T08:00:00",
          "open": 0.00893,
          "high": 0.00895,
          "low": 0.00884,
          "close": 0.00884,
          "volume": 3924486.0,
          "close_time": 1767862799999,
          "quote_volume": 34936.12935,
          "trades": 562,
          "taker_buy_base": 1411245.0,
          "taker_buy_quote": 12571.74566
        },
        {
          "timestamp": 1767862800000,
          "datetime": "2026-01-08T09:00:00",
          "open": 0.00886,
          "high": 0.00896,
          "low": 0.00883,
          "close": 0.00895,
          "volume": 4577009.0,
          "close_time": 1767866399999,
          "quote_volume": 40701.81963,
          "trades": 640,
          "taker_buy_base": 1712825.0,
          "taker_buy_quote": 15242.09467
        },
        {
          "timestamp": 1767866400000,
          "datetime": "2026-01-08T10:00:00",
          "open": 0.00895,
          "high": 0.009,
          "low": 0.00888,
          "close": 0.00894,
          "volume": 3679717.0,
          "close_time": 1767869999999,
          "quote_volume": 32878.85601,
          "trades": 597,
          "taker_buy_base": 2126820.0,
          "taker_buy_quote": 19018.60968
        },
        {
          "timestamp": 1767870000000,
          "datetime": "2026-01-08T11:00:00",
          "open": 0.00895,
          "high": 0.00911,
          "low": 0.00886,
          "close": 0.00905,
          "volume": 4033783.0,
          "close_time": 1767873599999,
          "quote_volume": 36408.63428,
          "trades": 425,
          "taker_buy_base": 2332120.0,
          "taker_buy_quote": 21034.19083
        },
        {
          "timestamp": 1767873600000,
          "datetime": "2026-01-08T12:00:00",
          "open": 0.00906,
          "high": 0.00906,
          "low": 0.0089,
          "close": 0.00891,
          "volume": 5076802.0,
          "close_time": 1767877199999,
          "quote_volume": 45571.74755,
          "trades": 366,
          "taker_buy_base": 2434892.0,
          "taker_buy_quote": 21878.43319
        },
        {
          "timestamp": 1767877200000,
          "datetime": "2026-01-08T13:00:00",
          "open": 0.0089,
          "high": 0.00895,
          "low": 0.00886,
          "close": 0.00892,
          "volume": 2459711.0,
          "close_time": 1767880799999,
          "quote_volume": 21883.38617,
          "trades": 202,
          "taker_buy_base": 817477.0,
          "taker_buy_quote": 7281.76071
        },
        {
          "timestamp": 1767880800000,
          "datetime": "2026-01-08T14:00:00",
          "open": 0.00892,
          "high": 0.00894,
          "low": 0.00875,
          "close": 0.00884,
          "volume": 4597962.0,
          "close_time": 1767884399999,
          "quote_volume": 40649.67873,
          "trades": 446,
          "taker_buy_base": 2104460.0,
          "taker_buy_quote": 18623.04048
        },
        {
          "timestamp": 1767884400000,
          "datetime": "2026-01-08T15:00:00",
          "open": 0.00882,
          "high": 0.00895,
          "low": 0.00876,
          "close": 0.00895,
          "volume": 2838527.0,
          "close_time": 1767887999999,
          "quote_volume": 25191.33942,
          "trades": 254,
          "taker_buy_base": 1596989.0,
          "taker_buy_quote": 14177.24688
        },
        {
          "timestamp": 1767888000000,
          "datetime": "2026-01-08T16:00:00",
          "open": 0.00894,
          "high": 0.00894,
          "low": 0.00882,
          "close": 0.00891,
          "volume": 1845026.0,
          "close_time": 1767891599999,
          "quote_volume": 16392.33413,
          "trades": 194,
          "taker_buy_base": 743143.0,
          "taker_buy_quote": 6597.36843
        },
        {
          "timestamp": 1767891600000,
          "datetime": "2026-01-08T17:00:00",
          "open": 0.0089,
          "high": 0.00892,
          "low": 0.00884,
          "close": 0.00886,
          "volume": 449019.0,
          "close_time": 1767895199999,
          "quote_volume": 3981.62845,
          "trades": 51,
          "taker_buy_base": 143435.0,
          "taker_buy_quote": 1271.83154
        },
        {
          "timestamp": 1767895200000,
          "datetime": "2026-01-08T18:00:00",
          "open": 0.00887,
          "high": 0.00887,
          "low": 0.00884,
          "close": 0.00887,
          "volume": 445859.0,
          "close_time": 1767898799999,
          "quote_volume": 3947.7529,
          "trades": 59,
          "taker_buy_base": 305862.0,
          "taker_buy_quote": 2709.21618
        },
        {
          "timestamp": 1767898800000,
          "datetime": "2026-01-08T19:00:00",
          "open": 0.00886,
          "high": 0.00892,
          "low": 0.00881,
          "close": 0.00882,
          "volume": 1198102.0,
          "close_time": 1767902399999,
          "quote_volume": 10626.09527,
          "trades": 129,
          "taker_buy_base": 664856.0,
          "taker_buy_quote": 5903.43071
        },
        {
          "timestamp": 1767902400000,
          "datetime": "2026-01-08T20:00:00",
          "open": 0.00884,
          "high": 0.00895,
          "low": 0.0088,
          "close": 0.00894,
          "volume": 2719188.0,
          "close_time": 1767905999999,
          "quote_volume": 24163.52498,
          "trades": 184,
          "taker_buy_base": 1181791.0,
          "taker_buy_quote": 10497.61841
        },
        {
          "timestamp": 1767906000000,
          "datetime": "2026-01-08T21:00:00",
          "open": 0.00895,
          "high": 0.00913,
          "low": 0.00894,
          "close": 0.0091,
          "volume": 2813211.0,
          "close_time": 1767909599999,
          "quote_volume": 25459.20312,
          "trades": 279,
          "taker_buy_base": 1445416.0,
          "taker_buy_quote": 13066.76785
        },
        {
          "timestamp": 1767909600000,
          "datetime": "2026-01-08T22:00:00",
          "open": 0.00909,
          "high": 0.00909,
          "low": 0.00896,
          "close": 0.00897,
          "volume": 1336618.0,
          "close_time": 1767913199999,
          "quote_volume": 12070.90504,
          "trades": 117,
          "taker_buy_base": 592949.0,
          "taker_buy_quote": 5362.40474
        },
        {
          "timestamp": 1767913200000,
          "datetime": "2026-01-08T23:00:00",
          "open": 0.00898,
          "high": 0.00912,
          "low": 0.00894,
          "close": 0.00912,
          "volume": 2807340.0,
          "close_time": 1767916799999,
          "quote_volume": 25271.25891,
          "trades": 267,
          "taker_buy_base": 1850893.0,
          "taker_buy_quote": 16673.34439
        },
        {
          "timestamp": 1767916800000,
          "datetime": "2026-01-09T00:00:00",
          "open": 0.00912,
          "high": 0.0092,
          "low": 0.0089,
          "close": 0.00891,
          "volume": 3987640.0,
          "close_time": 1767920399999,
          "quote_volume": 36082.88227,
          "trades": 393,
          "taker_buy_base": 1686160.0,
          "taker_buy_quote": 15319.67617
        },
        {
          "timestamp": 1767920400000,
          "datetime": "2026-01-09T01:00:00",
          "open": 0.00891,
          "high": 0.00898,
          "low": 0.00885,
          "close": 0.00895,
          "volume": 6018680.0,
          "close_time": 1767923999999,
          "quote_volume": 53624.62612,
          "trades": 372,
          "taker_buy_base": 3331164.0,
          "taker_buy_quote": 29664.47452
        },
        {
          "timestamp": 1767924000000,
          "datetime": "2026-01-09T02:00:00",
          "open": 0.00894,
          "high": 0.00902,
          "low": 0.00894,
          "close": 0.00898,
          "volume": 1156693.0,
          "close_time": 1767927599999,
          "quote_volume": 10396.97151,
          "trades": 114,
          "taker_buy_base": 432583.0,
          "taker_buy_quote": 3887.90321
        },
        {
          "timestamp": 1767927600000,
          "datetime": "2026-01-09T03:00:00",
          "open": 0.00898,
          "high": 0.00906,
          "low": 0.00897,
          "close": 0.00905,
          "volume": 2437183.0,
          "close_time": 1767931199999,
          "quote_volume": 21995.87192,
          "trades": 287,
          "taker_buy_base": 1158079.0,
          "taker_buy_quote": 10452.26375
        },
        {
          "timestamp": 1767931200000,
          "datetime": "2026-01-09T04:00:00",
          "open": 0.00905,
          "high": 0.00906,
          "low": 0.00901,
          "close": 0.00906,
          "volume": 859241.0,
          "close_time": 1767934799999,
          "quote_volume": 7762.96495,
          "trades": 78,
          "taker_buy_base": 405098.0,
          "taker_buy_quote": 3659.79047
        },
        {
          "timestamp": 1767934800000,
          "datetime": "2026-01-09T05:00:00",
          "open": 0.00906,
          "high": 0.00906,
          "low": 0.00899,
          "close": 0.00901,
          "volume": 1749882.0,
          "close_time": 1767938399999,
          "quote_volume": 15785.79268,
          "trades": 147,
          "taker_buy_base": 718760.0,
          "taker_buy_quote": 6483.30103
        },
        {
          "timestamp": 1767938400000,
          "datetime": "2026-01-09T06:00:00",
          "open": 0.009,
          "high": 0.00903,
          "low": 0.00899,
          "close": 0.00902,
          "volume": 558220.0,
          "close_time": 1767941999999,
          "quote_volume": 5032.14644,
          "trades": 57,
          "taker_buy_base": 345478.0,
          "taker_buy_quote": 3114.30346
        },
        {
          "timestamp": 1767942000000,
          "datetime": "2026-01-09T07:00:00",
          "open": 0.00901,
          "high": 0.00909,
          "low": 0.009,
          "close": 0.00904,
          "volume": 2441816.0,
          "close_time": 1767945599999,
          "quote_volume": 22066.52861,
          "trades": 322,
          "taker_buy_base": 1683806.0,
          "taker_buy_quote": 15221.48975
        },
        {
          "timestamp": 1767945600000,
          "datetime": "2026-01-09T08:00:00",
          "open": 0.00905,
          "high": 0.00908,
          "low": 0.0088,
          "close": 0.00891,
          "volume": 3719405.0,
          "close_time": 1767949199999,
          "quote_volume": 33210.47327,
          "trades": 365,
          "taker_buy_base": 1702290.0,
          "taker_buy_quote": 15182.49446
        },
        {
          "timestamp": 1767949200000,
          "datetime": "2026-01-09T09:00:00",
          "open": 0.00893,
          "high": 0.00901,
          "low": 0.00892,
          "close": 0.00898,
          "volume": 1320836.0,
          "close_time": 1767952799999,
          "quote_volume": 11845.75672,
          "trades": 137,
          "taker_buy_base": 892489.0,
          "taker_buy_quote": 8004.08435
        },
        {
          "timestamp": 1767952800000,
          "datetime": "2026-01-09T10:00:00",
          "open": 0.00897,
          "high": 0.00905,
          "low": 0.00896,
          "close": 0.00904,
          "volume": 3907162.0,
          "close_time": 1767956399999,
          "quote_volume": 35254.26451,
          "trades": 219,
          "taker_buy_base": 1575721.0,
          "taker_buy_quote": 14197.79873
        },
        {
          "timestamp": 1767956400000,
          "datetime": "2026-01-09T11:00:00",
          "open": 0.00905,
          "high": 0.00906,
          "low": 0.00889,
          "close": 0.00895,
          "volume": 6374777.0,
          "close_time": 1767959999999,
          "quote_volume": 57186.90474,
          "trades": 697,
          "taker_buy_base": 2464219.0,
          "taker_buy_quote": 22126.76915
        },
        {
          "timestamp": 1767960000000,
          "datetime": "2026-01-09T12:00:00",
          "open": 0.00896,
          "high": 0.00897,
          "low": 0.00886,
          "close": 0.0089,
          "volume": 3597720.0,
          "close_time": 1767963599999,
          "quote_volume": 32028.2895,
          "trades": 316,
          "taker_buy_base": 1418809.0,
          "taker_buy_quote": 12630.69937
        },
        {
          "timestamp": 1767963600000,
          "datetime": "2026-01-09T13:00:00",
          "open": 0.00889,
          "high": 0.00904,
          "low": 0.00889,
          "close": 0.009,
          "volume": 3640726.0,
          "close_time": 1767967199999,
          "quote_volume": 32681.87194,
          "trades": 289,
          "taker_buy_base": 2459337.0,
          "taker_buy_quote": 22071.90885
        },
        {
          "timestamp": 1767967200000,
          "datetime": "2026-01-09T14:00:00",
          "open": 0.009,
          "high": 0.009,
          "low": 0.00889,
          "close": 0.0089,
          "volume": 3895176.0,
          "close_time": 1767970799999,
          "quote_volume": 34771.86974,
          "trades": 267,
          "taker_buy_base": 1909694.0,
          "taker_buy_quote": 17047.76703
        },
        {
          "timestamp": 1767970800000,
          "datetime": "2026-01-09T15:00:00",
          "open": 0.00892,
          "high": 0.00905,
          "low": 0.00888,
          "close": 0.00894,
          "volume": 3832361.0,
          "close_time": 1767974399999,
          "quote_volume": 34343.24749,
          "trades": 307,
          "taker_buy_base": 1893766.0,
          "taker_buy_quote": 16975.20966
        },
        {
          "timestamp": 1767974400000,
          "datetime": "2026-01-09T16:00:00",
          "open": 0.00895,
          "high": 0.00903,
          "low": 0.00895,
          "close": 0.009,
          "volume": 1423352.0,
          "close_time": 1767977999999,
          "quote_volume": 12798.89212,
          "trades": 155,
          "taker_buy_base": 852212.0,
          "taker_buy_quote": 7663.84528
        },
        {
          "timestamp": 1767978000000,
          "datetime": "2026-01-09T17:00:00",
          "open": 0.009,
          "high": 0.00902,
          "low": 0.00893,
          "close": 0.00901,
          "volume": 1539463.0,
          "close_time": 1767981599999,
          "quote_volume": 13810.05034,
          "trades": 132,
          "taker_buy_base": 596921.0,
          "taker_buy_quote": 5360.0166
        },
        {
          "timestamp": 1767981600000,
          "datetime": "2026-01-09T18:00:00",
          "open": 0.009,
          "high": 0.009,
          "low": 0.00886,
          "close": 0.00898,
          "volume": 2530891.0,
          "close_time": 1767985199999,
          "quote_volume": 22570.11688,
          "trades": 264,
          "taker_buy_base": 1084697.0,
          "taker_buy_quote": 9688.15442
        },
        {
          "timestamp": 1767985200000,
          "datetime": "2026-01-09T19:00:00",
          "open": 0.00896,
          "high": 0.00896,
          "low": 0.00885,
          "close": 0.00888,
          "volume": 824537.0,
          "close_time": 1767988799999,
          "quote_volume": 7335.48112,
          "trades": 89,
          "taker_buy_base": 293420.0,
          "taker_buy_quote": 2607.27958
        },
        {
          "timestamp": 1767988800000,
          "datetime": "2026-01-09T20:00:00",
          "open": 0.00887,
          "high": 0.00905,
          "low": 0.00887,
          "close": 0.009,
          "volume": 5681525.0,
          "close_time": 1767992399999,
          "quote_volume": 51030.86107,
          "trades": 270,
          "taker_buy_base": 2167966.0,
          "taker_buy_quote": 19457.50452
        },
        {
          "timestamp": 1767992400000,
          "datetime": "2026-01-09T21:00:00",
          "open": 0.00899,
          "high": 0.00913,
          "low": 0.00898,
          "close": 0.00903,
          "volume": 4867862.0,
          "close_time": 1767995999999,
          "quote_volume": 44172.0043,
          "trades": 344,
          "taker_buy_base": 2425682.0,
          "taker_buy_quote": 22005.74361
        },
        {
          "timestamp": 1767996000000,
          "datetime": "2026-01-09T22:00:00",
          "open": 0.00904,
          "high": 0.00907,
          "low": 0.009,
          "close": 0.00902,
          "volume": 1177247.0,
          "close_time": 1767999599999,
          "quote_volume": 10636.45228,
          "trades": 162,
          "taker_buy_base": 544609.0,
          "taker_buy_quote": 4923.5925
        },
        {
          "timestamp": 1767999600000,
          "datetime": "2026-01-09T23:00:00",
          "open": 0.00901,
          "high": 0.00902,
          "low": 0.00898,
          "close": 0.009,
          "volume": 693722.0,
          "close_time": 1768003199999,
          "quote_volume": 6241.85794,
          "trades": 149,
          "taker_buy_base": 265016.0,
          "taker_buy_quote": 2385.33166
        },
        {
          "timestamp": 1768003200000,
          "datetime": "2026-01-10T00:00:00",
          "open": 0.00899,
          "high": 0.00931,
          "low": 0.00895,
          "close": 0.00909,
          "volume": 16283085.0,
          "close_time": 1768006799999,
          "quote_volume": 148803.48963,
          "trades": 1670,
          "taker_buy_base": 7747725.0,
          "taker_buy_quote": 70803.81769
        },
        {
          "timestamp": 1768006800000,
          "datetime": "2026-01-10T01:00:00",
          "open": 0.00909,
          "high": 0.00915,
          "low": 0.00898,
          "close": 0.009,
          "volume": 7234175.0,
          "close_time": 1768010399999,
          "quote_volume": 65348.94731,
          "trades": 535,
          "taker_buy_base": 5021684.0,
          "taker_buy_quote": 45336.87015
        },
        {
          "timestamp": 1768010400000,
          "datetime": "2026-01-10T02:00:00",
          "open": 0.00899,
          "high": 0.009,
          "low": 0.00884,
          "close": 0.00886,
          "volume": 3244742.0,
          "close_time": 1768013999999,
          "quote_volume": 28913.55816,
          "trades": 376,
          "taker_buy_base": 1554276.0,
          "taker_buy_quote": 13846.18166
        },
        {
          "timestamp": 1768014000000,
          "datetime": "2026-01-10T03:00:00",
          "open": 0.00885,
          "high": 0.00886,
          "low": 0.00876,
          "close": 0.00881,
          "volume": 1589206.0,
          "close_time": 1768017599999,
          "quote_volume": 13974.92824,
          "trades": 255,
          "taker_buy_base": 850327.0,
          "taker_buy_quote": 7477.46341
        },
        {
          "timestamp": 1768017600000,
          "datetime": "2026-01-10T04:00:00",
          "open": 0.00881,
          "high": 0.00882,
          "low": 0.00877,
          "close": 0.00877,
          "volume": 762968.0,
          "close_time": 1768021199999,
          "quote_volume": 6714.71412,
          "trades": 152,
          "taker_buy_base": 340718.0,
          "taker_buy_quote": 3000.14169
        },
        {
          "timestamp": 1768021200000,
          "datetime": "2026-01-10T05:00:00",
          "open": 0.00878,
          "high": 0.00881,
          "low": 0.00878,
          "close": 0.00879,
          "volume": 415658.0,
          "close_time": 1768024799999,
          "quote_volume": 3653.59097,
          "trades": 56,
          "taker_buy_base": 232932.0,
          "taker_buy_quote": 2047.86685
        },
        {
          "timestamp": 1768024800000,
          "datetime": "2026-01-10T06:00:00",
          "open": 0.00879,
          "high": 0.00886,
          "low": 0.00876,
          "close": 0.00882,
          "volume": 2188086.0,
          "close_time": 1768028399999,
          "quote_volume": 19282.46275,
          "trades": 219,
          "taker_buy_base": 1029513.0,
          "taker_buy_quote": 9078.56171
        },
        {
          "timestamp": 1768028400000,
          "datetime": "2026-01-10T07:00:00",
          "open": 0.00882,
          "high": 0.00895,
          "low": 0.00881,
          "close": 0.00894,
          "volume": 3216614.0,
          "close_time": 1768031999999,
          "quote_volume": 28640.9062,
          "trades": 323,
          "taker_buy_base": 1920803.0,
          "taker_buy_quote": 17096.5181
        },
        {
          "timestamp": 1768032000000,
          "datetime": "2026-01-10T08:00:00",
          "open": 0.00894,
          "high": 0.00898,
          "low": 0.00892,
          "close": 0.00894,
          "volume": 2389554.0,
          "close_time": 1768035599999,
          "quote_volume": 21389.86394,
          "trades": 377,
          "taker_buy_base": 1209568.0,
          "taker_buy_quote": 10826.94276
        },
        {
          "timestamp": 1768035600000,
          "datetime": "2026-01-10T09:00:00",
          "open": 0.00896,
          "high": 0.00897,
          "low": 0.0089,
          "close": 0.0089,
          "volume": 2380015.0,
          "close_time": 1768039199999,
          "quote_volume": 21275.69062,
          "trades": 247,
          "taker_buy_base": 1081600.0,
          "taker_buy_quote": 9672.13681
        },
        {
          "timestamp": 1768039200000,
          "datetime": "2026-01-10T10:00:00",
          "open": 0.00891,
          "high": 0.00893,
          "low": 0.00888,
          "close": 0.00893,
          "volume": 1204720.0,
          "close_time": 1768042799999,
          "quote_volume": 10733.05703,
          "trades": 111,
          "taker_buy_base": 586404.0,
          "taker_buy_quote": 5224.14492
        },
        {
          "timestamp": 1768042800000,
          "datetime": "2026-01-10T11:00:00",
          "open": 0.00893,
          "high": 0.00898,
          "low": 0.00892,
          "close": 0.00897,
          "volume": 1914918.0,
          "close_time": 1768046399999,
          "quote_volume": 17146.948,
          "trades": 210,
          "taker_buy_base": 806079.0,
          "taker_buy_quote": 7223.20628
        },
        {
          "timestamp": 1768046400000,
          "datetime": "2026-01-10T12:00:00",
          "open": 0.00897,
          "high": 0.00898,
          "low": 0.00893,
          "close": 0.00896,
          "volume": 2069439.0,
          "close_time": 1768049999999,
          "quote_volume": 18510.45825,
          "trades": 152,
          "taker_buy_base": 586946.0,
          "taker_buy_quote": 5250.81108
        },
        {
          "timestamp": 1768050000000,
          "datetime": "2026-01-10T13:00:00",
          "open": 0.00895,
          "high": 0.00897,
          "low": 0.0089,
          "close": 0.0089,
          "volume": 1434853.0,
          "close_time": 1768053599999,
          "quote_volume": 12814.87974,
          "trades": 95,
          "taker_buy_base": 311675.0,
          "taker_buy_quote": 2786.80161
        },
        {
          "timestamp": 1768053600000,
          "datetime": "2026-01-10T14:00:00",
          "open": 0.0089,
          "high": 0.00892,
          "low": 0.00887,
          "close": 0.00889,
          "volume": 1223142.0,
          "close_time": 1768057199999,
          "quote_volume": 10883.24134,
          "trades": 102,
          "taker_buy_base": 466150.0,
          "taker_buy_quote": 4149.88678
        },
        {
          "timestamp": 1768057200000,
          "datetime": "2026-01-10T15:00:00",
          "open": 0.00889,
          "high": 0.00892,
          "low": 0.00889,
          "close": 0.0089,
          "volume": 1352046.0,
          "close_time": 1768060799999,
          "quote_volume": 12036.59487,
          "trades": 117,
          "taker_buy_base": 735891.0,
          "taker_buy_quote": 6553.87312
        },
        {
          "timestamp": 1768060800000,
          "datetime": "2026-01-10T16:00:00",
          "open": 0.00891,
          "high": 0.00896,
          "low": 0.00891,
          "close": 0.00895,
          "volume": 982810.0,
          "close_time": 1768064399999,
          "quote_volume": 8774.54803,
          "trades": 70,
          "taker_buy_base": 433795.0,
          "taker_buy_quote": 3872.96146
        },
        {
          "timestamp": 1768064400000,
          "datetime": "2026-01-10T17:00:00",
          "open": 0.00895,
          "high": 0.00897,
          "low": 0.0089,
          "close": 0.00891,
          "volume": 1117920.0,
          "close_time": 1768067999999,
          "quote_volume": 10004.02692,
          "trades": 203,
          "taker_buy_base": 438084.0,
          "taker_buy_quote": 3923.7292
        },
        {
          "timestamp": 1768068000000,
          "datetime": "2026-01-10T18:00:00",
          "open": 0.00891,
          "high": 0.00894,
          "low": 0.0089,
          "close": 0.00893,
          "volume": 349272.0,
          "close_time": 1768071599999,
          "quote_volume": 3118.00943,
          "trades": 108,
          "taker_buy_base": 314073.0,
          "taker_buy_quote": 2804.17833
        },
        {
          "timestamp": 1768071600000,
          "datetime": "2026-01-10T19:00:00",
          "open": 0.00892,
          "high": 0.00896,
          "low": 0.00892,
          "close": 0.00896,
          "volume": 631546.0,
          "close_time": 1768075199999,
          "quote_volume": 5647.99123,
          "trades": 90,
          "taker_buy_base": 469574.0,
          "taker_buy_quote": 4199.89353
        },
        {
          "timestamp": 1768075200000,
          "datetime": "2026-01-10T20:00:00",
          "open": 0.00896,
          "high": 0.00896,
          "low": 0.00893,
          "close": 0.00895,
          "volume": 806689.0,
          "close_time": 1768078799999,
          "quote_volume": 7213.06826,
          "trades": 67,
          "taker_buy_base": 494323.0,
          "taker_buy_quote": 4421.02597
        },
        {
          "timestamp": 1768078800000,
          "datetime": "2026-01-10T21:00:00",
          "open": 0.00894,
          "high": 0.00895,
          "low": 0.00893,
          "close": 0.00893,
          "volume": 408724.0,
          "close_time": 1768082399999,
          "quote_volume": 3655.91361,
          "trades": 39,
          "taker_buy_base": 112851.0,
          "taker_buy_quote": 1009.60722
        },
        {
          "timestamp": 1768082400000,
          "datetime": "2026-01-10T22:00:00",
          "open": 0.00893,
          "high": 0.00893,
          "low": 0.00883,
          "close": 0.00885,
          "volume": 1679995.0,
          "close_time": 1768085999999,
          "quote_volume": 14917.14133,
          "trades": 126,
          "taker_buy_base": 668959.0,
          "taker_buy_quote": 5935.0477
        },
        {
          "timestamp": 1768086000000,
          "datetime": "2026-01-10T23:00:00",
          "open": 0.00884,
          "high": 0.0089,
          "low": 0.00883,
          "close": 0.00889,
          "volume": 752503.0,
          "close_time": 1768089599999,
          "quote_volume": 6673.27254,
          "trades": 111,
          "taker_buy_base": 385152.0,
          "taker_buy_quote": 3418.42133
        },
        {
          "timestamp": 1768089600000,
          "datetime": "2026-01-11T00:00:00",
          "open": 0.0089,
          "high": 0.00891,
          "low": 0.00878,
          "close": 0.00881,
          "volume": 4287707.0,
          "close_time": 1768093199999,
          "quote_volume": 37873.47536,
          "trades": 421,
          "taker_buy_base": 1474041.0,
          "taker_buy_quote": 13009.32718
        },
        {
          "timestamp": 1768093200000,
          "datetime": "2026-01-11T01:00:00",
          "open": 0.00881,
          "high": 0.00882,
          "low": 0.00866,
          "close": 0.0087,
          "volume": 6848271.0,
          "close_time": 1768096799999,
          "quote_volume": 59705.07638,
          "trades": 576,
          "taker_buy_base": 2751856.0,
          "taker_buy_quote": 23994.19333
        },
        {
          "timestamp": 1768096800000,
          "datetime": "2026-01-11T02:00:00",
          "open": 0.0087,
          "high": 0.00872,
          "low": 0.00867,
          "close": 0.0087,
          "volume": 1681230.0,
          "close_time": 1768100399999,
          "quote_volume": 14623.72994,
          "trades": 127,
          "taker_buy_base": 1122628.0,
          "taker_buy_quote": 9766.9675
        },
        {
          "timestamp": 1768100400000,
          "datetime": "2026-01-11T03:00:00",
          "open": 0.0087,
          "high": 0.00874,
          "low": 0.00869,
          "close": 0.00874,
          "volume": 343094.0,
          "close_time": 1768103999999,
          "quote_volume": 2988.11998,
          "trades": 83,
          "taker_buy_base": 129933.0,
          "taker_buy_quote": 1132.78527
        },
        {
          "timestamp": 1768104000000,
          "datetime": "2026-01-11T04:00:00",
          "open": 0.00874,
          "high": 0.00875,
          "low": 0.00872,
          "close": 0.00875,
          "volume": 481900.0,
          "close_time": 1768107599999,
          "quote_volume": 4208.09409,
          "trades": 62,
          "taker_buy_base": 152534.0,
          "taker_buy_quote": 1333.21772
        },
        {
          "timestamp": 1768107600000,
          "datetime": "2026-01-11T05:00:00",
          "open": 0.00875,
          "high": 0.00875,
          "low": 0.0087,
          "close": 0.0087,
          "volume": 1096752.0,
          "close_time": 1768111199999,
          "quote_volume": 9571.3686,
          "trades": 67,
          "taker_buy_base": 508518.0,
          "taker_buy_quote": 4436.80216
        },
        {
          "timestamp": 1768111200000,
          "datetime": "2026-01-11T06:00:00",
          "open": 0.0087,
          "high": 0.00872,
          "low": 0.00868,
          "close": 0.00869,
          "volume": 1043805.0,
          "close_time": 1768114799999,
          "quote_volume": 9077.13307,
          "trades": 73,
          "taker_buy_base": 399003.0,
          "taker_buy_quote": 3471.76238
        },
        {
          "timestamp": 1768114800000,
          "datetime": "2026-01-11T07:00:00",
          "open": 0.00869,
          "high": 0.0087,
          "low": 0.00869,
          "close": 0.0087,
          "volume": 941129.0,
          "close_time": 1768118399999,
          "quote_volume": 8183.32818,
          "trades": 161,
          "taker_buy_base": 499484.0,
          "taker_buy_quote": 4343.17666
        },
        {
          "timestamp": 1768118400000,
          "datetime": "2026-01-11T08:00:00",
          "open": 0.00869,
          "high": 0.00874,
          "low": 0.00868,
          "close": 0.00874,
          "volume": 2145670.0,
          "close_time": 1768121999999,
          "quote_volume": 18675.72872,
          "trades": 225,
          "taker_buy_base": 1640478.0,
          "taker_buy_quote": 14283.32829
        },
        {
          "timestamp": 1768122000000,
          "datetime": "2026-01-11T09:00:00",
          "open": 0.00874,
          "high": 0.00875,
          "low": 0.00872,
          "close": 0.00874,
          "volume": 569683.0,
          "close_time": 1768125599999,
          "quote_volume": 4978.46169,
          "trades": 185,
          "taker_buy_base": 202431.0,
          "taker_buy_quote": 1769.60184
        },
        {
          "timestamp": 1768125600000,
          "datetime": "2026-01-11T10:00:00",
          "open": 0.00874,
          "high": 0.00875,
          "low": 0.00871,
          "close": 0.00871,
          "volume": 580672.0,
          "close_time": 1768129199999,
          "quote_volume": 5067.29335,
          "trades": 134,
          "taker_buy_base": 234072.0,
          "taker_buy_quote": 2043.23606
        },
        {
          "timestamp": 1768129200000,
          "datetime": "2026-01-11T11:00:00",
          "open": 0.00872,
          "high": 0.00874,
          "low": 0.00871,
          "close": 0.00871,
          "volume": 513212.0,
          "close_time": 1768132799999,
          "quote_volume": 4474.83855,
          "trades": 36,
          "taker_buy_base": 101946.0,
          "taker_buy_quote": 890.0921
        },
        {
          "timestamp": 1768132800000,
          "datetime": "2026-01-11T12:00:00",
          "open": 0.00871,
          "high": 0.00874,
          "low": 0.00871,
          "close": 0.00871,
          "volume": 608442.0,
          "close_time": 1768136399999,
          "quote_volume": 5307.30672,
          "trades": 66,
          "taker_buy_base": 300283.0,
          "taker_buy_quote": 2619.72342
        },
        {
          "timestamp": 1768136400000,
          "datetime": "2026-01-11T13:00:00",
          "open": 0.00871,
          "high": 0.00873,
          "low": 0.00871,
          "close": 0.00871,
          "volume": 361405.0,
          "close_time": 1768139999999,
          "quote_volume": 3151.43478,
          "trades": 35,
          "taker_buy_base": 175843.0,
          "taker_buy_quote": 1533.80103
        },
        {
          "timestamp": 1768140000000,
          "datetime": "2026-01-11T14:00:00",
          "open": 0.00871,
          "high": 0.0088,
          "low": 0.00868,
          "close": 0.00874,
          "volume": 3693609.0,
          "close_time": 1768143599999,
          "quote_volume": 32245.60661,
          "trades": 230,
          "taker_buy_base": 1620664.0,
          "taker_buy_quote": 14171.51561
        },
        {
          "timestamp": 1768143600000,
          "datetime": "2026-01-11T15:00:00",
          "open": 0.00873,
          "high": 0.00873,
          "low": 0.0086,
          "close": 0.00864,
          "volume": 3438370.0,
          "close_time": 1768147199999,
          "quote_volume": 29763.89635,
          "trades": 212,
          "taker_buy_base": 770091.0,
          "taker_buy_quote": 6661.05494
        },
        {
          "timestamp": 1768147200000,
          "datetime": "2026-01-11T16:00:00",
          "open": 0.00864,
          "high": 0.00874,
          "low": 0.00864,
          "close": 0.00867,
          "volume": 3099033.0,
          "close_time": 1768150799999,
          "quote_volume": 26973.94763,
          "trades": 234,
          "taker_buy_base": 1571435.0,
          "taker_buy_quote": 13664.26533
        },
        {
          "timestamp": 1768150800000,
          "datetime": "2026-01-11T17:00:00",
          "open": 0.00868,
          "high": 0.00872,
          "low": 0.00867,
          "close": 0.00871,
          "volume": 1413415.0,
          "close_time": 1768154399999,
          "quote_volume": 12284.19378,
          "trades": 112,
          "taker_buy_base": 650742.0,
          "taker_buy_quote": 5658.24316
        },
        {
          "timestamp": 1768154400000,
          "datetime": "2026-01-11T18:00:00",
          "open": 0.00871,
          "high": 0.00873,
          "low": 0.00869,
          "close": 0.0087,
          "volume": 1532607.0,
          "close_time": 1768157999999,
          "quote_volume": 13345.68658,
          "trades": 98,
          "taker_buy_base": 564265.0,
          "taker_buy_quote": 4914.77128
        },
        {
          "timestamp": 1768158000000,
          "datetime": "2026-01-11T19:00:00",
          "open": 0.00871,
          "high": 0.00872,
          "low": 0.00869,
          "close": 0.00869,
          "volume": 743940.0,
          "close_time": 1768161599999,
          "quote_volume": 6474.96479,
          "trades": 56,
          "taker_buy_base": 298067.0,
          "taker_buy_quote": 2594.57574
        },
        {
          "timestamp": 1768161600000,
          "datetime": "2026-01-11T20:00:00",
          "open": 0.00869,
          "high": 0.0087,
          "low": 0.00861,
          "close": 0.00865,
          "volume": 1753783.0,
          "close_time": 1768165199999,
          "quote_volume": 15169.22882,
          "trades": 197,
          "taker_buy_base": 665477.0,
          "taker_buy_quote": 5761.48937
        },
        {
          "timestamp": 1768165200000,
          "datetime": "2026-01-11T21:00:00",
          "open": 0.00864,
          "high": 0.00867,
          "low": 0.00861,
          "close": 0.00867,
          "volume": 895197.0,
          "close_time": 1768168799999,
          "quote_volume": 7733.64194,
          "trades": 111,
          "taker_buy_base": 561469.0,
          "taker_buy_quote": 4852.87703
        },
        {
          "timestamp": 1768168800000,
          "datetime": "2026-01-11T22:00:00",
          "open": 0.00866,
          "high": 0.00866,
          "low": 0.00859,
          "close": 0.00862,
          "volume": 847778.0,
          "close_time": 1768172399999,
          "quote_volume": 7313.88389,
          "trades": 63,
          "taker_buy_base": 399254.0,
          "taker_buy_quote": 3445.39904
        },
        {
          "timestamp": 1768172400000,
          "datetime": "2026-01-11T23:00:00",
          "open": 0.00861,
          "high": 0.00868,
          "low": 0.00856,
          "close": 0.00866,
          "volume": 1506306.0,
          "close_time": 1768175999999,
          "quote_volume": 12989.5964,
          "trades": 101,
          "taker_buy_base": 721068.0,
          "taker_buy_quote": 6224.01189
        },
        {
          "timestamp": 1768176000000,
          "datetime": "2026-01-12T00:00:00",
          "open": 0.00865,
          "high": 0.00867,
          "low": 0.0085,
          "close": 0.00853,
          "volume": 6224419.0,
          "close_time": 1768179599999,
          "quote_volume": 53383.27655,
          "trades": 346,
          "taker_buy_base": 2938297.0,
          "taker_buy_quote": 25162.32782
        },
        {
          "timestamp": 1768179600000,
          "datetime": "2026-01-12T01:00:00",
          "open": 0.00852,
          "high": 0.00859,
          "low": 0.0085,
          "close": 0.00857,
          "volume": 4290855.0,
          "close_time": 1768183199999,
          "quote_volume": 36717.02787,
          "trades": 292,
          "taker_buy_base": 1781328.0,
          "taker_buy_quote": 15243.13785
        },
        {
          "timestamp": 1768183200000,
          "datetime": "2026-01-12T02:00:00",
          "open": 0.00857,
          "high": 0.00869,
          "low": 0.00856,
          "close": 0.00868,
          "volume": 3908050.0,
          "close_time": 1768186799999,
          "quote_volume": 33625.40286,
          "trades": 305,
          "taker_buy_base": 2298453.0,
          "taker_buy_quote": 19779.93105
        },
        {
          "timestamp": 1768186800000,
          "datetime": "2026-01-12T03:00:00",
          "open": 0.00869,
          "high": 0.00872,
          "low": 0.00862,
          "close": 0.00862,
          "volume": 2538606.0,
          "close_time": 1768190399999,
          "quote_volume": 22021.03733,
          "trades": 147,
          "taker_buy_base": 744222.0,
          "taker_buy_quote": 6466.36689
        },
        {
          "timestamp": 1768190400000,
          "datetime": "2026-01-12T04:00:00",
          "open": 0.00862,
          "high": 0.00871,
          "low": 0.00861,
          "close": 0.0087,
          "volume": 1439826.0,
          "close_time": 1768193999999,
          "quote_volume": 12450.09425,
          "trades": 80,
          "taker_buy_base": 745413.0,
          "taker_buy_quote": 6446.4322
        },
        {
          "timestamp": 1768194000000,
          "datetime": "2026-01-12T05:00:00",
          "open": 0.00869,
          "high": 0.00872,
          "low": 0.00866,
          "close": 0.00867,
          "volume": 1451214.0,
          "close_time": 1768197599999,
          "quote_volume": 12616.1571,
          "trades": 104,
          "taker_buy_base": 863871.0,
          "taker_buy_quote": 7512.9596
        },
        {
          "timestamp": 1768197600000,
          "datetime": "2026-01-12T06:00:00",
          "open": 0.00867,
          "high": 0.00868,
          "low": 0.0086,
          "close": 0.00863,
          "volume": 1421801.0,
          "close_time": 1768201199999,
          "quote_volume": 12276.5664,
          "trades": 102,
          "taker_buy_base": 175829.0,
          "taker_buy_quote": 1518.05466
        },
        {
          "timestamp": 1768201200000,
          "datetime": "2026-01-12T07:00:00",
          "open": 0.00863,
          "high": 0.00866,
          "low": 0.00856,
          "close": 0.00856,
          "volume": 1411426.0,
          "close_time": 1768204799999,
          "quote_volume": 12147.30387,
          "trades": 94,
          "taker_buy_base": 539945.0,
          "taker_buy_quote": 4652.53657
        },
        {
          "timestamp": 1768204800000,
          "datetime": "2026-01-12T08:00:00",
          "open": 0.00856,
          "high": 0.00859,
          "low": 0.00847,
          "close": 0.00851,
          "volume": 2873994.0,
          "close_time": 1768208399999,
          "quote_volume": 24494.72394,
          "trades": 163,
          "taker_buy_base": 1054767.0,
          "taker_buy_quote": 8999.20454
        },
        {
          "timestamp": 1768208400000,
          "datetime": "2026-01-12T09:00:00",
          "open": 0.00852,
          "high": 0.00856,
          "low": 0.00848,
          "close": 0.00848,
          "volume": 2259095.0,
          "close_time": 1768211999999,
          "quote_volume": 19262.67055,
          "trades": 174,
          "taker_buy_base": 647743.0,
          "taker_buy_quote": 5529.15823
        },
        {
          "timestamp": 1768212000000,
          "datetime": "2026-01-12T10:00:00",
          "open": 0.00848,
          "high": 0.00853,
          "low": 0.00847,
          "close": 0.00848,
          "volume": 1455419.0,
          "close_time": 1768215599999,
          "quote_volume": 12363.21663,
          "trades": 142,
          "taker_buy_base": 470951.0,
          "taker_buy_quote": 4004.63309
        },
        {
          "timestamp": 1768215600000,
          "datetime": "2026-01-12T11:00:00",
          "open": 0.00848,
          "high": 0.00852,
          "low": 0.00847,
          "close": 0.0085,
          "volume": 1130940.0,
          "close_time": 1768219199999,
          "quote_volume": 9605.9823,
          "trades": 158,
          "taker_buy_base": 427360.0,
          "taker_buy_quote": 3631.2677
        },
        {
          "timestamp": 1768219200000,
          "datetime": "2026-01-12T12:00:00",
          "open": 0.0085,
          "high": 0.00852,
          "low": 0.00841,
          "close": 0.00841,
          "volume": 2744108.0,
          "close_time": 1768222799999,
          "quote_volume": 23210.04614,
          "trades": 191,
          "taker_buy_base": 1141646.0,
          "taker_buy_quote": 9650.8175
        },
        {
          "timestamp": 1768222800000,
          "datetime": "2026-01-12T13:00:00",
          "open": 0.00842,
          "high": 0.00842,
          "low": 0.00834,
          "close": 0.00835,
          "volume": 2808879.0,
          "close_time": 1768226399999,
          "quote_volume": 23564.33833,
          "trades": 126,
          "taker_buy_base": 1217267.0,
          "taker_buy_quote": 10211.0485
        },
        {
          "timestamp": 1768226400000,
          "datetime": "2026-01-12T14:00:00",
          "open": 0.00835,
          "high": 0.00848,
          "low": 0.00834,
          "close": 0.00846,
          "volume": 3670438.0,
          "close_time": 1768229999999,
          "quote_volume": 30877.99052,
          "trades": 294,
          "taker_buy_base": 2501632.0,
          "taker_buy_quote": 21054.00902
        },
        {
          "timestamp": 1768230000000,
          "datetime": "2026-01-12T15:00:00",
          "open": 0.00845,
          "high": 0.00852,
          "low": 0.00843,
          "close": 0.00847,
          "volume": 3633576.0,
          "close_time": 1768233599999,
          "quote_volume": 30788.21643,
          "trades": 333,
          "taker_buy_base": 1217683.0,
          "taker_buy_quote": 10312.88923
        },
        {
          "timestamp": 1768233600000,
          "datetime": "2026-01-12T16:00:00",
          "open": 0.00846,
          "high": 0.00855,
          "low": 0.00846,
          "close": 0.00852,
          "volume": 1451043.0,
          "close_time": 1768237199999,
          "quote_volume": 12333.20338,
          "trades": 137,
          "taker_buy_base": 929659.0,
          "taker_buy_quote": 7895.83523
        },
        {
          "timestamp": 1768237200000,
          "datetime": "2026-01-12T17:00:00",
          "open": 0.00852,
          "high": 0.00853,
          "low": 0.00843,
          "close": 0.00848,
          "volume": 3391722.0,
          "close_time": 1768240799999,
          "quote_volume": 28760.98475,
          "trades": 307,
          "taker_buy_base": 1636369.0,
          "taker_buy_quote": 13870.45802
        },
        {
          "timestamp": 1768240800000,
          "datetime": "2026-01-12T18:00:00",
          "open": 0.00849,
          "high": 0.00853,
          "low": 0.00847,
          "close": 0.0085,
          "volume": 1178723.0,
          "close_time": 1768244399999,
          "quote_volume": 10010.36189,
          "trades": 80,
          "taker_buy_base": 714543.0,
          "taker_buy_quote": 6067.55633
        },
        {
          "timestamp": 1768244400000,
          "datetime": "2026-01-12T19:00:00",
          "open": 0.00849,
          "high": 0.0085,
          "low": 0.00846,
          "close": 0.00848,
          "volume": 794768.0,
          "close_time": 1768247999999,
          "quote_volume": 6742.18683,
          "trades": 73,
          "taker_buy_base": 446408.0,
          "taker_buy_quote": 3789.21778
        },
        {
          "timestamp": 1768248000000,
          "datetime": "2026-01-12T20:00:00",
          "open": 0.00848,
          "high": 0.00851,
          "low": 0.00843,
          "close": 0.00843,
          "volume": 558255.0,
          "close_time": 1768251599999,
          "quote_volume": 4730.45844,
          "trades": 56,
          "taker_buy_base": 194528.0,
          "taker_buy_quote": 1649.5378
        },
        {
          "timestamp": 1768251600000,
          "datetime": "2026-01-12T21:00:00",
          "open": 0.00843,
          "high": 0.00843,
          "low": 0.00836,
          "close": 0.00838,
          "volume": 1637924.0,
          "close_time": 1768255199999,
          "quote_volume": 13752.29407,
          "trades": 123,
          "taker_buy_base": 696666.0,
          "taker_buy_quote": 5852.62387
        },
        {
          "timestamp": 1768255200000,
          "datetime": "2026-01-12T22:00:00",
          "open": 0.00839,
          "high": 0.00844,
          "low": 0.00837,
          "close": 0.00839,
          "volume": 2083199.0,
          "close_time": 1768258799999,
          "quote_volume": 17513.71166,
          "trades": 179,
          "taker_buy_base": 570352.0,
          "taker_buy_quote": 4799.46692
        },
        {
          "timestamp": 1768258800000,
          "datetime": "2026-01-12T23:00:00",
          "open": 0.00839,
          "high": 0.00843,
          "low": 0.00838,
          "close": 0.00841,
          "volume": 809032.0,
          "close_time": 1768262399999,
          "quote_volume": 6797.77956,
          "trades": 64,
          "taker_buy_base": 288472.0,
          "taker_buy_quote": 2425.43193
        },
        {
          "timestamp": 1768262400000,
          "datetime": "2026-01-13T00:00:00",
          "open": 0.00841,
          "high": 0.00841,
          "low": 0.00839,
          "close": 0.00841,
          "volume": 1522629.0,
          "close_time": 1768265999999,
          "quote_volume": 12789.28117,
          "trades": 114,
          "taker_buy_base": 799370.0,
          "taker_buy_quote": 6715.36886
        },
        {
          "timestamp": 1768266000000,
          "datetime": "2026-01-13T01:00:00",
          "open": 0.00841,
          "high": 0.00846,
          "low": 0.0084,
          "close": 0.0084,
          "volume": 1788839.0,
          "close_time": 1768269599999,
          "quote_volume": 15085.83721,
          "trades": 135,
          "taker_buy_base": 955658.0,
          "taker_buy_quote": 8062.17325
        },
        {
          "timestamp": 1768269600000,
          "datetime": "2026-01-13T02:00:00",
          "open": 0.00841,
          "high": 0.00847,
          "low": 0.00841,
          "close": 0.00846,
          "volume": 575281.0,
          "close_time": 1768273199999,
          "quote_volume": 4857.62454,
          "trades": 64,
          "taker_buy_base": 394491.0,
          "taker_buy_quote": 3331.46448
        },
        {
          "timestamp": 1768273200000,
          "datetime": "2026-01-13T03:00:00",
          "open": 0.00847,
          "high": 0.00847,
          "low": 0.00842,
          "close": 0.00845,
          "volume": 947904.0,
          "close_time": 1768276799999,
          "quote_volume": 8007.28732,
          "trades": 89,
          "taker_buy_base": 415445.0,
          "taker_buy_quote": 3510.49456
        },
        {
          "timestamp": 1768276800000,
          "datetime": "2026-01-13T04:00:00",
          "open": 0.00845,
          "high": 0.00847,
          "low": 0.00842,
          "close": 0.00844,
          "volume": 862170.0,
          "close_time": 1768280399999,
          "quote_volume": 7277.73966,
          "trades": 111,
          "taker_buy_base": 249170.0,
          "taker_buy_quote": 2104.51862
        },
        {
          "timestamp": 1768280400000,
          "datetime": "2026-01-13T05:00:00",
          "open": 0.00845,
          "high": 0.00849,
          "low": 0.00843,
          "close": 0.00843,
          "volume": 1525495.0,
          "close_time": 1768283999999,
          "quote_volume": 12903.22774,
          "trades": 164,
          "taker_buy_base": 589891.0,
          "taker_buy_quote": 4994.47917
        },
        {
          "timestamp": 1768284000000,
          "datetime": "2026-01-13T06:00:00",
          "open": 0.00844,
          "high": 0.00849,
          "low": 0.00844,
          "close": 0.00848,
          "volume": 890836.0,
          "close_time": 1768287599999,
          "quote_volume": 7529.70392,
          "trades": 116,
          "taker_buy_base": 437143.0,
          "taker_buy_quote": 3697.61918
        },
        {
          "timestamp": 1768287600000,
          "datetime": "2026-01-13T07:00:00",
          "open": 0.00847,
          "high": 0.00849,
          "low": 0.00843,
          "close": 0.00844,
          "volume": 897366.0,
          "close_time": 1768291199999,
          "quote_volume": 7589.09578,
          "trades": 112,
          "taker_buy_base": 269812.0,
          "taker_buy_quote": 2283.26454
        },
        {
          "timestamp": 1768291200000,
          "datetime": "2026-01-13T08:00:00",
          "open": 0.00843,
          "high": 0.00848,
          "low": 0.00842,
          "close": 0.00848,
          "volume": 660830.0,
          "close_time": 1768294799999,
          "quote_volume": 5589.2555,
          "trades": 81,
          "taker_buy_base": 326296.0,
          "taker_buy_quote": 2760.59289
        },
        {
          "timestamp": 1768294800000,
          "datetime": "2026-01-13T09:00:00",
          "open": 0.00849,
          "high": 0.00851,
          "low": 0.00846,
          "close": 0.00848,
          "volume": 1641672.0,
          "close_time": 1768298399999,
          "quote_volume": 13924.66355,
          "trades": 137,
          "taker_buy_base": 939525.0,
          "taker_buy_quote": 7970.03653
        },
        {
          "timestamp": 1768298400000,
          "datetime": "2026-01-13T10:00:00",
          "open": 0.00848,
          "high": 0.00851,
          "low": 0.00847,
          "close": 0.0085,
          "volume": 1272178.0,
          "close_time": 1768301999999,
          "quote_volume": 10801.84534,
          "trades": 170,
          "taker_buy_base": 649009.0,
          "taker_buy_quote": 5512.29742
        },
        {
          "timestamp": 1768302000000,
          "datetime": "2026-01-13T11:00:00",
          "open": 0.00851,
          "high": 0.00851,
          "low": 0.00848,
          "close": 0.00849,
          "volume": 1039106.0,
          "close_time": 1768305599999,
          "quote_volume": 8822.8983,
          "trades": 119,
          "taker_buy_base": 346589.0,
          "taker_buy_quote": 2944.64719
        },
        {
          "timestamp": 1768305600000,
          "datetime": "2026-01-13T12:00:00",
          "open": 0.00849,
          "high": 0.00868,
          "low": 0.00847,
          "close": 0.00858,
          "volume": 5479887.0,
          "close_time": 1768309199999,
          "quote_volume": 46958.11191,
          "trades": 478,
          "taker_buy_base": 2504371.0,
          "taker_buy_quote": 21439.60398
        },
        {
          "timestamp": 1768309200000,
          "datetime": "2026-01-13T13:00:00",
          "open": 0.00859,
          "high": 0.00862,
          "low": 0.00852,
          "close": 0.00858,
          "volume": 5101538.0,
          "close_time": 1768312799999,
          "quote_volume": 43695.75585,
          "trades": 385,
          "taker_buy_base": 2892423.0,
          "taker_buy_quote": 24785.58248
        },
        {
          "timestamp": 1768312800000,
          "datetime": "2026-01-13T14:00:00",
          "open": 0.00859,
          "high": 0.00863,
          "low": 0.00858,
          "close": 0.00858,
          "volume": 1176853.0,
          "close_time": 1768316399999,
          "quote_volume": 10124.84776,
          "trades": 133,
          "taker_buy_base": 367451.0,
          "taker_buy_quote": 3163.40059
        },
        {
          "timestamp": 1768316400000,
          "datetime": "2026-01-13T15:00:00",
          "open": 0.00858,
          "high": 0.00866,
          "low": 0.00856,
          "close": 0.00865,
          "volume": 2301761.0,
          "close_time": 1768319999999,
          "quote_volume": 19810.60531,
          "trades": 244,
          "taker_buy_base": 1062667.0,
          "taker_buy_quote": 9159.87505
        },
        {
          "timestamp": 1768320000000,
          "datetime": "2026-01-13T16:00:00",
          "open": 0.00866,
          "high": 0.00871,
          "low": 0.00865,
          "close": 0.00869,
          "volume": 1876551.0,
          "close_time": 1768323599999,
          "quote_volume": 16281.1039,
          "trades": 283,
          "taker_buy_base": 509573.0,
          "taker_buy_quote": 4425.03253
        },
        {
          "timestamp": 1768323600000,
          "datetime": "2026-01-13T17:00:00",
          "open": 0.0087,
          "high": 0.00872,
          "low": 0.00867,
          "close": 0.00869,
          "volume": 1070698.0,
          "close_time": 1768327199999,
          "quote_volume": 9307.62209,
          "trades": 103,
          "taker_buy_base": 725999.0,
          "taker_buy_quote": 6311.90029
        },
        {
          "timestamp": 1768327200000,
          "datetime": "2026-01-13T18:00:00",
          "open": 0.00869,
          "high": 0.00873,
          "low": 0.00868,
          "close": 0.0087,
          "volume": 1244935.0,
          "close_time": 1768330799999,
          "quote_volume": 10844.07123,
          "trades": 199,
          "taker_buy_base": 522340.0,
          "taker_buy_quote": 4550.31086
        },
        {
          "timestamp": 1768330800000,
          "datetime": "2026-01-13T19:00:00",
          "open": 0.0087,
          "high": 0.00873,
          "low": 0.0087,
          "close": 0.00873,
          "volume": 469150.0,
          "close_time": 1768334399999,
          "quote_volume": 4089.32921,
          "trades": 101,
          "taker_buy_base": 248675.0,
          "taker_buy_quote": 2168.63214
        },
        {
          "timestamp": 1768334400000,
          "datetime": "2026-01-13T20:00:00",
          "open": 0.00873,
          "high": 0.00875,
          "low": 0.00869,
          "close": 0.00871,
          "volume": 662042.0,
          "close_time": 1768337999999,
          "quote_volume": 5769.93369,
          "trades": 115,
          "taker_buy_base": 254697.0,
          "taker_buy_quote": 2221.37173
        },
        {
          "timestamp": 1768338000000,
          "datetime": "2026-01-13T21:00:00",
          "open": 0.00871,
          "high": 0.00873,
          "low": 0.0087,
          "close": 0.0087,
          "volume": 284445.0,
          "close_time": 1768341599999,
          "quote_volume": 2478.30896,
          "trades": 63,
          "taker_buy_base": 116297.0,
          "taker_buy_quote": 1013.63226
        },
        {
          "timestamp": 1768341600000,
          "datetime": "2026-01-13T22:00:00",
          "open": 0.0087,
          "high": 0.00886,
          "low": 0.0087,
          "close": 0.00885,
          "volume": 3985388.0,
          "close_time": 1768345199999,
          "quote_volume": 35081.33405,
          "trades": 450,
          "taker_buy_base": 2091065.0,
          "taker_buy_quote": 18390.3408
        },
        {
          "timestamp": 1768345200000,
          "datetime": "2026-01-13T23:00:00",
          "open": 0.00885,
          "high": 0.00888,
          "low": 0.00877,
          "close": 0.0088,
          "volume": 2144089.0,
          "close_time": 1768348799999,
          "quote_volume": 18891.39033,
          "trades": 392,
          "taker_buy_base": 688173.0,
          "taker_buy_quote": 6057.81546
        },
        {
          "timestamp": 1768348800000,
          "datetime": "2026-01-14T00:00:00",
          "open": 0.0088,
          "high": 0.00884,
          "low": 0.00878,
          "close": 0.00881,
          "volume": 1978108.0,
          "close_time": 1768352399999,
          "quote_volume": 17418.15922,
          "trades": 451,
          "taker_buy_base": 808767.0,
          "taker_buy_quote": 7119.69646
        },
        {
          "timestamp": 1768352400000,
          "datetime": "2026-01-14T01:00:00",
          "open": 0.00881,
          "high": 0.00885,
          "low": 0.0088,
          "close": 0.0088,
          "volume": 1474413.0,
          "close_time": 1768355999999,
          "quote_volume": 13000.53661,
          "trades": 320,
          "taker_buy_base": 804348.0,
          "taker_buy_quote": 7095.54809
        },
        {
          "timestamp": 1768356000000,
          "datetime": "2026-01-14T02:00:00",
          "open": 0.0088,
          "high": 0.00882,
          "low": 0.00877,
          "close": 0.00878,
          "volume": 1082618.0,
          "close_time": 1768359599999,
          "quote_volume": 9529.24987,
          "trades": 223,
          "taker_buy_base": 280901.0,
          "taker_buy_quote": 2473.95209
        },
        {
          "timestamp": 1768359600000,
          "datetime": "2026-01-14T03:00:00",
          "open": 0.00878,
          "high": 0.00882,
          "low": 0.00877,
          "close": 0.0088,
          "volume": 1475973.0,
          "close_time": 1768363199999,
          "quote_volume": 12984.46206,
          "trades": 429,
          "taker_buy_base": 441354.0,
          "taker_buy_quote": 3885.81294
        },
        {
          "timestamp": 1768363200000,
          "datetime": "2026-01-14T04:00:00",
          "open": 0.00882,
          "high": 0.00882,
          "low": 0.00877,
          "close": 0.00879,
          "volume": 685028.0,
          "close_time": 1768366799999,
          "quote_volume": 6025.71297,
          "trades": 198,
          "taker_buy_base": 249250.0,
          "taker_buy_quote": 2194.86521
        },
        {
          "timestamp": 1768366800000,
          "datetime": "2026-01-14T05:00:00",
          "open": 0.00878,
          "high": 0.0088,
          "low": 0.00875,
          "close": 0.00879,
          "volume": 1706939.0,
          "close_time": 1768370399999,
          "quote_volume": 14987.4658,
          "trades": 298,
          "taker_buy_base": 541356.0,
          "taker_buy_quote": 4755.08514
        },
        {
          "timestamp": 1768370400000,
          "datetime": "2026-01-14T06:00:00",
          "open": 0.00878,
          "high": 0.00883,
          "low": 0.00877,
          "close": 0.00882,
          "volume": 1426164.0,
          "close_time": 1768373999999,
          "quote_volume": 12549.8651,
          "trades": 187,
          "taker_buy_base": 704423.0,
          "taker_buy_quote": 6203.31176
        },
        {
          "timestamp": 1768374000000,
          "datetime": "2026-01-14T07:00:00",
          "open": 0.00883,
          "high": 0.00885,
          "low": 0.0088,
          "close": 0.00881,
          "volume": 407749.0,
          "close_time": 1768377599999,
          "quote_volume": 3598.79836,
          "trades": 72,
          "taker_buy_base": 149416.0,
          "taker_buy_quote": 1320.69578
        },
        {
          "timestamp": 1768377600000,
          "datetime": "2026-01-14T08:00:00",
          "open": 0.00881,
          "high": 0.00887,
          "low": 0.0088,
          "close": 0.00885,
          "volume": 873330.0,
          "close_time": 1768381199999,
          "quote_volume": 7731.89755,
          "trades": 262,
          "taker_buy_base": 349928.0,
          "taker_buy_quote": 3097.39285
        },
        {
          "timestamp": 1768381200000,
          "datetime": "2026-01-14T09:00:00",
          "open": 0.00885,
          "high": 0.00891,
          "low": 0.00885,
          "close": 0.0089,
          "volume": 1427496.0,
          "close_time": 1768384799999,
          "quote_volume": 12677.48208,
          "trades": 291,
          "taker_buy_base": 599986.0,
          "taker_buy_quote": 5330.62638
        },
        {
          "timestamp": 1768384800000,
          "datetime": "2026-01-14T10:00:00",
          "open": 0.00889,
          "high": 0.0089,
          "low": 0.00883,
          "close": 0.00886,
          "volume": 844818.0,
          "close_time": 1768388399999,
          "quote_volume": 7483.33759,
          "trades": 59,
          "taker_buy_base": 296938.0,
          "taker_buy_quote": 2629.49189
        },
        {
          "timestamp": 1768388400000,
          "datetime": "2026-01-14T11:00:00",
          "open": 0.00885,
          "high": 0.00885,
          "low": 0.0088,
          "close": 0.00884,
          "volume": 1696210.0,
          "close_time": 1768391999999,
          "quote_volume": 14966.59721,
          "trades": 230,
          "taker_buy_base": 634340.0,
          "taker_buy_quote": 5599.87592
        },
        {
          "timestamp": 1768392000000,
          "datetime": "2026-01-14T12:00:00",
          "open": 0.00883,
          "high": 0.00897,
          "low": 0.00883,
          "close": 0.00892,
          "volume": 4612568.0,
          "close_time": 1768395599999,
          "quote_volume": 41096.37712,
          "trades": 393,
          "taker_buy_base": 2859011.0,
          "taker_buy_quote": 25466.69621
        },
        {
          "timestamp": 1768395600000,
          "datetime": "2026-01-14T13:00:00",
          "open": 0.00892,
          "high": 0.00892,
          "low": 0.00884,
          "close": 0.00886,
          "volume": 935483.0,
          "close_time": 1768399199999,
          "quote_volume": 8315.98114,
          "trades": 135,
          "taker_buy_base": 371918.0,
          "taker_buy_quote": 3309.09719
        },
        {
          "timestamp": 1768399200000,
          "datetime": "2026-01-14T14:00:00",
          "open": 0.00885,
          "high": 0.00895,
          "low": 0.00883,
          "close": 0.00892,
          "volume": 1609298.0,
          "close_time": 1768402799999,
          "quote_volume": 14304.71198,
          "trades": 235,
          "taker_buy_base": 915774.0,
          "taker_buy_quote": 8145.17895
        },
        {
          "timestamp": 1768402800000,
          "datetime": "2026-01-14T15:00:00",
          "open": 0.00891,
          "high": 0.00896,
          "low": 0.00889,
          "close": 0.00895,
          "volume": 2108814.0,
          "close_time": 1768406399999,
          "quote_volume": 18826.6062,
          "trades": 256,
          "taker_buy_base": 1003906.0,
          "taker_buy_quote": 8968.19279
        },
        {
          "timestamp": 1768406400000,
          "datetime": "2026-01-14T16:00:00",
          "open": 0.00895,
          "high": 0.00901,
          "low": 0.00894,
          "close": 0.00896,
          "volume": 2587421.0,
          "close_time": 1768409999999,
          "quote_volume": 23217.66389,
          "trades": 303,
          "taker_buy_base": 1376892.0,
          "taker_buy_quote": 12361.00494
        },
        {
          "timestamp": 1768410000000,
          "datetime": "2026-01-14T17:00:00",
          "open": 0.00896,
          "high": 0.00897,
          "low": 0.00885,
          "close": 0.00888,
          "volume": 2887115.0,
          "close_time": 1768413599999,
          "quote_volume": 25715.97548,
          "trades": 428,
          "taker_buy_base": 1054519.0,
          "taker_buy_quote": 9403.08468
        },
        {
          "timestamp": 1768413600000,
          "datetime": "2026-01-14T18:00:00",
          "open": 0.00886,
          "high": 0.00889,
          "low": 0.00879,
          "close": 0.00886,
          "volume": 2713463.0,
          "close_time": 1768417199999,
          "quote_volume": 23965.517,
          "trades": 221,
          "taker_buy_base": 1256277.0,
          "taker_buy_quote": 11109.18743
        },
        {
          "timestamp": 1768417200000,
          "datetime": "2026-01-14T19:00:00",
          "open": 0.00885,
          "high": 0.00896,
          "low": 0.00882,
          "close": 0.0089,
          "volume": 1796849.0,
          "close_time": 1768420799999,
          "quote_volume": 15970.71809,
          "trades": 180,
          "taker_buy_base": 678772.0,
          "taker_buy_quote": 6041.42736
        },
        {
          "timestamp": 1768420800000,
          "datetime": "2026-01-14T20:00:00",
          "open": 0.00891,
          "high": 0.00894,
          "low": 0.00888,
          "close": 0.00889,
          "volume": 677110.0,
          "close_time": 1768424399999,
          "quote_volume": 6029.67111,
          "trades": 85,
          "taker_buy_base": 413635.0,
          "taker_buy_quote": 3686.37462
        },
        {
          "timestamp": 1768424400000,
          "datetime": "2026-01-14T21:00:00",
          "open": 0.00889,
          "high": 0.00893,
          "low": 0.00887,
          "close": 0.00888,
          "volume": 763242.0,
          "close_time": 1768427999999,
          "quote_volume": 6792.93409,
          "trades": 200,
          "taker_buy_base": 237079.0,
          "taker_buy_quote": 2109.83606
        },
        {
          "timestamp": 1768428000000,
          "datetime": "2026-01-14T22:00:00",
          "open": 0.00889,
          "high": 0.00889,
          "low": 0.00881,
          "close": 0.00884,
          "volume": 1025027.0,
          "close_time": 1768431599999,
          "quote_volume": 9069.12638,
          "trades": 120,
          "taker_buy_base": 564167.0,
          "taker_buy_quote": 4991.8855
        },
        {
          "timestamp": 1768431600000,
          "datetime": "2026-01-14T23:00:00",
          "open": 0.00886,
          "high": 0.00891,
          "low": 0.00885,
          "close": 0.00888,
          "volume": 1064049.0,
          "close_time": 1768435199999,
          "quote_volume": 9438.02331,
          "trades": 111,
          "taker_buy_base": 676458.0,
          "taker_buy_quote": 5998.80962
        },
        {
          "timestamp": 1768435200000,
          "datetime": "2026-01-15T00:00:00",
          "open": 0.00888,
          "high": 0.00889,
          "low": 0.0088,
          "close": 0.00883,
          "volume": 1409406.0,
          "close_time": 1768438799999,
          "quote_volume": 12464.25803,
          "trades": 149,
          "taker_buy_base": 733347.0,
          "taker_buy_quote": 6482.7023
        },
        {
          "timestamp": 1768438800000,
          "datetime": "2026-01-15T01:00:00",
          "open": 0.00884,
          "high": 0.00887,
          "low": 0.00881,
          "close": 0.00883,
          "volume": 1429945.0,
          "close_time": 1768442399999,
          "quote_volume": 12638.44952,
          "trades": 148,
          "taker_buy_base": 569546.0,
          "taker_buy_quote": 5037.37042
        },
        {
          "timestamp": 1768442400000,
          "datetime": "2026-01-15T02:00:00",
          "open": 0.00883,
          "high": 0.00884,
          "low": 0.00875,
          "close": 0.00875,
          "volume": 1197215.0,
          "close_time": 1768445999999,
          "quote_volume": 10531.05214,
          "trades": 151,
          "taker_buy_base": 619800.0,
          "taker_buy_quote": 5450.96652
        },
        {
          "timestamp": 1768446000000,
          "datetime": "2026-01-15T03:00:00",
          "open": 0.00877,
          "high": 0.00877,
          "low": 0.00868,
          "close": 0.00872,
          "volume": 3937934.0,
          "close_time": 1768449599999,
          "quote_volume": 34333.02484,
          "trades": 340,
          "taker_buy_base": 2030931.0,
          "taker_buy_quote": 17720.53054
        },
        {
          "timestamp": 1768449600000,
          "datetime": "2026-01-15T04:00:00",
          "open": 0.00871,
          "high": 0.00873,
          "low": 0.00867,
          "close": 0.00871,
          "volume": 1636186.0,
          "close_time": 1768453199999,
          "quote_volume": 14243.43486,
          "trades": 146,
          "taker_buy_base": 609152.0,
          "taker_buy_quote": 5304.48313
        },
        {
          "timestamp": 1768453200000,
          "datetime": "2026-01-15T05:00:00",
          "open": 0.00871,
          "high": 0.00875,
          "low": 0.0087,
          "close": 0.00872,
          "volume": 767979.0,
          "close_time": 1768456799999,
          "quote_volume": 6697.21894,
          "trades": 82,
          "taker_buy_base": 253059.0,
          "taker_buy_quote": 2208.40303
        },
        {
          "timestamp": 1768456800000,
          "datetime": "2026-01-15T06:00:00",
          "open": 0.00871,
          "high": 0.00874,
          "low": 0.0087,
          "close": 0.00872,
          "volume": 422361.0,
          "close_time": 1768460399999,
          "quote_volume": 3684.76529,
          "trades": 60,
          "taker_buy_base": 259041.0,
          "taker_buy_quote": 2260.70691
        },
        {
          "timestamp": 1768460400000,
          "datetime": "2026-01-15T07:00:00",
          "open": 0.00872,
          "high": 0.00877,
          "low": 0.00872,
          "close": 0.00876,
          "volume": 1066121.0,
          "close_time": 1768463999999,
          "quote_volume": 9326.12658,
          "trades": 99,
          "taker_buy_base": 890548.0,
          "taker_buy_quote": 7790.04645
        },
        {
          "timestamp": 1768464000000,
          "datetime": "2026-01-15T08:00:00",
          "open": 0.00875,
          "high": 0.00878,
          "low": 0.00875,
          "close": 0.00878,
          "volume": 1172767.0,
          "close_time": 1768467599999,
          "quote_volume": 10278.624,
          "trades": 102,
          "taker_buy_base": 758801.0,
          "taker_buy_quote": 6651.21731
        },
        {
          "timestamp": 1768467600000,
          "datetime": "2026-01-15T09:00:00",
          "open": 0.00877,
          "high": 0.0088,
          "low": 0.00875,
          "close": 0.00878,
          "volume": 947448.0,
          "close_time": 1768471199999,
          "quote_volume": 8324.10778,
          "trades": 110,
          "taker_buy_base": 478388.0,
          "taker_buy_quote": 4204.13485
        },
        {
          "timestamp": 1768471200000,
          "datetime": "2026-01-15T10:00:00",
          "open": 0.00878,
          "high": 0.00879,
          "low": 0.00874,
          "close": 0.00876,
          "volume": 671231.0,
          "close_time": 1768474799999,
          "quote_volume": 5883.88484,
          "trades": 102,
          "taker_buy_base": 372186.0,
          "taker_buy_quote": 3263.50004
        },
        {
          "timestamp": 1768474800000,
          "datetime": "2026-01-15T11:00:00",
          "open": 0.00877,
          "high": 0.00878,
          "low": 0.00874,
          "close": 0.00875,
          "volume": 387541.0,
          "close_time": 1768478399999,
          "quote_volume": 3397.02967,
          "trades": 57,
          "taker_buy_base": 193876.0,
          "taker_buy_quote": 1700.57377
        },
        {
          "timestamp": 1768478400000,
          "datetime": "2026-01-15T12:00:00",
          "open": 0.00875,
          "high": 0.00884,
          "low": 0.00875,
          "close": 0.0088,
          "volume": 1991357.0,
          "close_time": 1768481999999,
          "quote_volume": 17513.0223,
          "trades": 175,
          "taker_buy_base": 1229626.0,
          "taker_buy_quote": 10812.58323
        },
        {
          "timestamp": 1768482000000,
          "datetime": "2026-01-15T13:00:00",
          "open": 0.0088,
          "high": 0.0088,
          "low": 0.00877,
          "close": 0.00879,
          "volume": 1423630.0,
          "close_time": 1768485599999,
          "quote_volume": 12509.90073,
          "trades": 235,
          "taker_buy_base": 539673.0,
          "taker_buy_quote": 4742.00981
        },
        {
          "timestamp": 1768485600000,
          "datetime": "2026-01-15T14:00:00",
          "open": 0.00879,
          "high": 0.0088,
          "low": 0.00869,
          "close": 0.00874,
          "volume": 1633112.0,
          "close_time": 1768489199999,
          "quote_volume": 14285.52528,
          "trades": 198,
          "taker_buy_base": 691820.0,
          "taker_buy_quote": 6048.81186
        },
        {
          "timestamp": 1768489200000,
          "datetime": "2026-01-15T15:00:00",
          "open": 0.00876,
          "high": 0.00876,
          "low": 0.00861,
          "close": 0.00866,
          "volume": 2282397.0,
          "close_time": 1768492799999,
          "quote_volume": 19803.97431,
          "trades": 203,
          "taker_buy_base": 1055915.0,
          "taker_buy_quote": 9169.25597
        },
        {
          "timestamp": 1768492800000,
          "datetime": "2026-01-15T16:00:00",
          "open": 0.00867,
          "high": 0.00871,
          "low": 0.00863,
          "close": 0.00871,
          "volume": 1318912.0,
          "close_time": 1768496399999,
          "quote_volume": 11443.08252,
          "trades": 154,
          "taker_buy_base": 876851.0,
          "taker_buy_quote": 7607.69464
        },
        {
          "timestamp": 1768496400000,
          "datetime": "2026-01-15T17:00:00",
          "open": 0.00871,
          "high": 0.00871,
          "low": 0.00862,
          "close": 0.00862,
          "volume": 1013900.0,
          "close_time": 1768499999999,
          "quote_volume": 8795.25299,
          "trades": 107,
          "taker_buy_base": 315623.0,
          "taker_buy_quote": 2740.34893
        },
        {
          "timestamp": 1768500000000,
          "datetime": "2026-01-15T18:00:00",
          "open": 0.00862,
          "high": 0.00864,
          "low": 0.00853,
          "close": 0.00857,
          "volume": 1693432.0,
          "close_time": 1768503599999,
          "quote_volume": 14536.22238,
          "trades": 147,
          "taker_buy_base": 625256.0,
          "taker_buy_quote": 5372.62316
        },
        {
          "timestamp": 1768503600000,
          "datetime": "2026-01-15T19:00:00",
          "open": 0.00856,
          "high": 0.00858,
          "low": 0.00853,
          "close": 0.00857,
          "volume": 865729.0,
          "close_time": 1768507199999,
          "quote_volume": 7407.23977,
          "trades": 101,
          "taker_buy_base": 404938.0,
          "taker_buy_quote": 3467.26722
        },
        {
          "timestamp": 1768507200000,
          "datetime": "2026-01-15T20:00:00",
          "open": 0.00856,
          "high": 0.00859,
          "low": 0.00853,
          "close": 0.00853,
          "volume": 1264630.0,
          "close_time": 1768510799999,
          "quote_volume": 10842.37005,
          "trades": 118,
          "taker_buy_base": 821184.0,
          "taker_buy_quote": 7046.28557
        },
        {
          "timestamp": 1768510800000,
          "datetime": "2026-01-15T21:00:00",
          "open": 0.00853,
          "high": 0.00856,
          "low": 0.00853,
          "close": 0.00856,
          "volume": 544730.0,
          "close_time": 1768514399999,
          "quote_volume": 4652.16581,
          "trades": 66,
          "taker_buy_base": 279643.0,
          "taker_buy_quote": 2388.88822
        },
        {
          "timestamp": 1768514400000,
          "datetime": "2026-01-15T22:00:00",
          "open": 0.00856,
          "high": 0.00859,
          "low": 0.00856,
          "close": 0.00858,
          "volume": 649489.0,
          "close_time": 1768517999999,
          "quote_volume": 5567.76618,
          "trades": 98,
          "taker_buy_base": 330451.0,
          "taker_buy_quote": 2832.24337
        },
        {
          "timestamp": 1768518000000,
          "datetime": "2026-01-15T23:00:00",
          "open": 0.00856,
          "high": 0.00859,
          "low": 0.00856,
          "close": 0.00859,
          "volume": 77159.0,
          "close_time": 1768521599999,
          "quote_volume": 661.65881,
          "trades": 13,
          "taker_buy_base": 41762.0,
          "taker_buy_quote": 358.32109
        },
        {
          "timestamp": 1768521600000,
          "datetime": "2026-01-16T00:00:00",
          "open": 0.00859,
          "high": 0.0086,
          "low": 0.00855,
          "close": 0.00857,
          "volume": 502924.0,
          "close_time": 1768525199999,
          "quote_volume": 4312.0184,
          "trades": 57,
          "taker_buy_base": 235112.0,
          "taker_buy_quote": 2015.93473
        },
        {
          "timestamp": 1768525200000,
          "datetime": "2026-01-16T01:00:00",
          "open": 0.00857,
          "high": 0.00857,
          "low": 0.00852,
          "close": 0.00855,
          "volume": 815965.0,
          "close_time": 1768528799999,
          "quote_volume": 6971.6518,
          "trades": 99,
          "taker_buy_base": 321965.0,
          "taker_buy_quote": 2752.80278
        },
        {
          "timestamp": 1768528800000,
          "datetime": "2026-01-16T02:00:00",
          "open": 0.00855,
          "high": 0.00859,
          "low": 0.00852,
          "close": 0.00859,
          "volume": 825988.0,
          "close_time": 1768532399999,
          "quote_volume": 7063.09444,
          "trades": 91,
          "taker_buy_base": 430620.0,
          "taker_buy_quote": 3683.84073
        },
        {
          "timestamp": 1768532400000,
          "datetime": "2026-01-16T03:00:00",
          "open": 0.00859,
          "high": 0.00861,
          "low": 0.00857,
          "close": 0.00858,
          "volume": 419256.0,
          "close_time": 1768535999999,
          "quote_volume": 3599.02034,
          "trades": 36,
          "taker_buy_base": 159191.0,
          "taker_buy_quote": 1367.7787
        },
        {
          "timestamp": 1768536000000,
          "datetime": "2026-01-16T04:00:00",
          "open": 0.00858,
          "high": 0.00864,
          "low": 0.00854,
          "close": 0.00854,
          "volume": 2229793.0,
          "close_time": 1768539599999,
          "quote_volume": 19185.22363,
          "trades": 184,
          "taker_buy_base": 1168817.0,
          "taker_buy_quote": 10065.17573
        },
        {
          "timestamp": 1768539600000,
          "datetime": "2026-01-16T05:00:00",
          "open": 0.00856,
          "high": 0.00865,
          "low": 0.00856,
          "close": 0.00864,
          "volume": 2799099.0,
          "close_time": 1768543199999,
          "quote_volume": 24086.47249,
          "trades": 228,
          "taker_buy_base": 1485024.0,
          "taker_buy_quote": 12781.3475
        },
        {
          "timestamp": 1768543200000,
          "datetime": "2026-01-16T06:00:00",
          "open": 0.00864,
          "high": 0.0087,
          "low": 0.00859,
          "close": 0.0087,
          "volume": 1592483.0,
          "close_time": 1768546799999,
          "quote_volume": 13743.15991,
          "trades": 269,
          "taker_buy_base": 941243.0,
          "taker_buy_quote": 8131.67495
        },
        {
          "timestamp": 1768546800000,
          "datetime": "2026-01-16T07:00:00",
          "open": 0.00869,
          "high": 0.0087,
          "low": 0.00864,
          "close": 0.00865,
          "volume": 754944.0,
          "close_time": 1768550399999,
          "quote_volume": 6548.36423,
          "trades": 119,
          "taker_buy_base": 442316.0,
          "taker_buy_quote": 3839.13467
        },
        {
          "timestamp": 1768550400000,
          "datetime": "2026-01-16T08:00:00",
          "open": 0.00865,
          "high": 0.00867,
          "low": 0.00865,
          "close": 0.00866,
          "volume": 938144.0,
          "close_time": 1768553999999,
          "quote_volume": 8125.24184,
          "trades": 88,
          "taker_buy_base": 635438.0,
          "taker_buy_quote": 5504.28726
        },
        {
          "timestamp": 1768554000000,
          "datetime": "2026-01-16T09:00:00",
          "open": 0.00866,
          "high": 0.00867,
          "low": 0.00864,
          "close": 0.00867,
          "volume": 799111.0,
          "close_time": 1768557599999,
          "quote_volume": 6917.72536,
          "trades": 106,
          "taker_buy_base": 467958.0,
          "taker_buy_quote": 4052.45823
        },
        {
          "timestamp": 1768557600000,
          "datetime": "2026-01-16T10:00:00",
          "open": 0.00866,
          "high": 0.00869,
          "low": 0.00865,
          "close": 0.00867,
          "volume": 1027978.0,
          "close_time": 1768561199999,
          "quote_volume": 8914.24597,
          "trades": 134,
          "taker_buy_base": 533790.0,
          "taker_buy_quote": 4629.77146
        },
        {
          "timestamp": 1768561200000,
          "datetime": "2026-01-16T11:00:00",
          "open": 0.00867,
          "high": 0.00868,
          "low": 0.00861,
          "close": 0.00865,
          "volume": 1301081.0,
          "close_time": 1768564799999,
          "quote_volume": 11256.12032,
          "trades": 141,
          "taker_buy_base": 426687.0,
          "taker_buy_quote": 3692.69417
        },
        {
          "timestamp": 1768564800000,
          "datetime": "2026-01-16T12:00:00",
          "open": 0.00864,
          "high": 0.00869,
          "low": 0.00864,
          "close": 0.00867,
          "volume": 1355611.0,
          "close_time": 1768568399999,
          "quote_volume": 11751.11231,
          "trades": 144,
          "taker_buy_base": 798418.0,
          "taker_buy_quote": 6925.06998
        },
        {
          "timestamp": 1768568400000,
          "datetime": "2026-01-16T13:00:00",
          "open": 0.00868,
          "high": 0.00868,
          "low": 0.00859,
          "close": 0.00859,
          "volume": 2381774.0,
          "close_time": 1768571999999,
          "quote_volume": 20526.92428,
          "trades": 301,
          "taker_buy_base": 781169.0,
          "taker_buy_quote": 6729.58431
        },
        {
          "timestamp": 1768572000000,
          "datetime": "2026-01-16T14:00:00",
          "open": 0.0086,
          "high": 0.00862,
          "low": 0.00858,
          "close": 0.00858,
          "volume": 1394952.0,
          "close_time": 1768575599999,
          "quote_volume": 11999.39548,
          "trades": 212,
          "taker_buy_base": 761937.0,
          "taker_buy_quote": 6556.09214
        },
        {
          "timestamp": 1768575600000,
          "datetime": "2026-01-16T15:00:00",
          "open": 0.00859,
          "high": 0.00864,
          "low": 0.00849,
          "close": 0.00855,
          "volume": 2835682.0,
          "close_time": 1768579199999,
          "quote_volume": 24268.71667,
          "trades": 210,
          "taker_buy_base": 1131649.0,
          "taker_buy_quote": 9687.34289
        },
        {
          "timestamp": 1768579200000,
          "datetime": "2026-01-16T16:00:00",
          "open": 0.00854,
          "high": 0.00863,
          "low": 0.00854,
          "close": 0.00862,
          "volume": 1659442.0,
          "close_time": 1768582799999,
          "quote_volume": 14252.95353,
          "trades": 131,
          "taker_buy_base": 888626.0,
          "taker_buy_quote": 7638.17576
        },
        {
          "timestamp": 1768582800000,
          "datetime": "2026-01-16T17:00:00",
          "open": 0.00862,
          "high": 0.00863,
          "low": 0.00856,
          "close": 0.00862,
          "volume": 760096.0,
          "close_time": 1768586399999,
          "quote_volume": 6534.75968,
          "trades": 60,
          "taker_buy_base": 413363.0,
          "taker_buy_quote": 3555.08413
        },
        {
          "timestamp": 1768586400000,
          "datetime": "2026-01-16T18:00:00",
          "open": 0.00863,
          "high": 0.00865,
          "low": 0.0086,
          "close": 0.0086,
          "volume": 735760.0,
          "close_time": 1768589999999,
          "quote_volume": 6347.5801,
          "trades": 116,
          "taker_buy_base": 305350.0,
          "taker_buy_quote": 2636.59792
        },
        {
          "timestamp": 1768590000000,
          "datetime": "2026-01-16T19:00:00",
          "open": 0.0086,
          "high": 0.00861,
          "low": 0.00853,
          "close": 0.0086,
          "volume": 1324209.0,
          "close_time": 1768593599999,
          "quote_volume": 11353.18116,
          "trades": 206,
          "taker_buy_base": 606097.0,
          "taker_buy_quote": 5193.82547
        },
        {
          "timestamp": 1768593600000,
          "datetime": "2026-01-16T20:00:00",
          "open": 0.00859,
          "high": 0.00872,
          "low": 0.00857,
          "close": 0.00872,
          "volume": 1937153.0,
          "close_time": 1768597199999,
          "quote_volume": 16772.33481,
          "trades": 177,
          "taker_buy_base": 1385186.0,
          "taker_buy_quote": 11992.58454
        },
        {
          "timestamp": 1768597200000,
          "datetime": "2026-01-16T21:00:00",
          "open": 0.00872,
          "high": 0.00872,
          "low": 0.00869,
          "close": 0.00871,
          "volume": 646911.0,
          "close_time": 1768600799999,
          "quote_volume": 5633.93427,
          "trades": 66,
          "taker_buy_base": 182393.0,
          "taker_buy_quote": 1588.81252
        },
        {
          "timestamp": 1768600800000,
          "datetime": "2026-01-16T22:00:00",
          "open": 0.00871,
          "high": 0.00876,
          "low": 0.0087,
          "close": 0.00876,
          "volume": 631328.0,
          "close_time": 1768604399999,
          "quote_volume": 5507.40355,
          "trades": 70,
          "taker_buy_base": 333717.0,
          "taker_buy_quote": 2912.3168
        },
        {
          "timestamp": 1768604400000,
          "datetime": "2026-01-16T23:00:00",
          "open": 0.00876,
          "high": 0.00881,
          "low": 0.00874,
          "close": 0.00879,
          "volume": 1415545.0,
          "close_time": 1768607999999,
          "quote_volume": 12410.63819,
          "trades": 115,
          "taker_buy_base": 1034398.0,
          "taker_buy_quote": 9064.12688
        },
        {
          "timestamp": 1768608000000,
          "datetime": "2026-01-17T00:00:00",
          "open": 0.00879,
          "high": 0.00881,
          "low": 0.00875,
          "close": 0.0088,
          "volume": 1335424.0,
          "close_time": 1768611599999,
          "quote_volume": 11738.93324,
          "trades": 149,
          "taker_buy_base": 660711.0,
          "taker_buy_quote": 5811.18333
        },
        {
          "timestamp": 1768611600000,
          "datetime": "2026-01-17T01:00:00",
          "open": 0.00878,
          "high": 0.00892,
          "low": 0.00878,
          "close": 0.00883,
          "volume": 2823850.0,
          "close_time": 1768615199999,
          "quote_volume": 24994.82497,
          "trades": 228,
          "taker_buy_base": 1388328.0,
          "taker_buy_quote": 12285.05859
        },
        {
          "timestamp": 1768615200000,
          "datetime": "2026-01-17T02:00:00",
          "open": 0.00883,
          "high": 0.00885,
          "low": 0.0087,
          "close": 0.00872,
          "volume": 2550887.0,
          "close_time": 1768618799999,
          "quote_volume": 22390.57667,
          "trades": 268,
          "taker_buy_base": 718243.0,
          "taker_buy_quote": 6306.64804
        },
        {
          "timestamp": 1768618800000,
          "datetime": "2026-01-17T03:00:00",
          "open": 0.00873,
          "high": 0.00877,
          "low": 0.00872,
          "close": 0.00874,
          "volume": 607275.0,
          "close_time": 1768622399999,
          "quote_volume": 5310.88885,
          "trades": 77,
          "taker_buy_base": 288388.0,
          "taker_buy_quote": 2523.34543
        },
        {
          "timestamp": 1768622400000,
          "datetime": "2026-01-17T04:00:00",
          "open": 0.00874,
          "high": 0.00878,
          "low": 0.00872,
          "close": 0.00877,
          "volume": 1039978.0,
          "close_time": 1768625999999,
          "quote_volume": 9098.69782,
          "trades": 77,
          "taker_buy_base": 805451.0,
          "taker_buy_quote": 7046.66234
        },
        {
          "timestamp": 1768626000000,
          "datetime": "2026-01-17T05:00:00",
          "open": 0.00878,
          "high": 0.00883,
          "low": 0.00878,
          "close": 0.00881,
          "volume": 491381.0,
          "close_time": 1768629599999,
          "quote_volume": 4328.35304,
          "trades": 58,
          "taker_buy_base": 447803.0,
          "taker_buy_quote": 3944.90199
        },
        {
          "timestamp": 1768629600000,
          "datetime": "2026-01-17T06:00:00",
          "open": 0.0088,
          "high": 0.00889,
          "low": 0.0088,
          "close": 0.00883,
          "volume": 1739006.0,
          "close_time": 1768633199999,
          "quote_volume": 15394.03966,
          "trades": 257,
          "taker_buy_base": 636680.0,
          "taker_buy_quote": 5633.97414
        },
        {
          "timestamp": 1768633200000,
          "datetime": "2026-01-17T07:00:00",
          "open": 0.00883,
          "high": 0.00888,
          "low": 0.0088,
          "close": 0.00887,
          "volume": 495083.0,
          "close_time": 1768636799999,
          "quote_volume": 4374.03913,
          "trades": 67,
          "taker_buy_base": 232132.0,
          "taker_buy_quote": 2053.99746
        },
        {
          "timestamp": 1768636800000,
          "datetime": "2026-01-17T08:00:00",
          "open": 0.00887,
          "high": 0.009,
          "low": 0.00884,
          "close": 0.00898,
          "volume": 4390098.0,
          "close_time": 1768640399999,
          "quote_volume": 39203.97823,
          "trades": 576,
          "taker_buy_base": 1970820.0,
          "taker_buy_quote": 17604.78385
        },
        {
          "timestamp": 1768640400000,
          "datetime": "2026-01-17T09:00:00",
          "open": 0.00899,
          "high": 0.00903,
          "low": 0.00897,
          "close": 0.00897,
          "volume": 3041061.0,
          "close_time": 1768643999999,
          "quote_volume": 27358.59184,
          "trades": 257,
          "taker_buy_base": 1410838.0,
          "taker_buy_quote": 12692.31228
        },
        {
          "timestamp": 1768644000000,
          "datetime": "2026-01-17T10:00:00",
          "open": 0.00897,
          "high": 0.00904,
          "low": 0.00897,
          "close": 0.00903,
          "volume": 1338080.0,
          "close_time": 1768647599999,
          "quote_volume": 12059.95201,
          "trades": 146,
          "taker_buy_base": 924640.0,
          "taker_buy_quote": 8335.63157
        },
        {
          "timestamp": 1768647600000,
          "datetime": "2026-01-17T11:00:00",
          "open": 0.00904,
          "high": 0.00907,
          "low": 0.00901,
          "close": 0.00906,
          "volume": 4167917.0,
          "close_time": 1768651199999,
          "quote_volume": 37713.96652,
          "trades": 412,
          "taker_buy_base": 1870827.0,
          "taker_buy_quote": 16934.35618
        },
        {
          "timestamp": 1768651200000,
          "datetime": "2026-01-17T12:00:00",
          "open": 0.00906,
          "high": 0.00934,
          "low": 0.00905,
          "close": 0.00926,
          "volume": 11757767.0,
          "close_time": 1768654799999,
          "quote_volume": 108615.43234,
          "trades": 990,
          "taker_buy_base": 6144508.0,
          "taker_buy_quote": 56755.18902
        },
        {
          "timestamp": 1768654800000,
          "datetime": "2026-01-17T13:00:00",
          "open": 0.00926,
          "high": 0.00941,
          "low": 0.00926,
          "close": 0.00936,
          "volume": 8931090.0,
          "close_time": 1768658399999,
          "quote_volume": 83480.93264,
          "trades": 897,
          "taker_buy_base": 4373533.0,
          "taker_buy_quote": 40881.19026
        },
        {
          "timestamp": 1768658400000,
          "datetime": "2026-01-17T14:00:00",
          "open": 0.00936,
          "high": 0.00938,
          "low": 0.00928,
          "close": 0.0093,
          "volume": 4995814.0,
          "close_time": 1768661999999,
          "quote_volume": 46565.36091,
          "trades": 520,
          "taker_buy_base": 2228919.0,
          "taker_buy_quote": 20790.81471
        },
        {
          "timestamp": 1768662000000,
          "datetime": "2026-01-17T15:00:00",
          "open": 0.00931,
          "high": 0.0094,
          "low": 0.00928,
          "close": 0.00937,
          "volume": 4356618.0,
          "close_time": 1768665599999,
          "quote_volume": 40728.04523,
          "trades": 492,
          "taker_buy_base": 2622351.0,
          "taker_buy_quote": 24506.66723
        },
        {
          "timestamp": 1768665600000,
          "datetime": "2026-01-17T16:00:00",
          "open": 0.00938,
          "high": 0.00938,
          "low": 0.00918,
          "close": 0.00919,
          "volume": 3560151.0,
          "close_time": 1768669199999,
          "quote_volume": 33027.55139,
          "trades": 386,
          "taker_buy_base": 1417467.0,
          "taker_buy_quote": 13146.25512
        },
        {
          "timestamp": 1768669200000,
          "datetime": "2026-01-17T17:00:00",
          "open": 0.0092,
          "high": 0.00924,
          "low": 0.00916,
          "close": 0.00917,
          "volume": 2051951.0,
          "close_time": 1768672799999,
          "quote_volume": 18881.84578,
          "trades": 194,
          "taker_buy_base": 991571.0,
          "taker_buy_quote": 9135.62872
        },
        {
          "timestamp": 1768672800000,
          "datetime": "2026-01-17T18:00:00",
          "open": 0.00918,
          "high": 0.00921,
          "low": 0.00915,
          "close": 0.00919,
          "volume": 668132.0,
          "close_time": 1768676399999,
          "quote_volume": 6130.41475,
          "trades": 89,
          "taker_buy_base": 355841.0,
          "taker_buy_quote": 3265.70826
        },
        {
          "timestamp": 1768676400000,
          "datetime": "2026-01-17T19:00:00",
          "open": 0.0092,
          "high": 0.00923,
          "low": 0.00914,
          "close": 0.00915,
          "volume": 1375195.0,
          "close_time": 1768679999999,
          "quote_volume": 12647.49939,
          "trades": 128,
          "taker_buy_base": 662054.0,
          "taker_buy_quote": 6096.15626
        },
        {
          "timestamp": 1768680000000,
          "datetime": "2026-01-17T20:00:00",
          "open": 0.00915,
          "high": 0.00926,
          "low": 0.00915,
          "close": 0.00924,
          "volume": 1364973.0,
          "close_time": 1768683599999,
          "quote_volume": 12569.23739,
          "trades": 162,
          "taker_buy_base": 968827.0,
          "taker_buy_quote": 8924.83553
        },
        {
          "timestamp": 1768683600000,
          "datetime": "2026-01-17T21:00:00",
          "open": 0.00922,
          "high": 0.00924,
          "low": 0.0092,
          "close": 0.0092,
          "volume": 638080.0,
          "close_time": 1768687199999,
          "quote_volume": 5883.71028,
          "trades": 84,
          "taker_buy_base": 362506.0,
          "taker_buy_quote": 3344.08798
        },
        {
          "timestamp": 1768687200000,
          "datetime": "2026-01-17T22:00:00",
          "open": 0.00921,
          "high": 0.00922,
          "low": 0.00912,
          "close": 0.00915,
          "volume": 1825789.0,
          "close_time": 1768690799999,
          "quote_volume": 16735.25723,
          "trades": 191,
          "taker_buy_base": 647906.0,
          "taker_buy_quote": 5937.02324
        },
        {
          "timestamp": 1768690800000,
          "datetime": "2026-01-17T23:00:00",
          "open": 0.00915,
          "high": 0.00918,
          "low": 0.00913,
          "close": 0.00918,
          "volume": 2201109.0,
          "close_time": 1768694399999,
          "quote_volume": 20153.52244,
          "trades": 217,
          "taker_buy_base": 1109171.0,
          "taker_buy_quote": 10160.29474
        },
        {
          "timestamp": 1768694400000,
          "datetime": "2026-01-18T00:00:00",
          "open": 0.00918,
          "high": 0.00947,
          "low": 0.00918,
          "close": 0.00934,
          "volume": 22144345.0,
          "close_time": 1768697999999,
          "quote_volume": 207071.81194,
          "trades": 1706,
          "taker_buy_base": 11655702.0,
          "taker_buy_quote": 109022.0423
        },
        {
          "timestamp": 1768698000000,
          "datetime": "2026-01-18T01:00:00",
          "open": 0.00934,
          "high": 0.00935,
          "low": 0.00915,
          "close": 0.00915,
          "volume": 3547189.0,
          "close_time": 1768701599999,
          "quote_volume": 32868.32206,
          "trades": 366,
          "taker_buy_base": 1722988.0,
          "taker_buy_quote": 15983.17325
        },
        {
          "timestamp": 1768701600000,
          "datetime": "2026-01-18T02:00:00",
          "open": 0.00917,
          "high": 0.0092,
          "low": 0.00909,
          "close": 0.0092,
          "volume": 1620330.0,
          "close_time": 1768705199999,
          "quote_volume": 14818.19045,
          "trades": 179,
          "taker_buy_base": 903581.0,
          "taker_buy_quote": 8266.37849
        },
        {
          "timestamp": 1768705200000,
          "datetime": "2026-01-18T03:00:00",
          "open": 0.0092,
          "high": 0.00923,
          "low": 0.00917,
          "close": 0.00919,
          "volume": 1044805.0,
          "close_time": 1768708799999,
          "quote_volume": 9613.7036,
          "trades": 134,
          "taker_buy_base": 587560.0,
          "taker_buy_quote": 5407.90159
        },
        {
          "timestamp": 1768708800000,
          "datetime": "2026-01-18T04:00:00",
          "open": 0.00919,
          "high": 0.00921,
          "low": 0.00914,
          "close": 0.00919,
          "volume": 1274296.0,
          "close_time": 1768712399999,
          "quote_volume": 11690.54661,
          "trades": 184,
          "taker_buy_base": 639211.0,
          "taker_buy_quote": 5865.47227
        },
        {
          "timestamp": 1768712400000,
          "datetime": "2026-01-18T05:00:00",
          "open": 0.00918,
          "high": 0.0092,
          "low": 0.0091,
          "close": 0.00913,
          "volume": 1247829.0,
          "close_time": 1768715999999,
          "quote_volume": 11399.78294,
          "trades": 139,
          "taker_buy_base": 691676.0,
          "taker_buy_quote": 6316.43053
        },
        {
          "timestamp": 1768716000000,
          "datetime": "2026-01-18T06:00:00",
          "open": 0.00914,
          "high": 0.00916,
          "low": 0.0091,
          "close": 0.00911,
          "volume": 393436.0,
          "close_time": 1768719599999,
          "quote_volume": 3589.43838,
          "trades": 51,
          "taker_buy_base": 115863.0,
          "taker_buy_quote": 1058.70567
        },
        {
          "timestamp": 1768719600000,
          "datetime": "2026-01-18T07:00:00",
          "open": 0.00911,
          "high": 0.00912,
          "low": 0.00904,
          "close": 0.00908,
          "volume": 2047742.0,
          "close_time": 1768723199999,
          "quote_volume": 18585.85906,
          "trades": 203,
          "taker_buy_base": 1161025.0,
          "taker_buy_quote": 10538.65705
        },
        {
          "timestamp": 1768723200000,
          "datetime": "2026-01-18T08:00:00",
          "open": 0.00908,
          "high": 0.00908,
          "low": 0.00902,
          "close": 0.00904,
          "volume": 1501404.0,
          "close_time": 1768726799999,
          "quote_volume": 13596.6123,
          "trades": 163,
          "taker_buy_base": 839839.0,
          "taker_buy_quote": 7608.52175
        },
        {
          "timestamp": 1768726800000,
          "datetime": "2026-01-18T09:00:00",
          "open": 0.00904,
          "high": 0.00906,
          "low": 0.00902,
          "close": 0.00903,
          "volume": 1030251.0,
          "close_time": 1768730399999,
          "quote_volume": 9317.81785,
          "trades": 150,
          "taker_buy_base": 382788.0,
          "taker_buy_quote": 3463.08117
        },
        {
          "timestamp": 1768730400000,
          "datetime": "2026-01-18T10:00:00",
          "open": 0.00903,
          "high": 0.00904,
          "low": 0.00893,
          "close": 0.00894,
          "volume": 3385078.0,
          "close_time": 1768733999999,
          "quote_volume": 30375.18194,
          "trades": 335,
          "taker_buy_base": 1261202.0,
          "taker_buy_quote": 11332.87125
        },
        {
          "timestamp": 1768734000000,
          "datetime": "2026-01-18T11:00:00",
          "open": 0.00893,
          "high": 0.00901,
          "low": 0.00893,
          "close": 0.00897,
          "volume": 1324088.0,
          "close_time": 1768737599999,
          "quote_volume": 11872.33435,
          "trades": 104,
          "taker_buy_base": 791946.0,
          "taker_buy_quote": 7097.54788
        },
        {
          "timestamp": 1768737600000,
          "datetime": "2026-01-18T12:00:00",
          "open": 0.00897,
          "high": 0.00903,
          "low": 0.00893,
          "close": 0.00893,
          "volume": 2009892.0,
          "close_time": 1768741199999,
          "quote_volume": 18053.44619,
          "trades": 197,
          "taker_buy_base": 1028459.0,
          "taker_buy_quote": 9256.02691
        },
        {
          "timestamp": 1768741200000,
          "datetime": "2026-01-18T13:00:00",
          "open": 0.00893,
          "high": 0.00895,
          "low": 0.00889,
          "close": 0.0089,
          "volume": 1996670.0,
          "close_time": 1768744799999,
          "quote_volume": 17821.29006,
          "trades": 190,
          "taker_buy_base": 816200.0,
          "taker_buy_quote": 7284.98823
        },
        {
          "timestamp": 1768744800000,
          "datetime": "2026-01-18T14:00:00",
          "open": 0.00889,
          "high": 0.00896,
          "low": 0.00887,
          "close": 0.00889,
          "volume": 1455727.0,
          "close_time": 1768748399999,
          "quote_volume": 12989.21628,
          "trades": 181,
          "taker_buy_base": 734756.0,
          "taker_buy_quote": 6559.8038
        },
        {
          "timestamp": 1768748400000,
          "datetime": "2026-01-18T15:00:00",
          "open": 0.00889,
          "high": 0.00896,
          "low": 0.00887,
          "close": 0.00894,
          "volume": 595180.0,
          "close_time": 1768751999999,
          "quote_volume": 5306.05189,
          "trades": 70,
          "taker_buy_base": 357799.0,
          "taker_buy_quote": 3191.56213
        },
        {
          "timestamp": 1768752000000,
          "datetime": "2026-01-18T16:00:00",
          "open": 0.00893,
          "high": 0.00896,
          "low": 0.00892,
          "close": 0.00894,
          "volume": 484502.0,
          "close_time": 1768755599999,
          "quote_volume": 4331.89614,
          "trades": 54,
          "taker_buy_base": 331338.0,
          "taker_buy_quote": 2963.10202
        },
        {
          "timestamp": 1768755600000,
          "datetime": "2026-01-18T17:00:00",
          "open": 0.00894,
          "high": 0.00895,
          "low": 0.00889,
          "close": 0.00893,
          "volume": 921491.0,
          "close_time": 1768759199999,
          "quote_volume": 8220.0875,
          "trades": 98,
          "taker_buy_base": 282380.0,
          "taker_buy_quote": 2520.15354
        },
        {
          "timestamp": 1768759200000,
          "datetime": "2026-01-18T18:00:00",
          "open": 0.00893,
          "high": 0.00899,
          "low": 0.00893,
          "close": 0.00899,
          "volume": 473379.0,
          "close_time": 1768762799999,
          "quote_volume": 4243.72344,
          "trades": 62,
          "taker_buy_base": 358043.0,
          "taker_buy_quote": 3209.52588
        },
        {
          "timestamp": 1768762800000,
          "datetime": "2026-01-18T19:00:00",
          "open": 0.00898,
          "high": 0.00899,
          "low": 0.00892,
          "close": 0.00893,
          "volume": 382052.0,
          "close_time": 1768766399999,
          "quote_volume": 3420.46297,
          "trades": 54,
          "taker_buy_base": 160594.0,
          "taker_buy_quote": 1439.48077
        },
        {
          "timestamp": 1768766400000,
          "datetime": "2026-01-18T20:00:00",
          "open": 0.00893,
          "high": 0.00898,
          "low": 0.00893,
          "close": 0.00896,
          "volume": 317396.0,
          "close_time": 1768769999999,
          "quote_volume": 2840.04136,
          "trades": 39,
          "taker_buy_base": 215630.0,
          "taker_buy_quote": 1930.68913
        },
        {
          "timestamp": 1768770000000,
          "datetime": "2026-01-18T21:00:00",
          "open": 0.00896,
          "high": 0.00896,
          "low": 0.00894,
          "close": 0.00894,
          "volume": 328108.0,
          "close_time": 1768773599999,
          "quote_volume": 2936.76284,
          "trades": 41,
          "taker_buy_base": 216242.0,
          "taker_buy_quote": 1935.76586
        },
        {
          "timestamp": 1768773600000,
          "datetime": "2026-01-18T22:00:00",
          "open": 0.00894,
          "high": 0.00897,
          "low": 0.00892,
          "close": 0.00896,
          "volume": 465174.0,
          "close_time": 1768777199999,
          "quote_volume": 4160.69451,
          "trades": 73,
          "taker_buy_base": 207251.0,
          "taker_buy_quote": 1855.05903
        },
        {
          "timestamp": 1768777200000,
          "datetime": "2026-01-18T23:00:00",
          "open": 0.00895,
          "high": 0.00895,
          "low": 0.00868,
          "close": 0.00868,
          "volume": 4481025.0,
          "close_time": 1768780799999,
          "quote_volume": 39504.49278,
          "trades": 469,
          "taker_buy_base": 1555987.0,
          "taker_buy_quote": 13713.53217
        },
        {
          "timestamp": 1768780800000,
          "datetime": "2026-01-19T00:00:00",
          "open": 0.00867,
          "high": 0.00867,
          "low": 0.0081,
          "close": 0.00846,
          "volume": 15959109.0,
          "close_time": 1768784399999,
          "quote_volume": 133800.36691,
          "trades": 1643,
          "taker_buy_base": 7250764.0,
          "taker_buy_quote": 60671.76922
        },
        {
          "timestamp": 1768784400000,
          "datetime": "2026-01-19T01:00:00",
          "open": 0.00846,
          "high": 0.00848,
          "low": 0.00837,
          "close": 0.00841,
          "volume": 2054738.0,
          "close_time": 1768787999999,
          "quote_volume": 17334.69259,
          "trades": 166,
          "taker_buy_base": 965926.0,
          "taker_buy_quote": 8151.79037
        },
        {
          "timestamp": 1768788000000,
          "datetime": "2026-01-19T02:00:00",
          "open": 0.00839,
          "high": 0.00843,
          "low": 0.00838,
          "close": 0.00839,
          "volume": 890852.0,
          "close_time": 1768791599999,
          "quote_volume": 7483.78065,
          "trades": 77,
          "taker_buy_base": 485598.0,
          "taker_buy_quote": 4081.36245
        },
        {
          "timestamp": 1768791600000,
          "datetime": "2026-01-19T03:00:00",
          "open": 0.00839,
          "high": 0.00842,
          "low": 0.00838,
          "close": 0.00841,
          "volume": 536640.0,
          "close_time": 1768795199999,
          "quote_volume": 4504.86018,
          "trades": 67,
          "taker_buy_base": 216079.0,
          "taker_buy_quote": 1814.53946
        },
        {
          "timestamp": 1768795200000,
          "datetime": "2026-01-19T04:00:00",
          "open": 0.0084,
          "high": 0.0084,
          "low": 0.0083,
          "close": 0.0083,
          "volume": 1346336.0,
          "close_time": 1768798799999,
          "quote_volume": 11215.7381,
          "trades": 133,
          "taker_buy_base": 311613.0,
          "taker_buy_quote": 2596.97231
        },
        {
          "timestamp": 1768798800000,
          "datetime": "2026-01-19T05:00:00",
          "open": 0.0083,
          "high": 0.00833,
          "low": 0.00827,
          "close": 0.00832,
          "volume": 1613402.0,
          "close_time": 1768802399999,
          "quote_volume": 13393.65776,
          "trades": 121,
          "taker_buy_base": 859137.0,
          "taker_buy_quote": 7129.91937
        },
        {
          "timestamp": 1768802400000,
          "datetime": "2026-01-19T06:00:00",
          "open": 0.00831,
          "high": 0.00834,
          "low": 0.0083,
          "close": 0.00831,
          "volume": 818173.0,
          "close_time": 1768805999999,
          "quote_volume": 6803.91669,
          "trades": 87,
          "taker_buy_base": 369946.0,
          "taker_buy_quote": 3078.10342
        },
        {
          "timestamp": 1768806000000,
          "datetime": "2026-01-19T07:00:00",
          "open": 0.00831,
          "high": 0.00836,
          "low": 0.0083,
          "close": 0.00835,
          "volume": 1659352.0,
          "close_time": 1768809599999,
          "quote_volume": 13831.74984,
          "trades": 128,
          "taker_buy_base": 1055452.0,
          "taker_buy_quote": 8799.75359
        },
        {
          "timestamp": 1768809600000,
          "datetime": "2026-01-19T08:00:00",
          "open": 0.00834,
          "high": 0.00841,
          "low": 0.00832,
          "close": 0.00839,
          "volume": 1435823.0,
          "close_time": 1768813199999,
          "quote_volume": 12028.26324,
          "trades": 147,
          "taker_buy_base": 960442.0,
          "taker_buy_quote": 8048.29245
        },
        {
          "timestamp": 1768813200000,
          "datetime": "2026-01-19T09:00:00",
          "open": 0.00839,
          "high": 0.00842,
          "low": 0.00837,
          "close": 0.00839,
          "volume": 1130712.0,
          "close_time": 1768816799999,
          "quote_volume": 9484.30543,
          "trades": 129,
          "taker_buy_base": 551305.0,
          "taker_buy_quote": 4624.9154
        },
        {
          "timestamp": 1768816800000,
          "datetime": "2026-01-19T10:00:00",
          "open": 0.00838,
          "high": 0.00838,
          "low": 0.00833,
          "close": 0.00835,
          "volume": 1046917.0,
          "close_time": 1768820399999,
          "quote_volume": 8741.03997,
          "trades": 93,
          "taker_buy_base": 452644.0,
          "taker_buy_quote": 3781.11206
        },
        {
          "timestamp": 1768820400000,
          "datetime": "2026-01-19T11:00:00",
          "open": 0.00835,
          "high": 0.00837,
          "low": 0.00833,
          "close": 0.00834,
          "volume": 669576.0,
          "close_time": 1768823999999,
          "quote_volume": 5592.32554,
          "trades": 81,
          "taker_buy_base": 298904.0,
          "taker_buy_quote": 2497.75146
        },
        {
          "timestamp": 1768824000000,
          "datetime": "2026-01-19T12:00:00",
          "open": 0.00834,
          "high": 0.00838,
          "low": 0.00831,
          "close": 0.00832,
          "volume": 1199997.0,
          "close_time": 1768827599999,
          "quote_volume": 10014.49114,
          "trades": 147,
          "taker_buy_base": 387179.0,
          "taker_buy_quote": 3233.26833
        },
        {
          "timestamp": 1768827600000,
          "datetime": "2026-01-19T13:00:00",
          "open": 0.00832,
          "high": 0.00837,
          "low": 0.0083,
          "close": 0.00831,
          "volume": 1290726.0,
          "close_time": 1768831199999,
          "quote_volume": 10758.58945,
          "trades": 171,
          "taker_buy_base": 717463.0,
          "taker_buy_quote": 5982.83005
        },
        {
          "timestamp": 1768831200000,
          "datetime": "2026-01-19T14:00:00",
          "open": 0.00831,
          "high": 0.00834,
          "low": 0.00829,
          "close": 0.0083,
          "volume": 1599506.0,
          "close_time": 1768834799999,
          "quote_volume": 13296.62063,
          "trades": 171,
          "taker_buy_base": 691059.0,
          "taker_buy_quote": 5747.62476
        },
        {
          "timestamp": 1768834800000,
          "datetime": "2026-01-19T15:00:00",
          "open": 0.0083,
          "high": 0.00831,
          "low": 0.00827,
          "close": 0.0083,
          "volume": 666871.0,
          "close_time": 1768838399999,
          "quote_volume": 5529.37299,
          "trades": 79,
          "taker_buy_base": 195135.0,
          "taker_buy_quote": 1618.53374
        },
        {
          "timestamp": 1768838400000,
          "datetime": "2026-01-19T16:00:00",
          "open": 0.0083,
          "high": 0.00839,
          "low": 0.00829,
          "close": 0.00838,
          "volume": 1154838.0,
          "close_time": 1768841999999,
          "quote_volume": 9631.05163,
          "trades": 130,
          "taker_buy_base": 760776.0,
          "taker_buy_quote": 6343.75464
        },
        {
          "timestamp": 1768842000000,
          "datetime": "2026-01-19T17:00:00",
          "open": 0.00838,
          "high": 0.00839,
          "low": 0.00836,
          "close": 0.00837,
          "volume": 548157.0,
          "close_time": 1768845599999,
          "quote_volume": 4589.27308,
          "trades": 81,
          "taker_buy_base": 228470.0,
          "taker_buy_quote": 1914.15227
        },
        {
          "timestamp": 1768845600000,
          "datetime": "2026-01-19T18:00:00",
          "open": 0.00837,
          "high": 0.00842,
          "low": 0.00836,
          "close": 0.00842,
          "volume": 1256334.0,
          "close_time": 1768849199999,
          "quote_volume": 10539.45636,
          "trades": 134,
          "taker_buy_base": 718583.0,
          "taker_buy_quote": 6030.85443
        },
        {
          "timestamp": 1768849200000,
          "datetime": "2026-01-19T19:00:00",
          "open": 0.00841,
          "high": 0.00845,
          "low": 0.00841,
          "close": 0.00843,
          "volume": 905527.0,
          "close_time": 1768852799999,
          "quote_volume": 7635.80605,
          "trades": 108,
          "taker_buy_base": 456110.0,
          "taker_buy_quote": 3847.94495
        },
        {
          "timestamp": 1768852800000,
          "datetime": "2026-01-19T20:00:00",
          "open": 0.00843,
          "high": 0.00844,
          "low": 0.00841,
          "close": 0.00842,
          "volume": 613740.0,
          "close_time": 1768856399999,
          "quote_volume": 5167.5988,
          "trades": 83,
          "taker_buy_base": 275496.0,
          "taker_buy_quote": 2320.37401
        },
        {
          "timestamp": 1768856400000,
          "datetime": "2026-01-19T21:00:00",
          "open": 0.00843,
          "high": 0.00844,
          "low": 0.00839,
          "close": 0.00839,
          "volume": 605195.0,
          "close_time": 1768859999999,
          "quote_volume": 5091.07279,
          "trades": 65,
          "taker_buy_base": 285064.0,
          "taker_buy_quote": 2400.34484
        },
        {
          "timestamp": 1768860000000,
          "datetime": "2026-01-19T22:00:00",
          "open": 0.00839,
          "high": 0.00842,
          "low": 0.00835,
          "close": 0.00836,
          "volume": 1312271.0,
          "close_time": 1768863599999,
          "quote_volume": 10995.43538,
          "trades": 153,
          "taker_buy_base": 488421.0,
          "taker_buy_quote": 4099.19145
        },
        {
          "timestamp": 1768863600000,
          "datetime": "2026-01-19T23:00:00",
          "open": 0.00836,
          "high": 0.00838,
          "low": 0.00833,
          "close": 0.00837,
          "volume": 1310772.0,
          "close_time": 1768867199999,
          "quote_volume": 10951.7724,
          "trades": 178,
          "taker_buy_base": 719440.0,
          "taker_buy_quote": 6014.28255
        },
        {
          "timestamp": 1768867200000,
          "datetime": "2026-01-20T00:00:00",
          "open": 0.00837,
          "high": 0.00837,
          "low": 0.00829,
          "close": 0.00831,
          "volume": 3444130.0,
          "close_time": 1768870799999,
          "quote_volume": 28649.08652,
          "trades": 447,
          "taker_buy_base": 1503502.0,
          "taker_buy_quote": 12503.32502
        },
        {
          "timestamp": 1768870800000,
          "datetime": "2026-01-20T01:00:00",
          "open": 0.00831,
          "high": 0.00836,
          "low": 0.0083,
          "close": 0.00835,
          "volume": 863793.0,
          "close_time": 1768874399999,
          "quote_volume": 7193.30004,
          "trades": 70,
          "taker_buy_base": 191737.0,
          "taker_buy_quote": 1599.10194
        },
        {
          "timestamp": 1768874400000,
          "datetime": "2026-01-20T02:00:00",
          "open": 0.00834,
          "high": 0.00838,
          "low": 0.00831,
          "close": 0.00836,
          "volume": 1021403.0,
          "close_time": 1768877999999,
          "quote_volume": 8523.86034,
          "trades": 89,
          "taker_buy_base": 447072.0,
          "taker_buy_quote": 3735.94647
        },
        {
          "timestamp": 1768878000000,
          "datetime": "2026-01-20T03:00:00",
          "open": 0.00836,
          "high": 0.0084,
          "low": 0.0083,
          "close": 0.00836,
          "volume": 1564304.0,
          "close_time": 1768881599999,
          "quote_volume": 13074.53641,
          "trades": 122,
          "taker_buy_base": 819333.0,
          "taker_buy_quote": 6852.89066
        },
        {
          "timestamp": 1768881600000,
          "datetime": "2026-01-20T04:00:00",
          "open": 0.00836,
          "high": 0.00839,
          "low": 0.00832,
          "close": 0.00837,
          "volume": 998517.0,
          "close_time": 1768885199999,
          "quote_volume": 8346.63134,
          "trades": 78,
          "taker_buy_base": 415636.0,
          "taker_buy_quote": 3475.32897
        },
        {
          "timestamp": 1768885200000,
          "datetime": "2026-01-20T05:00:00",
          "open": 0.00835,
          "high": 0.00837,
          "low": 0.00831,
          "close": 0.00832,
          "volume": 926829.0,
          "close_time": 1768888799999,
          "quote_volume": 7733.50857,
          "trades": 112,
          "taker_buy_base": 361758.0,
          "taker_buy_quote": 3017.79068
        },
        {
          "timestamp": 1768888800000,
          "datetime": "2026-01-20T06:00:00",
          "open": 0.00831,
          "high": 0.00833,
          "low": 0.00825,
          "close": 0.00827,
          "volume": 3239803.0,
          "close_time": 1768892399999,
          "quote_volume": 26867.47579,
          "trades": 204,
          "taker_buy_base": 1742866.0,
          "taker_buy_quote": 14453.06933
        },
        {
          "timestamp": 1768892400000,
          "datetime": "2026-01-20T07:00:00",
          "open": 0.00827,
          "high": 0.00832,
          "low": 0.00823,
          "close": 0.00823,
          "volume": 805079.0,
          "close_time": 1768895999999,
          "quote_volume": 6658.91581,
          "trades": 76,
          "taker_buy_base": 306624.0,
          "taker_buy_quote": 2539.76774
        },
        {
          "timestamp": 1768896000000,
          "datetime": "2026-01-20T08:00:00",
          "open": 0.00823,
          "high": 0.00825,
          "low": 0.00816,
          "close": 0.00819,
          "volume": 2281489.0,
          "close_time": 1768899599999,
          "quote_volume": 18696.03946,
          "trades": 175,
          "taker_buy_base": 1424728.0,
          "taker_buy_quote": 11673.7132
        },
        {
          "timestamp": 1768899600000,
          "datetime": "2026-01-20T09:00:00",
          "open": 0.00819,
          "high": 0.00822,
          "low": 0.00816,
          "close": 0.00821,
          "volume": 1830156.0,
          "close_time": 1768903199999,
          "quote_volume": 14979.86982,
          "trades": 135,
          "taker_buy_base": 937514.0,
          "taker_buy_quote": 7676.86381
        },
        {
          "timestamp": 1768903200000,
          "datetime": "2026-01-20T10:00:00",
          "open": 0.00821,
          "high": 0.00828,
          "low": 0.00821,
          "close": 0.00827,
          "volume": 756021.0,
          "close_time": 1768906799999,
          "quote_volume": 6242.57187,
          "trades": 93,
          "taker_buy_base": 492086.0,
          "taker_buy_quote": 4063.49294
        },
        {
          "timestamp": 1768906800000,
          "datetime": "2026-01-20T11:00:00",
          "open": 0.00827,
          "high": 0.00836,
          "low": 0.00826,
          "close": 0.00828,
          "volume": 3205304.0,
          "close_time": 1768910399999,
          "quote_volume": 26640.83029,
          "trades": 271,
          "taker_buy_base": 1436122.0,
          "taker_buy_quote": 11928.72593
        },
        {
          "timestamp": 1768910400000,
          "datetime": "2026-01-20T12:00:00",
          "open": 0.00829,
          "high": 0.00843,
          "low": 0.00828,
          "close": 0.00842,
          "volume": 3755402.0,
          "close_time": 1768913999999,
          "quote_volume": 31407.61801,
          "trades": 316,
          "taker_buy_base": 2132374.0,
          "taker_buy_quote": 17826.64276
        },
        {
          "timestamp": 1768914000000,
          "datetime": "2026-01-20T13:00:00",
          "open": 0.00843,
          "high": 0.00843,
          "low": 0.00829,
          "close": 0.0083,
          "volume": 4947193.0,
          "close_time": 1768917599999,
          "quote_volume": 41218.67559,
          "trades": 471,
          "taker_buy_base": 2951111.0,
          "taker_buy_quote": 24565.34474
        },
        {
          "timestamp": 1768917600000,
          "datetime": "2026-01-20T14:00:00",
          "open": 0.00832,
          "high": 0.00843,
          "low": 0.0083,
          "close": 0.00842,
          "volume": 3134432.0,
          "close_time": 1768921199999,
          "quote_volume": 26224.76826,
          "trades": 620,
          "taker_buy_base": 1670374.0,
          "taker_buy_quote": 13984.73557
        },
        {
          "timestamp": 1768921200000,
          "datetime": "2026-01-20T15:00:00",
          "open": 0.00842,
          "high": 0.00843,
          "low": 0.00827,
          "close": 0.00833,
          "volume": 5618059.0,
          "close_time": 1768924799999,
          "quote_volume": 46806.28539,
          "trades": 724,
          "taker_buy_base": 2626658.0,
          "taker_buy_quote": 21873.17565
        },
        {
          "timestamp": 1768924800000,
          "datetime": "2026-01-20T16:00:00",
          "open": 0.00833,
          "high": 0.00845,
          "low": 0.00824,
          "close": 0.00827,
          "volume": 6864576.0,
          "close_time": 1768928399999,
          "quote_volume": 57395.7264,
          "trades": 517,
          "taker_buy_base": 2447856.0,
          "taker_buy_quote": 20491.60962
        },
        {
          "timestamp": 1768928400000,
          "datetime": "2026-01-20T17:00:00",
          "open": 0.00827,
          "high": 0.00831,
          "low": 0.0081,
          "close": 0.00812,
          "volume": 7407349.0,
          "close_time": 1768931999999,
          "quote_volume": 60714.77379,
          "trades": 514,
          "taker_buy_base": 4735068.0,
          "taker_buy_quote": 38809.41266
        },
        {
          "timestamp": 1768932000000,
          "datetime": "2026-01-20T18:00:00",
          "open": 0.00812,
          "high": 0.00817,
          "low": 0.00809,
          "close": 0.0081,
          "volume": 1846807.0,
          "close_time": 1768935599999,
          "quote_volume": 14999.9195,
          "trades": 201,
          "taker_buy_base": 612327.0,
          "taker_buy_quote": 4978.48927
        },
        {
          "timestamp": 1768935600000,
          "datetime": "2026-01-20T19:00:00",
          "open": 0.00811,
          "high": 0.00816,
          "low": 0.00809,
          "close": 0.00812,
          "volume": 1734044.0,
          "close_time": 1768939199999,
          "quote_volume": 14097.88174,
          "trades": 200,
          "taker_buy_base": 1074188.0,
          "taker_buy_quote": 8736.27162
        },
        {
          "timestamp": 1768939200000,
          "datetime": "2026-01-20T20:00:00",
          "open": 0.00812,
          "high": 0.00818,
          "low": 0.0081,
          "close": 0.00815,
          "volume": 1618614.0,
          "close_time": 1768942799999,
          "quote_volume": 13182.49026,
          "trades": 186,
          "taker_buy_base": 757619.0,
          "taker_buy_quote": 6172.56765
        },
        {
          "timestamp": 1768942800000,
          "datetime": "2026-01-20T21:00:00",
          "open": 0.00815,
          "high": 0.00815,
          "low": 0.00808,
          "close": 0.00809,
          "volume": 458358.0,
          "close_time": 1768946399999,
          "quote_volume": 3719.34941,
          "trades": 80,
          "taker_buy_base": 60621.0,
          "taker_buy_quote": 492.15833
        },
        {
          "timestamp": 1768946400000,
          "datetime": "2026-01-20T22:00:00",
          "open": 0.00809,
          "high": 0.0081,
          "low": 0.008,
          "close": 0.00805,
          "volume": 2471686.0,
          "close_time": 1768949999999,
          "quote_volume": 19882.72288,
          "trades": 212,
          "taker_buy_base": 1205098.0,
          "taker_buy_quote": 9699.7418
        },
        {
          "timestamp": 1768950000000,
          "datetime": "2026-01-20T23:00:00",
          "open": 0.00807,
          "high": 0.00807,
          "low": 0.00796,
          "close": 0.00797,
          "volume": 1662489.0,
          "close_time": 1768953599999,
          "quote_volume": 13314.79498,
          "trades": 140,
          "taker_buy_base": 476781.0,
          "taker_buy_quote": 3823.45827
        },
        {
          "timestamp": 1768953600000,
          "datetime": "2026-01-21T00:00:00",
          "open": 0.00798,
          "high": 0.00802,
          "low": 0.00794,
          "close": 0.00802,
          "volume": 2735920.0,
          "close_time": 1768957199999,
          "quote_volume": 21819.37926,
          "trades": 262,
          "taker_buy_base": 1331787.0,
          "taker_buy_quote": 10627.16767
        },
        {
          "timestamp": 1768957200000,
          "datetime": "2026-01-21T01:00:00",
          "open": 0.00803,
          "high": 0.0081,
          "low": 0.00803,
          "close": 0.00809,
          "volume": 946312.0,
          "close_time": 1768960799999,
          "quote_volume": 7633.04302,
          "trades": 101,
          "taker_buy_base": 450632.0,
          "taker_buy_quote": 3634.64744
        },
        {
          "timestamp": 1768960800000,
          "datetime": "2026-01-21T02:00:00",
          "open": 0.0081,
          "high": 0.00819,
          "low": 0.00809,
          "close": 0.00818,
          "volume": 1320291.0,
          "close_time": 1768964399999,
          "quote_volume": 10760.15751,
          "trades": 154,
          "taker_buy_base": 707572.0,
          "taker_buy_quote": 5764.93633
        },
        {
          "timestamp": 1768964400000,
          "datetime": "2026-01-21T03:00:00",
          "open": 0.00818,
          "high": 0.0082,
          "low": 0.00816,
          "close": 0.00817,
          "volume": 893037.0,
          "close_time": 1768967999999,
          "quote_volume": 7306.0429,
          "trades": 88,
          "taker_buy_base": 425623.0,
          "taker_buy_quote": 3483.7122
        },
        {
          "timestamp": 1768968000000,
          "datetime": "2026-01-21T04:00:00",
          "open": 0.00817,
          "high": 0.00817,
          "low": 0.00814,
          "close": 0.00816,
          "volume": 447959.0,
          "close_time": 1768971599999,
          "quote_volume": 3653.51707,
          "trades": 74,
          "taker_buy_base": 135111.0,
          "taker_buy_quote": 1102.13799
        },
        {
          "timestamp": 1768971600000,
          "datetime": "2026-01-21T05:00:00",
          "open": 0.00816,
          "high": 0.00818,
          "low": 0.00814,
          "close": 0.00817,
          "volume": 1694730.0,
          "close_time": 1768975199999,
          "quote_volume": 13832.31314,
          "trades": 252,
          "taker_buy_base": 699879.0,
          "taker_buy_quote": 5715.13576
        },
        {
          "timestamp": 1768975200000,
          "datetime": "2026-01-21T06:00:00",
          "open": 0.00817,
          "high": 0.00817,
          "low": 0.00813,
          "close": 0.00813,
          "volume": 470531.0,
          "close_time": 1768978799999,
          "quote_volume": 3837.43032,
          "trades": 89,
          "taker_buy_base": 106980.0,
          "taker_buy_quote": 872.17557
        },
        {
          "timestamp": 1768978800000,
          "datetime": "2026-01-21T07:00:00",
          "open": 0.00813,
          "high": 0.00814,
          "low": 0.00808,
          "close": 0.00808,
          "volume": 1015770.0,
          "close_time": 1768982399999,
          "quote_volume": 8240.03207,
          "trades": 138,
          "taker_buy_base": 473752.0,
          "taker_buy_quote": 3844.87178
        },
        {
          "timestamp": 1768982400000,
          "datetime": "2026-01-21T08:00:00",
          "open": 0.00809,
          "high": 0.00814,
          "low": 0.00805,
          "close": 0.00813,
          "volume": 1638789.0,
          "close_time": 1768985999999,
          "quote_volume": 13268.74524,
          "trades": 149,
          "taker_buy_base": 827179.0,
          "taker_buy_quote": 6698.48309
        },
        {
          "timestamp": 1768986000000,
          "datetime": "2026-01-21T09:00:00",
          "open": 0.00812,
          "high": 0.00815,
          "low": 0.0081,
          "close": 0.00814,
          "volume": 927616.0,
          "close_time": 1768989599999,
          "quote_volume": 7536.61554,
          "trades": 101,
          "taker_buy_base": 702581.0,
          "taker_buy_quote": 5708.09608
        },
        {
          "timestamp": 1768989600000,
          "datetime": "2026-01-21T10:00:00",
          "open": 0.00814,
          "high": 0.00821,
          "low": 0.00812,
          "close": 0.00814,
          "volume": 2048264.0,
          "close_time": 1768993199999,
          "quote_volume": 16736.76628,
          "trades": 308,
          "taker_buy_base": 1210994.0,
          "taker_buy_quote": 9898.31948
        },
        {
          "timestamp": 1768993200000,
          "datetime": "2026-01-21T11:00:00",
          "open": 0.00813,
          "high": 0.00818,
          "low": 0.00809,
          "close": 0.00811,
          "volume": 1245483.0,
          "close_time": 1768996799999,
          "quote_volume": 10139.26945,
          "trades": 130,
          "taker_buy_base": 529897.0,
          "taker_buy_quote": 4318.14428
        },
        {
          "timestamp": 1768996800000,
          "datetime": "2026-01-21T12:00:00",
          "open": 0.0081,
          "high": 0.00811,
          "low": 0.00798,
          "close": 0.00808,
          "volume": 2512773.0,
          "close_time": 1769000399999,
          "quote_volume": 20173.49537,
          "trades": 233,
          "taker_buy_base": 1135746.0,
          "taker_buy_quote": 9123.18074
        },
        {
          "timestamp": 1769000400000,
          "datetime": "2026-01-21T13:00:00",
          "open": 0.00809,
          "high": 0.00813,
          "low": 0.00803,
          "close": 0.00805,
          "volume": 938231.0,
          "close_time": 1769003999999,
          "quote_volume": 7578.48419,
          "trades": 92,
          "taker_buy_base": 343959.0,
          "taker_buy_quote": 2780.89415
        },
        {
          "timestamp": 1769004000000,
          "datetime": "2026-01-21T14:00:00",
          "open": 0.00806,
          "high": 0.00819,
          "low": 0.00806,
          "close": 0.00818,
          "volume": 3152062.0,
          "close_time": 1769007599999,
          "quote_volume": 25652.84636,
          "trades": 385,
          "taker_buy_base": 1467459.0,
          "taker_buy_quote": 11942.06651
        },
        {
          "timestamp": 1769007600000,
          "datetime": "2026-01-21T15:00:00",
          "open": 0.00817,
          "high": 0.00821,
          "low": 0.00816,
          "close": 0.00821,
          "volume": 1178834.0,
          "close_time": 1769011199999,
          "quote_volume": 9644.83531,
          "trades": 149,
          "taker_buy_base": 506550.0,
          "taker_buy_quote": 4147.4635
        },
        {
          "timestamp": 1769011200000,
          "datetime": "2026-01-21T16:00:00",
          "open": 0.00821,
          "high": 0.00821,
          "low": 0.00796,
          "close": 0.00796,
          "volume": 3636191.0,
          "close_time": 1769014799999,
          "quote_volume": 29388.8952,
          "trades": 270,
          "taker_buy_base": 1084581.0,
          "taker_buy_quote": 8767.98082
        },
        {
          "timestamp": 1769014800000,
          "datetime": "2026-01-21T17:00:00",
          "open": 0.00798,
          "high": 0.00804,
          "low": 0.00795,
          "close": 0.00804,
          "volume": 2079410.0,
          "close_time": 1769018399999,
          "quote_volume": 16640.31778,
          "trades": 189,
          "taker_buy_base": 1196954.0,
          "taker_buy_quote": 9587.37072
        },
        {
          "timestamp": 1769018400000,
          "datetime": "2026-01-21T18:00:00",
          "open": 0.00803,
          "high": 0.00811,
          "low": 0.00802,
          "close": 0.00809,
          "volume": 1270012.0,
          "close_time": 1769021999999,
          "quote_volume": 10243.75105,
          "trades": 103,
          "taker_buy_base": 829267.0,
          "taker_buy_quote": 6693.45419
        },
        {
          "timestamp": 1769022000000,
          "datetime": "2026-01-21T19:00:00",
          "open": 0.0081,
          "high": 0.0083,
          "low": 0.00808,
          "close": 0.00828,
          "volume": 20065604.0,
          "close_time": 1769025599999,
          "quote_volume": 164489.75161,
          "trades": 1327,
          "taker_buy_base": 10125116.0,
          "taker_buy_quote": 83019.86667
        },
        {
          "timestamp": 1769025600000,
          "datetime": "2026-01-21T20:00:00",
          "open": 0.00829,
          "high": 0.00829,
          "low": 0.00819,
          "close": 0.00826,
          "volume": 2538529.0,
          "close_time": 1769029199999,
          "quote_volume": 20902.92662,
          "trades": 151,
          "taker_buy_base": 1062343.0,
          "taker_buy_quote": 8742.71489
        },
        {
          "timestamp": 1769029200000,
          "datetime": "2026-01-21T21:00:00",
          "open": 0.00827,
          "high": 0.00834,
          "low": 0.00826,
          "close": 0.0083,
          "volume": 3942473.0,
          "close_time": 1769032799999,
          "quote_volume": 32765.09165,
          "trades": 241,
          "taker_buy_base": 1674701.0,
          "taker_buy_quote": 13918.12118
        },
        {
          "timestamp": 1769032800000,
          "datetime": "2026-01-21T22:00:00",
          "open": 0.0083,
          "high": 0.00832,
          "low": 0.00826,
          "close": 0.00829,
          "volume": 1472162.0,
          "close_time": 1769036399999,
          "quote_volume": 12215.87711,
          "trades": 128,
          "taker_buy_base": 633167.0,
          "taker_buy_quote": 5256.56799
        },
        {
          "timestamp": 1769036400000,
          "datetime": "2026-01-21T23:00:00",
          "open": 0.00828,
          "high": 0.0083,
          "low": 0.0082,
          "close": 0.00821,
          "volume": 1294841.0,
          "close_time": 1769039999999,
          "quote_volume": 10690.46568,
          "trades": 93,
          "taker_buy_base": 434919.0,
          "taker_buy_quote": 3595.91718
        },
        {
          "timestamp": 1769040000000,
          "datetime": "2026-01-22T00:00:00",
          "open": 0.00823,
          "high": 0.00827,
          "low": 0.00818,
          "close": 0.00824,
          "volume": 1994948.0,
          "close_time": 1769043599999,
          "quote_volume": 16380.20307,
          "trades": 138,
          "taker_buy_base": 1067709.0,
          "taker_buy_quote": 8768.39176
        },
        {
          "timestamp": 1769043600000,
          "datetime": "2026-01-22T01:00:00",
          "open": 0.00824,
          "high": 0.00853,
          "low": 0.00824,
          "close": 0.00847,
          "volume": 8033294.0,
          "close_time": 1769047199999,
          "quote_volume": 67651.2131,
          "trades": 747,
          "taker_buy_base": 4872509.0,
          "taker_buy_quote": 41027.42097
        },
        {
          "timestamp": 1769047200000,
          "datetime": "2026-01-22T02:00:00",
          "open": 0.00846,
          "high": 0.00856,
          "low": 0.00843,
          "close": 0.00855,
          "volume": 2329599.0,
          "close_time": 1769050799999,
          "quote_volume": 19767.96689,
          "trades": 215,
          "taker_buy_base": 1445215.0,
          "taker_buy_quote": 12262.72901
        },
        {
          "timestamp": 1769050800000,
          "datetime": "2026-01-22T03:00:00",
          "open": 0.00856,
          "high": 0.00862,
          "low": 0.00853,
          "close": 0.0086,
          "volume": 4284559.0,
          "close_time": 1769054399999,
          "quote_volume": 36765.1912,
          "trades": 355,
          "taker_buy_base": 2256750.0,
          "taker_buy_quote": 19373.38674
        },
        {
          "timestamp": 1769054400000,
          "datetime": "2026-01-22T04:00:00",
          "open": 0.0086,
          "high": 0.00866,
          "low": 0.00858,
          "close": 0.00865,
          "volume": 2874695.0,
          "close_time": 1769057999999,
          "quote_volume": 24806.32763,
          "trades": 263,
          "taker_buy_base": 1599636.0,
          "taker_buy_quote": 13803.33943
        },
        {
          "timestamp": 1769058000000,
          "datetime": "2026-01-22T05:00:00",
          "open": 0.00864,
          "high": 0.00874,
          "low": 0.00864,
          "close": 0.00869,
          "volume": 3413458.0,
          "close_time": 1769061599999,
          "quote_volume": 29710.8133,
          "trades": 343,
          "taker_buy_base": 1936362.0,
          "taker_buy_quote": 16855.95448
        },
        {
          "timestamp": 1769061600000,
          "datetime": "2026-01-22T06:00:00",
          "open": 0.00869,
          "high": 0.00872,
          "low": 0.0083,
          "close": 0.00837,
          "volume": 13138357.0,
          "close_time": 1769065199999,
          "quote_volume": 111866.93906,
          "trades": 1125,
          "taker_buy_base": 4507237.0,
          "taker_buy_quote": 38390.25391
        },
        {
          "timestamp": 1769065200000,
          "datetime": "2026-01-22T07:00:00",
          "open": 0.00839,
          "high": 0.00858,
          "low": 0.00837,
          "close": 0.00857,
          "volume": 6206998.0,
          "close_time": 1769068799999,
          "quote_volume": 52480.24116,
          "trades": 472,
          "taker_buy_base": 3432784.0,
          "taker_buy_quote": 29062.42494
        },
        {
          "timestamp": 1769068800000,
          "datetime": "2026-01-22T08:00:00",
          "open": 0.00856,
          "high": 0.00858,
          "low": 0.00842,
          "close": 0.00848,
          "volume": 6262006.0,
          "close_time": 1769072399999,
          "quote_volume": 53118.48742,
          "trades": 528,
          "taker_buy_base": 3166122.0,
          "taker_buy_quote": 26855.54829
        },
        {
          "timestamp": 1769072400000,
          "datetime": "2026-01-22T09:00:00",
          "open": 0.00849,
          "high": 0.00852,
          "low": 0.00848,
          "close": 0.00848,
          "volume": 1790925.0,
          "close_time": 1769075999999,
          "quote_volume": 15218.59964,
          "trades": 173,
          "taker_buy_base": 810887.0,
          "taker_buy_quote": 6891.94681
        },
        {
          "timestamp": 1769076000000,
          "datetime": "2026-01-22T10:00:00",
          "open": 0.00849,
          "high": 0.0086,
          "low": 0.00841,
          "close": 0.00857,
          "volume": 4717391.0,
          "close_time": 1769079599999,
          "quote_volume": 40234.97695,
          "trades": 293,
          "taker_buy_base": 3272514.0,
          "taker_buy_quote": 27948.24617
        },
        {
          "timestamp": 1769079600000,
          "datetime": "2026-01-22T11:00:00",
          "open": 0.00857,
          "high": 0.00875,
          "low": 0.00844,
          "close": 0.00859,
          "volume": 22999785.0,
          "close_time": 1769083199999,
          "quote_volume": 197947.57027,
          "trades": 1535,
          "taker_buy_base": 10597189.0,
          "taker_buy_quote": 91367.90063
        },
        {
          "timestamp": 1769083200000,
          "datetime": "2026-01-22T12:00:00",
          "open": 0.0086,
          "high": 0.00919,
          "low": 0.0086,
          "close": 0.00893,
          "volume": 83924985.0,
          "close_time": 1769086799999,
          "quote_volume": 749288.75773,
          "trades": 6400,
          "taker_buy_base": 45198573.0,
          "taker_buy_quote": 404017.72646
        },
        {
          "timestamp": 1769086800000,
          "datetime": "2026-01-22T13:00:00",
          "open": 0.00894,
          "high": 0.00896,
          "low": 0.0085,
          "close": 0.00858,
          "volume": 28165521.0,
          "close_time": 1769090399999,
          "quote_volume": 245631.66091,
          "trades": 1330,
          "taker_buy_base": 7970737.0,
          "taker_buy_quote": 69673.83128
        },
        {
          "timestamp": 1769090400000,
          "datetime": "2026-01-22T14:00:00",
          "open": 0.00858,
          "high": 0.00864,
          "low": 0.00843,
          "close": 0.00843,
          "volume": 9927163.0,
          "close_time": 1769093999999,
          "quote_volume": 84425.91072,
          "trades": 602,
          "taker_buy_base": 3721043.0,
          "taker_buy_quote": 31731.50812
        },
        {
          "timestamp": 1769094000000,
          "datetime": "2026-01-22T15:00:00",
          "open": 0.00843,
          "high": 0.00848,
          "low": 0.00836,
          "close": 0.00843,
          "volume": 7711436.0,
          "close_time": 1769097599999,
          "quote_volume": 64926.12325,
          "trades": 672,
          "taker_buy_base": 4051596.0,
          "taker_buy_quote": 34127.16197
        },
        {
          "timestamp": 1769097600000,
          "datetime": "2026-01-22T16:00:00",
          "open": 0.00843,
          "high": 0.00849,
          "low": 0.00831,
          "close": 0.00837,
          "volume": 6071138.0,
          "close_time": 1769101199999,
          "quote_volume": 50979.43426,
          "trades": 812,
          "taker_buy_base": 3419254.0,
          "taker_buy_quote": 28737.60892
        },
        {
          "timestamp": 1769101200000,
          "datetime": "2026-01-22T17:00:00",
          "open": 0.00838,
          "high": 0.00844,
          "low": 0.00836,
          "close": 0.00841,
          "volume": 1817807.0,
          "close_time": 1769104799999,
          "quote_volume": 15276.27357,
          "trades": 163,
          "taker_buy_base": 1230179.0,
          "taker_buy_quote": 10340.72811
        },
        {
          "timestamp": 1769104800000,
          "datetime": "2026-01-22T18:00:00",
          "open": 0.00841,
          "high": 0.00844,
          "low": 0.00836,
          "close": 0.0084,
          "volume": 1918910.0,
          "close_time": 1769108399999,
          "quote_volume": 16127.98351,
          "trades": 324,
          "taker_buy_base": 1167303.0,
          "taker_buy_quote": 9812.10768
        },
        {
          "timestamp": 1769108400000,
          "datetime": "2026-01-22T19:00:00",
          "open": 0.00841,
          "high": 0.00845,
          "low": 0.00834,
          "close": 0.00842,
          "volume": 3252348.0,
          "close_time": 1769111999999,
          "quote_volume": 27283.46197,
          "trades": 345,
          "taker_buy_base": 2101766.0,
          "taker_buy_quote": 17639.59081
        },
        {
          "timestamp": 1769112000000,
          "datetime": "2026-01-22T20:00:00",
          "open": 0.00842,
          "high": 0.00846,
          "low": 0.00835,
          "close": 0.00837,
          "volume": 1435061.0,
          "close_time": 1769115599999,
          "quote_volume": 12045.94059,
          "trades": 166,
          "taker_buy_base": 695631.0,
          "taker_buy_quote": 5839.36219
        },
        {
          "timestamp": 1769115600000,
          "datetime": "2026-01-22T21:00:00",
          "open": 0.00837,
          "high": 0.00841,
          "low": 0.00836,
          "close": 0.00837,
          "volume": 935608.0,
          "close_time": 1769119199999,
          "quote_volume": 7838.1965,
          "trades": 81,
          "taker_buy_base": 512965.0,
          "taker_buy_quote": 4297.76263
        },
        {
          "timestamp": 1769119200000,
          "datetime": "2026-01-22T22:00:00",
          "open": 0.00838,
          "high": 0.00841,
          "low": 0.0083,
          "close": 0.00839,
          "volume": 3670786.0,
          "close_time": 1769122799999,
          "quote_volume": 30651.46846,
          "trades": 295,
          "taker_buy_base": 1695000.0,
          "taker_buy_quote": 14169.19757
        },
        {
          "timestamp": 1769122800000,
          "datetime": "2026-01-22T23:00:00",
          "open": 0.00838,
          "high": 0.00848,
          "low": 0.00836,
          "close": 0.00847,
          "volume": 2588970.0,
          "close_time": 1769126399999,
          "quote_volume": 21817.17748,
          "trades": 347,
          "taker_buy_base": 1839023.0,
          "taker_buy_quote": 15506.27217
        },
        {
          "timestamp": 1769126400000,
          "datetime": "2026-01-23T00:00:00",
          "open": 0.00847,
          "high": 0.00853,
          "low": 0.00838,
          "close": 0.00849,
          "volume": 3174997.0,
          "close_time": 1769129999999,
          "quote_volume": 26826.57156,
          "trades": 484,
          "taker_buy_base": 1926733.0,
          "taker_buy_quote": 16281.72641
        },
        {
          "timestamp": 1769130000000,
          "datetime": "2026-01-23T01:00:00",
          "open": 0.00847,
          "high": 0.00879,
          "low": 0.00846,
          "close": 0.00876,
          "volume": 6027229.0,
          "close_time": 1769133599999,
          "quote_volume": 51766.54723,
          "trades": 546,
          "taker_buy_base": 4930999.0,
          "taker_buy_quote": 42328.64681
        },
        {
          "timestamp": 1769133600000,
          "datetime": "2026-01-23T02:00:00",
          "open": 0.00876,
          "high": 0.00891,
          "low": 0.00873,
          "close": 0.00874,
          "volume": 5997066.0,
          "close_time": 1769137199999,
          "quote_volume": 52843.56392,
          "trades": 639,
          "taker_buy_base": 2650222.0,
          "taker_buy_quote": 23357.81129
        },
        {
          "timestamp": 1769137200000,
          "datetime": "2026-01-23T03:00:00",
          "open": 0.00874,
          "high": 0.00898,
          "low": 0.00874,
          "close": 0.00886,
          "volume": 7194513.0,
          "close_time": 1769140799999,
          "quote_volume": 63974.97052,
          "trades": 685,
          "taker_buy_base": 2798363.0,
          "taker_buy_quote": 24874.94939
        },
        {
          "timestamp": 1769140800000,
          "datetime": "2026-01-23T04:00:00",
          "open": 0.00887,
          "high": 0.00917,
          "low": 0.00883,
          "close": 0.00907,
          "volume": 8514139.0,
          "close_time": 1769144399999,
          "quote_volume": 77067.07274,
          "trades": 954,
          "taker_buy_base": 4604659.0,
          "taker_buy_quote": 41678.49458
        },
        {
          "timestamp": 1769144400000,
          "datetime": "2026-01-23T05:00:00",
          "open": 0.00907,
          "high": 0.00914,
          "low": 0.00871,
          "close": 0.00871,
          "volume": 12550847.0,
          "close_time": 1769147999999,
          "quote_volume": 111840.74204,
          "trades": 1149,
          "taker_buy_base": 7109795.0,
          "taker_buy_quote": 63266.85365
        },
        {
          "timestamp": 1769148000000,
          "datetime": "2026-01-23T06:00:00",
          "open": 0.00872,
          "high": 0.00877,
          "low": 0.00855,
          "close": 0.00866,
          "volume": 7870668.0,
          "close_time": 1769151599999,
          "quote_volume": 68147.13186,
          "trades": 631,
          "taker_buy_base": 4259437.0,
          "taker_buy_quote": 36886.84461
        },
        {
          "timestamp": 1769151600000,
          "datetime": "2026-01-23T07:00:00",
          "open": 0.00865,
          "high": 0.00874,
          "low": 0.00865,
          "close": 0.00873,
          "volume": 3219003.0,
          "close_time": 1769155199999,
          "quote_volume": 28015.22584,
          "trades": 265,
          "taker_buy_base": 1618367.0,
          "taker_buy_quote": 14089.74347
        },
        {
          "timestamp": 1769155200000,
          "datetime": "2026-01-23T08:00:00",
          "open": 0.00873,
          "high": 0.00885,
          "low": 0.00868,
          "close": 0.00879,
          "volume": 5967147.0,
          "close_time": 1769158799999,
          "quote_volume": 52333.27254,
          "trades": 543,
          "taker_buy_base": 3745300.0,
          "taker_buy_quote": 32866.04634
        },
        {
          "timestamp": 1769158800000,
          "datetime": "2026-01-23T09:00:00",
          "open": 0.00878,
          "high": 0.00903,
          "low": 0.00878,
          "close": 0.009,
          "volume": 8811552.0,
          "close_time": 1769162399999,
          "quote_volume": 78329.71415,
          "trades": 799,
          "taker_buy_base": 4205848.0,
          "taker_buy_quote": 37410.33448
        },
        {
          "timestamp": 1769162400000,
          "datetime": "2026-01-23T10:00:00",
          "open": 0.00901,
          "high": 0.00918,
          "low": 0.00892,
          "close": 0.009,
          "volume": 15424303.0,
          "close_time": 1769165999999,
          "quote_volume": 139743.91053,
          "trades": 1565,
          "taker_buy_base": 7838429.0,
          "taker_buy_quote": 71062.48886
        },
        {
          "timestamp": 1769166000000,
          "datetime": "2026-01-23T11:00:00",
          "open": 0.00899,
          "high": 0.00947,
          "low": 0.00891,
          "close": 0.00891,
          "volume": 32065516.0,
          "close_time": 1769169599999,
          "quote_volume": 293552.81362,
          "trades": 2682,
          "taker_buy_base": 15626308.0,
          "taker_buy_quote": 143701.14238
        },
        {
          "timestamp": 1769169600000,
          "datetime": "2026-01-23T12:00:00",
          "open": 0.00893,
          "high": 0.009,
          "low": 0.00887,
          "close": 0.00889,
          "volume": 2892856.0,
          "close_time": 1769173199999,
          "quote_volume": 25861.01241,
          "trades": 298,
          "taker_buy_base": 1647136.0,
          "taker_buy_quote": 14735.23872
        },
        {
          "timestamp": 1769173200000,
          "datetime": "2026-01-23T13:00:00",
          "open": 0.0089,
          "high": 0.00891,
          "low": 0.00883,
          "close": 0.0089,
          "volume": 3553616.0,
          "close_time": 1769176799999,
          "quote_volume": 31496.40714,
          "trades": 423,
          "taker_buy_base": 2522800.0,
          "taker_buy_quote": 22360.55427
        },
        {
          "timestamp": 1769176800000,
          "datetime": "2026-01-23T14:00:00",
          "open": 0.0089,
          "high": 0.00891,
          "low": 0.0087,
          "close": 0.00879,
          "volume": 8605204.0,
          "close_time": 1769180399999,
          "quote_volume": 75380.93977,
          "trades": 611,
          "taker_buy_base": 6169038.0,
          "taker_buy_quote": 53958.14415
        },
        {
          "timestamp": 1769180400000,
          "datetime": "2026-01-23T15:00:00",
          "open": 0.00879,
          "high": 0.00892,
          "low": 0.00879,
          "close": 0.00892,
          "volume": 3577764.0,
          "close_time": 1769183999999,
          "quote_volume": 31680.35033,
          "trades": 792,
          "taker_buy_base": 2191314.0,
          "taker_buy_quote": 19410.21309
        },
        {
          "timestamp": 1769184000000,
          "datetime": "2026-01-23T16:00:00",
          "open": 0.00891,
          "high": 0.00894,
          "low": 0.00887,
          "close": 0.00891,
          "volume": 2871609.0,
          "close_time": 1769187599999,
          "quote_volume": 25571.47088,
          "trades": 584,
          "taker_buy_base": 1635561.0,
          "taker_buy_quote": 14570.35291
        },
        {
          "timestamp": 1769187600000,
          "datetime": "2026-01-23T17:00:00",
          "open": 0.00892,
          "high": 0.009,
          "low": 0.00884,
          "close": 0.00891,
          "volume": 2293948.0,
          "close_time": 1769191199999,
          "quote_volume": 20480.27585,
          "trades": 442,
          "taker_buy_base": 1277463.0,
          "taker_buy_quote": 11409.90819
        },
        {
          "timestamp": 1769191200000,
          "datetime": "2026-01-23T18:00:00",
          "open": 0.00891,
          "high": 0.00894,
          "low": 0.00889,
          "close": 0.00891,
          "volume": 1249306.0,
          "close_time": 1769194799999,
          "quote_volume": 11133.86332,
          "trades": 125,
          "taker_buy_base": 626583.0,
          "taker_buy_quote": 5588.88544
        },
        {
          "timestamp": 1769194800000,
          "datetime": "2026-01-23T19:00:00",
          "open": 0.0089,
          "high": 0.00894,
          "low": 0.00883,
          "close": 0.00889,
          "volume": 4267156.0,
          "close_time": 1769198399999,
          "quote_volume": 37949.70103,
          "trades": 312,
          "taker_buy_base": 1655548.0,
          "taker_buy_quote": 14726.53396
        },
        {
          "timestamp": 1769198400000,
          "datetime": "2026-01-23T20:00:00",
          "open": 0.00888,
          "high": 0.00889,
          "low": 0.00876,
          "close": 0.00882,
          "volume": 3387993.0,
          "close_time": 1769201999999,
          "quote_volume": 29932.70068,
          "trades": 204,
          "taker_buy_base": 1795869.0,
          "taker_buy_quote": 15845.37606
        },
        {
          "timestamp": 1769202000000,
          "datetime": "2026-01-23T21:00:00",
          "open": 0.00881,
          "high": 0.00888,
          "low": 0.00881,
          "close": 0.00885,
          "volume": 1186871.0,
          "close_time": 1769205599999,
          "quote_volume": 10498.27805,
          "trades": 125,
          "taker_buy_base": 752014.0,
          "taker_buy_quote": 6650.76394
        },
        {
          "timestamp": 1769205600000,
          "datetime": "2026-01-23T22:00:00",
          "open": 0.00885,
          "high": 0.00892,
          "low": 0.00885,
          "close": 0.0089,
          "volume": 1649460.0,
          "close_time": 1769209199999,
          "quote_volume": 14674.28804,
          "trades": 155,
          "taker_buy_base": 1300469.0,
          "taker_buy_quote": 11570.71588
        },
        {
          "timestamp": 1769209200000,
          "datetime": "2026-01-23T23:00:00",
          "open": 0.00891,
          "high": 0.00894,
          "low": 0.00886,
          "close": 0.00887,
          "volume": 1126653.0,
          "close_time": 1769212799999,
          "quote_volume": 10034.47632,
          "trades": 131,
          "taker_buy_base": 545587.0,
          "taker_buy_quote": 4860.09955
        },
        {
          "timestamp": 1769212800000,
          "datetime": "2026-01-24T00:00:00",
          "open": 0.00887,
          "high": 0.00912,
          "low": 0.00882,
          "close": 0.00886,
          "volume": 11015690.0,
          "close_time": 1769216399999,
          "quote_volume": 98918.05928,
          "trades": 1174,
          "taker_buy_base": 5511963.0,
          "taker_buy_quote": 49506.15613
        },
        {
          "timestamp": 1769216400000,
          "datetime": "2026-01-24T01:00:00",
          "open": 0.00885,
          "high": 0.0089,
          "low": 0.00872,
          "close": 0.00875,
          "volume": 4439713.0,
          "close_time": 1769219999999,
          "quote_volume": 38969.56531,
          "trades": 467,
          "taker_buy_base": 1862729.0,
          "taker_buy_quote": 16364.42705
        },
        {
          "timestamp": 1769220000000,
          "datetime": "2026-01-24T02:00:00",
          "open": 0.00876,
          "high": 0.00878,
          "low": 0.00861,
          "close": 0.00865,
          "volume": 6531845.0,
          "close_time": 1769223599999,
          "quote_volume": 56661.88162,
          "trades": 483,
          "taker_buy_base": 3269518.0,
          "taker_buy_quote": 28348.83214
        },
        {
          "timestamp": 1769223600000,
          "datetime": "2026-01-24T03:00:00",
          "open": 0.00864,
          "high": 0.00869,
          "low": 0.00857,
          "close": 0.00858,
          "volume": 2766917.0,
          "close_time": 1769227199999,
          "quote_volume": 23855.10314,
          "trades": 279,
          "taker_buy_base": 1150017.0,
          "taker_buy_quote": 9906.0381
        },
        {
          "timestamp": 1769227200000,
          "datetime": "2026-01-24T04:00:00",
          "open": 0.00859,
          "high": 0.0086,
          "low": 0.00854,
          "close": 0.00859,
          "volume": 2252966.0,
          "close_time": 1769230799999,
          "quote_volume": 19310.48649,
          "trades": 193,
          "taker_buy_base": 1261755.0,
          "taker_buy_quote": 10820.05367
        },
        {
          "timestamp": 1769230800000,
          "datetime": "2026-01-24T05:00:00",
          "open": 0.00858,
          "high": 0.00862,
          "low": 0.00857,
          "close": 0.00858,
          "volume": 796934.0,
          "close_time": 1769234399999,
          "quote_volume": 6852.24775,
          "trades": 117,
          "taker_buy_base": 341233.0,
          "taker_buy_quote": 2934.68522
        },
        {
          "timestamp": 1769234400000,
          "datetime": "2026-01-24T06:00:00",
          "open": 0.00858,
          "high": 0.00859,
          "low": 0.00854,
          "close": 0.00857,
          "volume": 575528.0,
          "close_time": 1769237999999,
          "quote_volume": 4929.06592,
          "trades": 105,
          "taker_buy_base": 227869.0,
          "taker_buy_quote": 1952.88173
        },
        {
          "timestamp": 1769238000000,
          "datetime": "2026-01-24T07:00:00",
          "open": 0.00856,
          "high": 0.00859,
          "low": 0.00853,
          "close": 0.00858,
          "volume": 702601.0,
          "close_time": 1769241599999,
          "quote_volume": 6013.1503,
          "trades": 100,
          "taker_buy_base": 371203.0,
          "taker_buy_quote": 3178.74036
        },
        {
          "timestamp": 1769241600000,
          "datetime": "2026-01-24T08:00:00",
          "open": 0.00858,
          "high": 0.00864,
          "low": 0.00857,
          "close": 0.00863,
          "volume": 1425499.0,
          "close_time": 1769245199999,
          "quote_volume": 12259.61231,
          "trades": 186,
          "taker_buy_base": 588396.0,
          "taker_buy_quote": 5061.17085
        },
        {
          "timestamp": 1769245200000,
          "datetime": "2026-01-24T09:00:00",
          "open": 0.00864,
          "high": 0.00865,
          "low": 0.00861,
          "close": 0.00861,
          "volume": 1364373.0,
          "close_time": 1769248799999,
          "quote_volume": 11772.94339,
          "trades": 148,
          "taker_buy_base": 466667.0,
          "taker_buy_quote": 4028.04811
        },
        {
          "timestamp": 1769248800000,
          "datetime": "2026-01-24T10:00:00",
          "open": 0.00861,
          "high": 0.00865,
          "low": 0.0086,
          "close": 0.00862,
          "volume": 1312014.0,
          "close_time": 1769252399999,
          "quote_volume": 11314.19339,
          "trades": 139,
          "taker_buy_base": 700875.0,
          "taker_buy_quote": 6045.03999
        },
        {
          "timestamp": 1769252400000,
          "datetime": "2026-01-24T11:00:00",
          "open": 0.00861,
          "high": 0.00866,
          "low": 0.00859,
          "close": 0.00864,
          "volume": 1910713.0,
          "close_time": 1769255999999,
          "quote_volume": 16497.79385,
          "trades": 127,
          "taker_buy_base": 885290.0,
          "taker_buy_quote": 7632.43755
        },
        {
          "timestamp": 1769256000000,
          "datetime": "2026-01-24T12:00:00",
          "open": 0.00865,
          "high": 0.00866,
          "low": 0.00859,
          "close": 0.00859,
          "volume": 2635150.0,
          "close_time": 1769259599999,
          "quote_volume": 22745.50785,
          "trades": 262,
          "taker_buy_base": 696304.0,
          "taker_buy_quote": 6011.4363
        },
        {
          "timestamp": 1769259600000,
          "datetime": "2026-01-24T13:00:00",
          "open": 0.00859,
          "high": 0.00859,
          "low": 0.00849,
          "close": 0.00849,
          "volume": 1156693.0,
          "close_time": 1769263199999,
          "quote_volume": 9878.69761,
          "trades": 144,
          "taker_buy_base": 346175.0,
          "taker_buy_quote": 2958.50572
        },
        {
          "timestamp": 1769263200000,
          "datetime": "2026-01-24T14:00:00",
          "open": 0.00849,
          "high": 0.00853,
          "low": 0.00847,
          "close": 0.00852,
          "volume": 1897199.0,
          "close_time": 1769266799999,
          "quote_volume": 16104.10898,
          "trades": 195,
          "taker_buy_base": 945260.0,
          "taker_buy_quote": 8029.297
        },
        {
          "timestamp": 1769266800000,
          "datetime": "2026-01-24T15:00:00",
          "open": 0.00852,
          "high": 0.00855,
          "low": 0.00851,
          "close": 0.00851,
          "volume": 611380.0,
          "close_time": 1769270399999,
          "quote_volume": 5217.75355,
          "trades": 70,
          "taker_buy_base": 185781.0,
          "taker_buy_quote": 1586.64217
        },
        {
          "timestamp": 1769270400000,
          "datetime": "2026-01-24T16:00:00",
          "open": 0.0085,
          "high": 0.00851,
          "low": 0.00846,
          "close": 0.00849,
          "volume": 475577.0,
          "close_time": 1769273999999,
          "quote_volume": 4035.71134,
          "trades": 67,
          "taker_buy_base": 246703.0,
          "taker_buy_quote": 2093.61373
        },
        {
          "timestamp": 1769274000000,
          "datetime": "2026-01-24T17:00:00",
          "open": 0.00849,
          "high": 0.00854,
          "low": 0.00849,
          "close": 0.00853,
          "volume": 498861.0,
          "close_time": 1769277599999,
          "quote_volume": 4251.34976,
          "trades": 56,
          "taker_buy_base": 357361.0,
          "taker_buy_quote": 3046.91686
        },
        {
          "timestamp": 1769277600000,
          "datetime": "2026-01-24T18:00:00",
          "open": 0.00853,
          "high": 0.00854,
          "low": 0.0085,
          "close": 0.0085,
          "volume": 282925.0,
          "close_time": 1769281199999,
          "quote_volume": 2411.41051,
          "trades": 49,
          "taker_buy_base": 160188.0,
          "taker_buy_quote": 1366.14489
        },
        {
          "timestamp": 1769281200000,
          "datetime": "2026-01-24T19:00:00",
          "open": 0.00851,
          "high": 0.00851,
          "low": 0.00848,
          "close": 0.00849,
          "volume": 542036.0,
          "close_time": 1769284799999,
          "quote_volume": 4608.79923,
          "trades": 70,
          "taker_buy_base": 112476.0,
          "taker_buy_quote": 956.37231
        },
        {
          "timestamp": 1769284800000,
          "datetime": "2026-01-24T20:00:00",
          "open": 0.00849,
          "high": 0.00853,
          "low": 0.00845,
          "close": 0.00851,
          "volume": 979588.0,
          "close_time": 1769288399999,
          "quote_volume": 8318.22698,
          "trades": 139,
          "taker_buy_base": 530741.0,
          "taker_buy_quote": 4508.54779
        },
        {
          "timestamp": 1769288400000,
          "datetime": "2026-01-24T21:00:00",
          "open": 0.00852,
          "high": 0.00852,
          "low": 0.00848,
          "close": 0.00848,
          "volume": 211882.0,
          "close_time": 1769291999999,
          "quote_volume": 1799.65301,
          "trades": 30,
          "taker_buy_base": 72648.0,
          "taker_buy_quote": 617.47982
        },
        {
          "timestamp": 1769292000000,
          "datetime": "2026-01-24T22:00:00",
          "open": 0.00848,
          "high": 0.00853,
          "low": 0.00847,
          "close": 0.00849,
          "volume": 842997.0,
          "close_time": 1769295599999,
          "quote_volume": 7160.08128,
          "trades": 68,
          "taker_buy_base": 403491.0,
          "taker_buy_quote": 3429.38173
        },
        {
          "timestamp": 1769295600000,
          "datetime": "2026-01-24T23:00:00",
          "open": 0.00851,
          "high": 0.0086,
          "low": 0.00847,
          "close": 0.0086,
          "volume": 1731100.0,
          "close_time": 1769299199999,
          "quote_volume": 14763.99544,
          "trades": 216,
          "taker_buy_base": 1167816.0,
          "taker_buy_quote": 9967.32765
        },
        {
          "timestamp": 1769299200000,
          "datetime": "2026-01-25T00:00:00",
          "open": 0.0086,
          "high": 0.0087,
          "low": 0.00853,
          "close": 0.00867,
          "volume": 7675725.0,
          "close_time": 1769302799999,
          "quote_volume": 66230.1595,
          "trades": 619,
          "taker_buy_base": 3558216.0,
          "taker_buy_quote": 30663.23993
        },
        {
          "timestamp": 1769302800000,
          "datetime": "2026-01-25T01:00:00",
          "open": 0.00866,
          "high": 0.0087,
          "low": 0.0086,
          "close": 0.00866,
          "volume": 5417321.0,
          "close_time": 1769306399999,
          "quote_volume": 46856.75724,
          "trades": 450,
          "taker_buy_base": 2377972.0,
          "taker_buy_quote": 20566.45651
        },
        {
          "timestamp": 1769306400000,
          "datetime": "2026-01-25T02:00:00",
          "open": 0.00866,
          "high": 0.0087,
          "low": 0.00862,
          "close": 0.00865,
          "volume": 1026171.0,
          "close_time": 1769309999999,
          "quote_volume": 8892.61625,
          "trades": 104,
          "taker_buy_base": 486278.0,
          "taker_buy_quote": 4216.86115
        },
        {
          "timestamp": 1769310000000,
          "datetime": "2026-01-25T03:00:00",
          "open": 0.00865,
          "high": 0.00867,
          "low": 0.00859,
          "close": 0.00861,
          "volume": 1078955.0,
          "close_time": 1769313599999,
          "quote_volume": 9299.59011,
          "trades": 92,
          "taker_buy_base": 356282.0,
          "taker_buy_quote": 3072.76073
        },
        {
          "timestamp": 1769313600000,
          "datetime": "2026-01-25T04:00:00",
          "open": 0.0086,
          "high": 0.00863,
          "low": 0.00856,
          "close": 0.00856,
          "volume": 1539629.0,
          "close_time": 1769317199999,
          "quote_volume": 13239.5999,
          "trades": 177,
          "taker_buy_base": 730583.0,
          "taker_buy_quote": 6285.19071
        },
        {
          "timestamp": 1769317200000,
          "datetime": "2026-01-25T05:00:00",
          "open": 0.00856,
          "high": 0.00856,
          "low": 0.0085,
          "close": 0.00851,
          "volume": 1572369.0,
          "close_time": 1769320799999,
          "quote_volume": 13415.40557,
          "trades": 282,
          "taker_buy_base": 599504.0,
          "taker_buy_quote": 5114.43838
        },
        {
          "timestamp": 1769320800000,
          "datetime": "2026-01-25T06:00:00",
          "open": 0.00852,
          "high": 0.00854,
          "low": 0.00848,
          "close": 0.00848,
          "volume": 1234314.0,
          "close_time": 1769324399999,
          "quote_volume": 10502.42364,
          "trades": 105,
          "taker_buy_base": 284702.0,
          "taker_buy_quote": 2425.02218
        },
        {
          "timestamp": 1769324400000,
          "datetime": "2026-01-25T07:00:00",
          "open": 0.00849,
          "high": 0.00849,
          "low": 0.00844,
          "close": 0.00846,
          "volume": 1122839.0,
          "close_time": 1769327999999,
          "quote_volume": 9509.27139,
          "trades": 106,
          "taker_buy_base": 218047.0,
          "taker_buy_quote": 1847.21332
        },
        {
          "timestamp": 1769328000000,
          "datetime": "2026-01-25T08:00:00",
          "open": 0.00846,
          "high": 0.00851,
          "low": 0.00844,
          "close": 0.0085,
          "volume": 1729284.0,
          "close_time": 1769331599999,
          "quote_volume": 14666.27874,
          "trades": 191,
          "taker_buy_base": 1076420.0,
          "taker_buy_quote": 9129.7157
        },
        {
          "timestamp": 1769331600000,
          "datetime": "2026-01-25T09:00:00",
          "open": 0.00851,
          "high": 0.00861,
          "low": 0.0085,
          "close": 0.00855,
          "volume": 1946138.0,
          "close_time": 1769335199999,
          "quote_volume": 16672.07103,
          "trades": 325,
          "taker_buy_base": 1066399.0,
          "taker_buy_quote": 9133.27936
        },
        {
          "timestamp": 1769335200000,
          "datetime": "2026-01-25T10:00:00",
          "open": 0.00855,
          "high": 0.00858,
          "low": 0.00849,
          "close": 0.0085,
          "volume": 4218436.0,
          "close_time": 1769338799999,
          "quote_volume": 35976.34282,
          "trades": 396,
          "taker_buy_base": 1931782.0,
          "taker_buy_quote": 16457.7634
        },
        {
          "timestamp": 1769338800000,
          "datetime": "2026-01-25T11:00:00",
          "open": 0.00849,
          "high": 0.00853,
          "low": 0.00848,
          "close": 0.00851,
          "volume": 949786.0,
          "close_time": 1769342399999,
          "quote_volume": 8076.90733,
          "trades": 101,
          "taker_buy_base": 599005.0,
          "taker_buy_quote": 5094.76641
        },
        {
          "timestamp": 1769342400000,
          "datetime": "2026-01-25T12:00:00",
          "open": 0.0085,
          "high": 0.0085,
          "low": 0.0084,
          "close": 0.00842,
          "volume": 796805.0,
          "close_time": 1769345999999,
          "quote_volume": 6727.606,
          "trades": 104,
          "taker_buy_base": 249066.0,
          "taker_buy_quote": 2098.67299
        },
        {
          "timestamp": 1769346000000,
          "datetime": "2026-01-25T13:00:00",
          "open": 0.00843,
          "high": 0.00845,
          "low": 0.00838,
          "close": 0.00841,
          "volume": 698249.0,
          "close_time": 1769349599999,
          "quote_volume": 5877.37947,
          "trades": 93,
          "taker_buy_base": 295971.0,
          "taker_buy_quote": 2494.58962
        },
        {
          "timestamp": 1769349600000,
          "datetime": "2026-01-25T14:00:00",
          "open": 0.00841,
          "high": 0.00841,
          "low": 0.0083,
          "close": 0.00837,
          "volume": 2593756.0,
          "close_time": 1769353199999,
          "quote_volume": 21668.17378,
          "trades": 284,
          "taker_buy_base": 1268069.0,
          "taker_buy_quote": 10598.83586
        },
        {
          "timestamp": 1769353200000,
          "datetime": "2026-01-25T15:00:00",
          "open": 0.00838,
          "high": 0.00844,
          "low": 0.00834,
          "close": 0.00835,
          "volume": 2874670.0,
          "close_time": 1769356799999,
          "quote_volume": 24115.08936,
          "trades": 230,
          "taker_buy_base": 1125389.0,
          "taker_buy_quote": 9452.46878
        },
        {
          "timestamp": 1769356800000,
          "datetime": "2026-01-25T16:00:00",
          "open": 0.00834,
          "high": 0.00834,
          "low": 0.00817,
          "close": 0.00825,
          "volume": 4538967.0,
          "close_time": 1769360399999,
          "quote_volume": 37360.12404,
          "trades": 557,
          "taker_buy_base": 2053843.0,
          "taker_buy_quote": 16912.54416
        },
        {
          "timestamp": 1769360400000,
          "datetime": "2026-01-25T17:00:00",
          "open": 0.00825,
          "high": 0.00825,
          "low": 0.00818,
          "close": 0.00821,
          "volume": 1329113.0,
          "close_time": 1769363999999,
          "quote_volume": 10922.65613,
          "trades": 200,
          "taker_buy_base": 590115.0,
          "taker_buy_quote": 4850.26464
        },
        {
          "timestamp": 1769364000000,
          "datetime": "2026-01-25T18:00:00",
          "open": 0.00821,
          "high": 0.00821,
          "low": 0.00811,
          "close": 0.00815,
          "volume": 3138233.0,
          "close_time": 1769367599999,
          "quote_volume": 25626.20341,
          "trades": 348,
          "taker_buy_base": 1429386.0,
          "taker_buy_quote": 11671.10292
        },
        {
          "timestamp": 1769367600000,
          "datetime": "2026-01-25T19:00:00",
          "open": 0.00814,
          "high": 0.00816,
          "low": 0.00796,
          "close": 0.00797,
          "volume": 4250627.0,
          "close_time": 1769371199999,
          "quote_volume": 34224.10423,
          "trades": 541,
          "taker_buy_base": 1637458.0,
          "taker_buy_quote": 13193.10864
        },
        {
          "timestamp": 1769371200000,
          "datetime": "2026-01-25T20:00:00",
          "open": 0.00799,
          "high": 0.00805,
          "low": 0.00795,
          "close": 0.00801,
          "volume": 2166719.0,
          "close_time": 1769374799999,
          "quote_volume": 17347.67211,
          "trades": 285,
          "taker_buy_base": 1147893.0,
          "taker_buy_quote": 9192.91796
        },
        {
          "timestamp": 1769374800000,
          "datetime": "2026-01-25T21:00:00",
          "open": 0.00802,
          "high": 0.00806,
          "low": 0.00802,
          "close": 0.00806,
          "volume": 995427.0,
          "close_time": 1769378399999,
          "quote_volume": 8002.42057,
          "trades": 166,
          "taker_buy_base": 611930.0,
          "taker_buy_quote": 4921.23092
        },
        {
          "timestamp": 1769378400000,
          "datetime": "2026-01-25T22:00:00",
          "open": 0.00805,
          "high": 0.00807,
          "low": 0.008,
          "close": 0.00805,
          "volume": 1166535.0,
          "close_time": 1769381999999,
          "quote_volume": 9376.06084,
          "trades": 133,
          "taker_buy_base": 334578.0,
          "taker_buy_quote": 2691.78941
        },
        {
          "timestamp": 1769382000000,
          "datetime": "2026-01-25T23:00:00",
          "open": 0.00805,
          "high": 0.00811,
          "low": 0.00802,
          "close": 0.00808,
          "volume": 2437852.0,
          "close_time": 1769385599999,
          "quote_volume": 19659.16578,
          "trades": 296,
          "taker_buy_base": 1405633.0,
          "taker_buy_quote": 11340.33755
        },
        {
          "timestamp": 1769385600000,
          "datetime": "2026-01-26T00:00:00",
          "open": 0.00808,
          "high": 0.00811,
          "low": 0.00794,
          "close": 0.00807,
          "volume": 8515750.0,
          "close_time": 1769389199999,
          "quote_volume": 68208.05925,
          "trades": 617,
          "taker_buy_base": 2734391.0,
          "taker_buy_quote": 21948.86062
        },
        {
          "timestamp": 1769389200000,
          "datetime": "2026-01-26T01:00:00",
          "open": 0.00805,
          "high": 0.00819,
          "low": 0.00805,
          "close": 0.00816,
          "volume": 3680352.0,
          "close_time": 1769392799999,
          "quote_volume": 29991.22551,
          "trades": 468,
          "taker_buy_base": 1757447.0,
          "taker_buy_quote": 14323.10101
        },
        {
          "timestamp": 1769392800000,
          "datetime": "2026-01-26T02:00:00",
          "open": 0.00817,
          "high": 0.00817,
          "low": 0.00809,
          "close": 0.00811,
          "volume": 2777024.0,
          "close_time": 1769396399999,
          "quote_volume": 22582.64944,
          "trades": 278,
          "taker_buy_base": 1193341.0,
          "taker_buy_quote": 9702.47355
        },
        {
          "timestamp": 1769396400000,
          "datetime": "2026-01-26T03:00:00",
          "open": 0.00811,
          "high": 0.00816,
          "low": 0.00806,
          "close": 0.00808,
          "volume": 846856.0,
          "close_time": 1769399999999,
          "quote_volume": 6872.54422,
          "trades": 137,
          "taker_buy_base": 302971.0,
          "taker_buy_quote": 2462.43694
        },
        {
          "timestamp": 1769400000000,
          "datetime": "2026-01-26T04:00:00",
          "open": 0.00808,
          "high": 0.00814,
          "low": 0.00798,
          "close": 0.00807,
          "volume": 16879793.0,
          "close_time": 1769403599999,
          "quote_volume": 136149.72286,
          "trades": 2209,
          "taker_buy_base": 5453497.0,
          "taker_buy_quote": 44051.35133
        },
        {
          "timestamp": 1769403600000,
          "datetime": "2026-01-26T05:00:00",
          "open": 0.00807,
          "high": 0.00809,
          "low": 0.00806,
          "close": 0.00808,
          "volume": 1225524.0,
          "close_time": 1769407199999,
          "quote_volume": 9893.68263,
          "trades": 109,
          "taker_buy_base": 796384.0,
          "taker_buy_quote": 6430.08606
        },
        {
          "timestamp": 1769407200000,
          "datetime": "2026-01-26T06:00:00",
          "open": 0.00808,
          "high": 0.00817,
          "low": 0.00806,
          "close": 0.00816,
          "volume": 1582627.0,
          "close_time": 1769410799999,
          "quote_volume": 12851.24224,
          "trades": 145,
          "taker_buy_base": 1057746.0,
          "taker_buy_quote": 8593.85859
        },
        {
          "timestamp": 1769410800000,
          "datetime": "2026-01-26T07:00:00",
          "open": 0.00816,
          "high": 0.0082,
          "low": 0.00812,
          "close": 0.00815,
          "volume": 2575879.0,
          "close_time": 1769414399999,
          "quote_volume": 21036.59173,
          "trades": 269,
          "taker_buy_base": 1465940.0,
          "taker_buy_quote": 11975.64842
        },
        {
          "timestamp": 1769414400000,
          "datetime": "2026-01-26T08:00:00",
          "open": 0.00815,
          "high": 0.00823,
          "low": 0.00815,
          "close": 0.00818,
          "volume": 2154454.0,
          "close_time": 1769417999999,
          "quote_volume": 17622.40458,
          "trades": 259,
          "taker_buy_base": 1039972.0,
          "taker_buy_quote": 8510.61769
        },
        {
          "timestamp": 1769418000000,
          "datetime": "2026-01-26T09:00:00",
          "open": 0.00817,
          "high": 0.00817,
          "low": 0.0081,
          "close": 0.00812,
          "volume": 2256396.0,
          "close_time": 1769421599999,
          "quote_volume": 18346.13211,
          "trades": 217,
          "taker_buy_base": 880629.0,
          "taker_buy_quote": 7154.95101
        },
        {
          "timestamp": 1769421600000,
          "datetime": "2026-01-26T10:00:00",
          "open": 0.00812,
          "high": 0.00818,
          "low": 0.00812,
          "close": 0.00818,
          "volume": 1500198.0,
          "close_time": 1769425199999,
          "quote_volume": 12231.24592,
          "trades": 276,
          "taker_buy_base": 859358.0,
          "taker_buy_quote": 7011.40859
        },
        {
          "timestamp": 1769425200000,
          "datetime": "2026-01-26T11:00:00",
          "open": 0.00817,
          "high": 0.00823,
          "low": 0.00815,
          "close": 0.00819,
          "volume": 1894296.0,
          "close_time": 1769428799999,
          "quote_volume": 15499.37019,
          "trades": 468,
          "taker_buy_base": 806498.0,
          "taker_buy_quote": 6601.26444
        },
        {
          "timestamp": 1769428800000,
          "datetime": "2026-01-26T12:00:00",
          "open": 0.00819,
          "high": 0.00819,
          "low": 0.00813,
          "close": 0.00815,
          "volume": 702675.0,
          "close_time": 1769432399999,
          "quote_volume": 5732.70177,
          "trades": 96,
          "taker_buy_base": 107723.0,
          "taker_buy_quote": 879.07101
        },
        {
          "timestamp": 1769432400000,
          "datetime": "2026-01-26T13:00:00",
          "open": 0.00815,
          "high": 0.00821,
          "low": 0.00815,
          "close": 0.00817,
          "volume": 1520558.0,
          "close_time": 1769435999999,
          "quote_volume": 12435.13026,
          "trades": 209,
          "taker_buy_base": 810538.0,
          "taker_buy_quote": 6633.41236
        },
        {
          "timestamp": 1769436000000,
          "datetime": "2026-01-26T14:00:00",
          "open": 0.00818,
          "high": 0.00824,
          "low": 0.00812,
          "close": 0.00822,
          "volume": 2591763.0,
          "close_time": 1769439599999,
          "quote_volume": 21202.92538,
          "trades": 380,
          "taker_buy_base": 1191243.0,
          "taker_buy_quote": 9748.37107
        },
        {
          "timestamp": 1769439600000,
          "datetime": "2026-01-26T15:00:00",
          "open": 0.00821,
          "high": 0.00829,
          "low": 0.00817,
          "close": 0.00823,
          "volume": 2905332.0,
          "close_time": 1769443199999,
          "quote_volume": 23889.49181,
          "trades": 327,
          "taker_buy_base": 1525612.0,
          "taker_buy_quote": 12548.95385
        },
        {
          "timestamp": 1769443200000,
          "datetime": "2026-01-26T16:00:00",
          "open": 0.00824,
          "high": 0.00825,
          "low": 0.00818,
          "close": 0.00821,
          "volume": 2742935.0,
          "close_time": 1769446799999,
          "quote_volume": 22553.11044,
          "trades": 365,
          "taker_buy_base": 1313562.0,
          "taker_buy_quote": 10801.37139
        },
        {
          "timestamp": 1769446800000,
          "datetime": "2026-01-26T17:00:00",
          "open": 0.0082,
          "high": 0.00823,
          "low": 0.00814,
          "close": 0.00822,
          "volume": 1352714.0,
          "close_time": 1769450399999,
          "quote_volume": 11074.8582,
          "trades": 188,
          "taker_buy_base": 792185.0,
          "taker_buy_quote": 6492.31656
        },
        {
          "timestamp": 1769450400000,
          "datetime": "2026-01-26T18:00:00",
          "open": 0.00822,
          "high": 0.00825,
          "low": 0.00817,
          "close": 0.00821,
          "volume": 1787504.0,
          "close_time": 1769453999999,
          "quote_volume": 14673.57631,
          "trades": 226,
          "taker_buy_base": 772436.0,
          "taker_buy_quote": 6343.19929
        },
        {
          "timestamp": 1769454000000,
          "datetime": "2026-01-26T19:00:00",
          "open": 0.00821,
          "high": 0.00822,
          "low": 0.00816,
          "close": 0.00818,
          "volume": 1065288.0,
          "close_time": 1769457599999,
          "quote_volume": 8727.56038,
          "trades": 137,
          "taker_buy_base": 592330.0,
          "taker_buy_quote": 4852.68998
        },
        {
          "timestamp": 1769457600000,
          "datetime": "2026-01-26T20:00:00",
          "open": 0.00817,
          "high": 0.0082,
          "low": 0.00816,
          "close": 0.00817,
          "volume": 1190283.0,
          "close_time": 1769461199999,
          "quote_volume": 9731.12191,
          "trades": 170,
          "taker_buy_base": 696648.0,
          "taker_buy_quote": 5697.45634
        },
        {
          "timestamp": 1769461200000,
          "datetime": "2026-01-26T21:00:00",
          "open": 0.00818,
          "high": 0.00826,
          "low": 0.00816,
          "close": 0.00824,
          "volume": 1220364.0,
          "close_time": 1769464799999,
          "quote_volume": 10019.41837,
          "trades": 145,
          "taker_buy_base": 670266.0,
          "taker_buy_quote": 5506.05786
        },
        {
          "timestamp": 1769464800000,
          "datetime": "2026-01-26T22:00:00",
          "open": 0.00824,
          "high": 0.00825,
          "low": 0.0082,
          "close": 0.00822,
          "volume": 1139363.0,
          "close_time": 1769468399999,
          "quote_volume": 9367.79451,
          "trades": 159,
          "taker_buy_base": 395207.0,
          "taker_buy_quote": 3252.12821
        },
        {
          "timestamp": 1769468400000,
          "datetime": "2026-01-26T23:00:00",
          "open": 0.00821,
          "high": 0.00823,
          "low": 0.00819,
          "close": 0.0082,
          "volume": 1085724.0,
          "close_time": 1769471999999,
          "quote_volume": 8914.06194,
          "trades": 153,
          "taker_buy_base": 653106.0,
          "taker_buy_quote": 5363.05388
        },
        {
          "timestamp": 1769472000000,
          "datetime": "2026-01-27T00:00:00",
          "open": 0.00819,
          "high": 0.00845,
          "low": 0.00818,
          "close": 0.00838,
          "volume": 11853537.0,
          "close_time": 1769475599999,
          "quote_volume": 98872.45702,
          "trades": 1008,
          "taker_buy_base": 6020214.0,
          "taker_buy_quote": 50141.47914
        },
        {
          "timestamp": 1769475600000,
          "datetime": "2026-01-27T01:00:00",
          "open": 0.00837,
          "high": 0.00841,
          "low": 0.00834,
          "close": 0.00838,
          "volume": 2199436.0,
          "close_time": 1769479199999,
          "quote_volume": 18428.09454,
          "trades": 222,
          "taker_buy_base": 1119993.0,
          "taker_buy_quote": 9390.11881
        },
        {
          "timestamp": 1769479200000,
          "datetime": "2026-01-27T02:00:00",
          "open": 0.00838,
          "high": 0.00841,
          "low": 0.00834,
          "close": 0.00835,
          "volume": 1041218.0,
          "close_time": 1769482799999,
          "quote_volume": 8718.99765,
          "trades": 104,
          "taker_buy_base": 596490.0,
          "taker_buy_quote": 4998.99547
        },
        {
          "timestamp": 1769482800000,
          "datetime": "2026-01-27T03:00:00",
          "open": 0.00836,
          "high": 0.00836,
          "low": 0.00829,
          "close": 0.00832,
          "volume": 551540.0,
          "close_time": 1769486399999,
          "quote_volume": 4584.63823,
          "trades": 118,
          "taker_buy_base": 254036.0,
          "taker_buy_quote": 2109.92205
        },
        {
          "timestamp": 1769486400000,
          "datetime": "2026-01-27T04:00:00",
          "open": 0.00831,
          "high": 0.00834,
          "low": 0.00829,
          "close": 0.0083,
          "volume": 772738.0,
          "close_time": 1769489999999,
          "quote_volume": 6428.87651,
          "trades": 81,
          "taker_buy_base": 409488.0,
          "taker_buy_quote": 3409.50849
        },
        {
          "timestamp": 1769490000000,
          "datetime": "2026-01-27T05:00:00",
          "open": 0.00829,
          "high": 0.00829,
          "low": 0.00827,
          "close": 0.00828,
          "volume": 200480.0,
          "close_time": 1769493599999,
          "quote_volume": 1660.65052,
          "trades": 32,
          "taker_buy_base": 38687.0,
          "taker_buy_quote": 320.71523
        },
        {
          "timestamp": 1769493600000,
          "datetime": "2026-01-27T06:00:00",
          "open": 0.00828,
          "high": 0.0083,
          "low": 0.00825,
          "close": 0.00827,
          "volume": 408398.0,
          "close_time": 1769497199999,
          "quote_volume": 3376.95024,
          "trades": 67,
          "taker_buy_base": 170543.0,
          "taker_buy_quote": 1412.45772
        },
        {
          "timestamp": 1769497200000,
          "datetime": "2026-01-27T07:00:00",
          "open": 0.00826,
          "high": 0.00829,
          "low": 0.00822,
          "close": 0.00827,
          "volume": 908036.0,
          "close_time": 1769500799999,
          "quote_volume": 7494.96125,
          "trades": 163,
          "taker_buy_base": 394026.0,
          "taker_buy_quote": 3255.28929
        },
        {
          "timestamp": 1769500800000,
          "datetime": "2026-01-27T08:00:00",
          "open": 0.00827,
          "high": 0.00829,
          "low": 0.00818,
          "close": 0.00821,
          "volume": 7189322.0,
          "close_time": 1769504399999,
          "quote_volume": 58997.21217,
          "trades": 422,
          "taker_buy_base": 5259799.0,
          "taker_buy_quote": 43145.56632
        },
        {
          "timestamp": 1769504400000,
          "datetime": "2026-01-27T09:00:00",
          "open": 0.00822,
          "high": 0.00822,
          "low": 0.00816,
          "close": 0.00816,
          "volume": 1284662.0,
          "close_time": 1769507999999,
          "quote_volume": 10518.14197,
          "trades": 133,
          "taker_buy_base": 354823.0,
          "taker_buy_quote": 2907.58638
        },
        {
          "timestamp": 1769508000000,
          "datetime": "2026-01-27T10:00:00",
          "open": 0.00816,
          "high": 0.00825,
          "low": 0.00816,
          "close": 0.00824,
          "volume": 2977910.0,
          "close_time": 1769511599999,
          "quote_volume": 24480.01049,
          "trades": 177,
          "taker_buy_base": 1238811.0,
          "taker_buy_quote": 10178.16838
        },
        {
          "timestamp": 1769511600000,
          "datetime": "2026-01-27T11:00:00",
          "open": 0.00823,
          "high": 0.00824,
          "low": 0.00818,
          "close": 0.00821,
          "volume": 471088.0,
          "close_time": 1769515199999,
          "quote_volume": 3864.13887,
          "trades": 102,
          "taker_buy_base": 170332.0,
          "taker_buy_quote": 1397.63264
        },
        {
          "timestamp": 1769515200000,
          "datetime": "2026-01-27T12:00:00",
          "open": 0.0082,
          "high": 0.0082,
          "low": 0.00809,
          "close": 0.00809,
          "volume": 1042773.0,
          "close_time": 1769518799999,
          "quote_volume": 8493.12373,
          "trades": 145,
          "taker_buy_base": 200240.0,
          "taker_buy_quote": 1627.48478
        },
        {
          "timestamp": 1769518800000,
          "datetime": "2026-01-27T13:00:00",
          "open": 0.00808,
          "high": 0.00811,
          "low": 0.00807,
          "close": 0.00808,
          "volume": 765949.0,
          "close_time": 1769522399999,
          "quote_volume": 6194.19827,
          "trades": 78,
          "taker_buy_base": 470543.0,
          "taker_buy_quote": 3806.36672
        },
        {
          "timestamp": 1769522400000,
          "datetime": "2026-01-27T14:00:00",
          "open": 0.00808,
          "high": 0.00811,
          "low": 0.00804,
          "close": 0.00806,
          "volume": 1476837.0,
          "close_time": 1769525999999,
          "quote_volume": 11921.79263,
          "trades": 143,
          "taker_buy_base": 797651.0,
          "taker_buy_quote": 6443.97135
        },
        {
          "timestamp": 1769526000000,
          "datetime": "2026-01-27T15:00:00",
          "open": 0.00807,
          "high": 0.00813,
          "low": 0.00806,
          "close": 0.00812,
          "volume": 1342560.0,
          "close_time": 1769529599999,
          "quote_volume": 10874.7712,
          "trades": 116,
          "taker_buy_base": 774982.0,
          "taker_buy_quote": 6279.24369
        },
        {
          "timestamp": 1769529600000,
          "datetime": "2026-01-27T16:00:00",
          "open": 0.00813,
          "high": 0.00821,
          "low": 0.00813,
          "close": 0.0082,
          "volume": 2193577.0,
          "close_time": 1769533199999,
          "quote_volume": 17916.83556,
          "trades": 208,
          "taker_buy_base": 1294764.0,
          "taker_buy_quote": 10578.0063
        },
        {
          "timestamp": 1769533200000,
          "datetime": "2026-01-27T17:00:00",
          "open": 0.00819,
          "high": 0.00819,
          "low": 0.00805,
          "close": 0.00806,
          "volume": 1626969.0,
          "close_time": 1769536799999,
          "quote_volume": 13184.80671,
          "trades": 165,
          "taker_buy_base": 518190.0,
          "taker_buy_quote": 4187.11778
        },
        {
          "timestamp": 1769536800000,
          "datetime": "2026-01-27T18:00:00",
          "open": 0.00807,
          "high": 0.00818,
          "low": 0.00807,
          "close": 0.00816,
          "volume": 995880.0,
          "close_time": 1769540399999,
          "quote_volume": 8075.22205,
          "trades": 102,
          "taker_buy_base": 740472.0,
          "taker_buy_quote": 6006.98421
        },
        {
          "timestamp": 1769540400000,
          "datetime": "2026-01-27T19:00:00",
          "open": 0.00816,
          "high": 0.00823,
          "low": 0.00816,
          "close": 0.00821,
          "volume": 601491.0,
          "close_time": 1769543999999,
          "quote_volume": 4924.14053,
          "trades": 69,
          "taker_buy_base": 398607.0,
          "taker_buy_quote": 3264.63874
        },
        {
          "timestamp": 1769544000000,
          "datetime": "2026-01-27T20:00:00",
          "open": 0.00822,
          "high": 0.00826,
          "low": 0.00822,
          "close": 0.00824,
          "volume": 806935.0,
          "close_time": 1769547599999,
          "quote_volume": 6650.44676,
          "trades": 64,
          "taker_buy_base": 335115.0,
          "taker_buy_quote": 2762.7715
        },
        {
          "timestamp": 1769547600000,
          "datetime": "2026-01-27T21:00:00",
          "open": 0.00825,
          "high": 0.00825,
          "low": 0.00821,
          "close": 0.00822,
          "volume": 770606.0,
          "close_time": 1769551199999,
          "quote_volume": 6342.15648,
          "trades": 60,
          "taker_buy_base": 209617.0,
          "taker_buy_quote": 1726.77405
        },
        {
          "timestamp": 1769551200000,
          "datetime": "2026-01-27T22:00:00",
          "open": 0.00824,
          "high": 0.00828,
          "low": 0.00823,
          "close": 0.00827,
          "volume": 496933.0,
          "close_time": 1769554799999,
          "quote_volume": 4102.2921,
          "trades": 68,
          "taker_buy_base": 256104.0,
          "taker_buy_quote": 2114.66653
        },
        {
          "timestamp": 1769554800000,
          "datetime": "2026-01-27T23:00:00",
          "open": 0.00826,
          "high": 0.00827,
          "low": 0.00825,
          "close": 0.00825,
          "volume": 403022.0,
          "close_time": 1769558399999,
          "quote_volume": 3328.88636,
          "trades": 96,
          "taker_buy_base": 51460.0,
          "taker_buy_quote": 425.16453
        },
        {
          "timestamp": 1769558400000,
          "datetime": "2026-01-28T00:00:00",
          "open": 0.00824,
          "high": 0.00825,
          "low": 0.00822,
          "close": 0.00824,
          "volume": 642555.0,
          "close_time": 1769561999999,
          "quote_volume": 5294.3382,
          "trades": 222,
          "taker_buy_base": 413804.0,
          "taker_buy_quote": 3410.35273
        },
        {
          "timestamp": 1769562000000,
          "datetime": "2026-01-28T01:00:00",
          "open": 0.00824,
          "high": 0.00825,
          "low": 0.00818,
          "close": 0.0082,
          "volume": 1252325.0,
          "close_time": 1769565599999,
          "quote_volume": 10273.7457,
          "trades": 284,
          "taker_buy_base": 788027.0,
          "taker_buy_quote": 6465.51139
        },
        {
          "timestamp": 1769565600000,
          "datetime": "2026-01-28T02:00:00",
          "open": 0.0082,
          "high": 0.0082,
          "low": 0.00816,
          "close": 0.00819,
          "volume": 798916.0,
          "close_time": 1769569199999,
          "quote_volume": 6538.69699,
          "trades": 116,
          "taker_buy_base": 321525.0,
          "taker_buy_quote": 2633.46722
        },
        {
          "timestamp": 1769569200000,
          "datetime": "2026-01-28T03:00:00",
          "open": 0.0082,
          "high": 0.00821,
          "low": 0.00818,
          "close": 0.00818,
          "volume": 213364.0,
          "close_time": 1769572799999,
          "quote_volume": 1748.22105,
          "trades": 46,
          "taker_buy_base": 115428.0,
          "taker_buy_quote": 946.4531
        },
        {
          "timestamp": 1769572800000,
          "datetime": "2026-01-28T04:00:00",
          "open": 0.00818,
          "high": 0.0082,
          "low": 0.00814,
          "close": 0.00817,
          "volume": 584795.0,
          "close_time": 1769576399999,
          "quote_volume": 4778.49297,
          "trades": 81,
          "taker_buy_base": 244112.0,
          "taker_buy_quote": 1996.62061
        },
        {
          "timestamp": 1769576400000,
          "datetime": "2026-01-28T05:00:00",
          "open": 0.00818,
          "high": 0.00818,
          "low": 0.00815,
          "close": 0.00818,
          "volume": 653613.0,
          "close_time": 1769579999999,
          "quote_volume": 5338.60881,
          "trades": 75,
          "taker_buy_base": 245201.0,
          "taker_buy_quote": 2003.84117
        },
        {
          "timestamp": 1769580000000,
          "datetime": "2026-01-28T06:00:00",
          "open": 0.00818,
          "high": 0.00819,
          "low": 0.00816,
          "close": 0.00818,
          "volume": 860068.0,
          "close_time": 1769583599999,
          "quote_volume": 7035.07286,
          "trades": 69,
          "taker_buy_base": 260861.0,
          "taker_buy_quote": 2134.94624
        },
        {
          "timestamp": 1769583600000,
          "datetime": "2026-01-28T07:00:00",
          "open": 0.00817,
          "high": 0.00821,
          "low": 0.00816,
          "close": 0.00817,
          "volume": 1527872.0,
          "close_time": 1769587199999,
          "quote_volume": 12497.63452,
          "trades": 150,
          "taker_buy_base": 797387.0,
          "taker_buy_quote": 6525.85559
        },
        {
          "timestamp": 1769587200000,
          "datetime": "2026-01-28T08:00:00",
          "open": 0.00818,
          "high": 0.0082,
          "low": 0.00814,
          "close": 0.00816,
          "volume": 1618001.0,
          "close_time": 1769590799999,
          "quote_volume": 13220.32823,
          "trades": 212,
          "taker_buy_base": 681022.0,
          "taker_buy_quote": 5569.24882
        },
        {
          "timestamp": 1769590800000,
          "datetime": "2026-01-28T09:00:00",
          "open": 0.00817,
          "high": 0.00822,
          "low": 0.00815,
          "close": 0.0082,
          "volume": 468743.0,
          "close_time": 1769594399999,
          "quote_volume": 3835.2437,
          "trades": 61,
          "taker_buy_base": 276889.0,
          "taker_buy_quote": 2267.47437
        },
        {
          "timestamp": 1769594400000,
          "datetime": "2026-01-28T10:00:00",
          "open": 0.0082,
          "high": 0.00822,
          "low": 0.00819,
          "close": 0.0082,
          "volume": 541582.0,
          "close_time": 1769597999999,
          "quote_volume": 4445.78665,
          "trades": 126,
          "taker_buy_base": 270962.0,
          "taker_buy_quote": 2225.2676
        },
        {
          "timestamp": 1769598000000,
          "datetime": "2026-01-28T11:00:00",
          "open": 0.00819,
          "high": 0.00822,
          "low": 0.00817,
          "close": 0.00821,
          "volume": 756888.0,
          "close_time": 1769601599999,
          "quote_volume": 6198.79918,
          "trades": 134,
          "taker_buy_base": 333573.0,
          "taker_buy_quote": 2735.01134
        },
        {
          "timestamp": 1769601600000,
          "datetime": "2026-01-28T12:00:00",
          "open": 0.00821,
          "high": 0.00822,
          "low": 0.00813,
          "close": 0.00815,
          "volume": 1028873.0,
          "close_time": 1769605199999,
          "quote_volume": 8403.46174,
          "trades": 120,
          "taker_buy_base": 242718.0,
          "taker_buy_quote": 1980.48223
        },
        {
          "timestamp": 1769605200000,
          "datetime": "2026-01-28T13:00:00",
          "open": 0.00815,
          "high": 0.00817,
          "low": 0.00813,
          "close": 0.00813,
          "volume": 1386665.0,
          "close_time": 1769608799999,
          "quote_volume": 11305.35,
          "trades": 202,
          "taker_buy_base": 789211.0,
          "taker_buy_quote": 6438.12264
        },
        {
          "timestamp": 1769608800000,
          "datetime": "2026-01-28T14:00:00",
          "open": 0.00814,
          "high": 0.00814,
          "low": 0.00807,
          "close": 0.00809,
          "volume": 2187623.0,
          "close_time": 1769612399999,
          "quote_volume": 17716.40747,
          "trades": 264,
          "taker_buy_base": 1026089.0,
          "taker_buy_quote": 8314.48586
        },
        {
          "timestamp": 1769612400000,
          "datetime": "2026-01-28T15:00:00",
          "open": 0.00808,
          "high": 0.00811,
          "low": 0.00803,
          "close": 0.00807,
          "volume": 1533722.0,
          "close_time": 1769615999999,
          "quote_volume": 12376.85964,
          "trades": 193,
          "taker_buy_base": 699204.0,
          "taker_buy_quote": 5644.71683
        },
        {
          "timestamp": 1769616000000,
          "datetime": "2026-01-28T16:00:00",
          "open": 0.00805,
          "high": 0.00808,
          "low": 0.00804,
          "close": 0.00806,
          "volume": 1048629.0,
          "close_time": 1769619599999,
          "quote_volume": 8450.60581,
          "trades": 151,
          "taker_buy_base": 464900.0,
          "taker_buy_quote": 3747.87121
        },
        {
          "timestamp": 1769619600000,
          "datetime": "2026-01-28T17:00:00",
          "open": 0.00807,
          "high": 0.00813,
          "low": 0.00805,
          "close": 0.00813,
          "volume": 901848.0,
          "close_time": 1769623199999,
          "quote_volume": 7292.18664,
          "trades": 96,
          "taker_buy_base": 631740.0,
          "taker_buy_quote": 5112.08058
        },
        {
          "timestamp": 1769623200000,
          "datetime": "2026-01-28T18:00:00",
          "open": 0.00812,
          "high": 0.00812,
          "low": 0.00807,
          "close": 0.00808,
          "volume": 428560.0,
          "close_time": 1769626799999,
          "quote_volume": 3467.72022,
          "trades": 72,
          "taker_buy_base": 124896.0,
          "taker_buy_quote": 1009.89354
        },
        {
          "timestamp": 1769626800000,
          "datetime": "2026-01-28T19:00:00",
          "open": 0.00809,
          "high": 0.00813,
          "low": 0.00807,
          "close": 0.00813,
          "volume": 864451.0,
          "close_time": 1769630399999,
          "quote_volume": 6997.05786,
          "trades": 137,
          "taker_buy_base": 453164.0,
          "taker_buy_quote": 3671.3678
        },
        {
          "timestamp": 1769630400000,
          "datetime": "2026-01-28T20:00:00",
          "open": 0.00811,
          "high": 0.00816,
          "low": 0.00809,
          "close": 0.0081,
          "volume": 759673.0,
          "close_time": 1769633999999,
          "quote_volume": 6172.8647,
          "trades": 150,
          "taker_buy_base": 299226.0,
          "taker_buy_quote": 2434.48859
        },
        {
          "timestamp": 1769634000000,
          "datetime": "2026-01-28T21:00:00",
          "open": 0.00811,
          "high": 0.00815,
          "low": 0.00807,
          "close": 0.00813,
          "volume": 1568800.0,
          "close_time": 1769637599999,
          "quote_volume": 12741.37385,
          "trades": 278,
          "taker_buy_base": 837130.0,
          "taker_buy_quote": 6802.8039
        },
        {
          "timestamp": 1769637600000,
          "datetime": "2026-01-28T22:00:00",
          "open": 0.00813,
          "high": 0.00815,
          "low": 0.00811,
          "close": 0.00813,
          "volume": 827423.0,
          "close_time": 1769641199999,
          "quote_volume": 6721.58281,
          "trades": 149,
          "taker_buy_base": 268938.0,
          "taker_buy_quote": 2187.38147
        },
        {
          "timestamp": 1769641200000,
          "datetime": "2026-01-28T23:00:00",
          "open": 0.00814,
          "high": 0.00814,
          "low": 0.00809,
          "close": 0.00811,
          "volume": 688064.0,
          "close_time": 1769644799999,
          "quote_volume": 5589.20424,
          "trades": 182,
          "taker_buy_base": 306377.0,
          "taker_buy_quote": 2490.22638
        },
        {
          "timestamp": 1769644800000,
          "datetime": "2026-01-29T00:00:00",
          "open": 0.00811,
          "high": 0.00814,
          "low": 0.00799,
          "close": 0.00803,
          "volume": 2635995.0,
          "close_time": 1769648399999,
          "quote_volume": 21224.86332,
          "trades": 411,
          "taker_buy_base": 986859.0,
          "taker_buy_quote": 7944.19452
        },
        {
          "timestamp": 1769648400000,
          "datetime": "2026-01-29T01:00:00",
          "open": 0.00805,
          "high": 0.00805,
          "low": 0.00796,
          "close": 0.00798,
          "volume": 1680698.0,
          "close_time": 1769651999999,
          "quote_volume": 13461.78549,
          "trades": 327,
          "taker_buy_base": 745494.0,
          "taker_buy_quote": 5979.12518
        },
        {
          "timestamp": 1769652000000,
          "datetime": "2026-01-29T02:00:00",
          "open": 0.00798,
          "high": 0.00801,
          "low": 0.0079,
          "close": 0.00792,
          "volume": 1954880.0,
          "close_time": 1769655599999,
          "quote_volume": 15546.85378,
          "trades": 348,
          "taker_buy_base": 764897.0,
          "taker_buy_quote": 6087.03445
        },
        {
          "timestamp": 1769655600000,
          "datetime": "2026-01-29T03:00:00",
          "open": 0.0079,
          "high": 0.00795,
          "low": 0.00788,
          "close": 0.0079,
          "volume": 1487463.0,
          "close_time": 1769659199999,
          "quote_volume": 11776.52184,
          "trades": 266,
          "taker_buy_base": 709834.0,
          "taker_buy_quote": 5624.58092
        },
        {
          "timestamp": 1769659200000,
          "datetime": "2026-01-29T04:00:00",
          "open": 0.0079,
          "high": 0.00792,
          "low": 0.00786,
          "close": 0.00792,
          "volume": 1274430.0,
          "close_time": 1769662799999,
          "quote_volume": 10055.52358,
          "trades": 232,
          "taker_buy_base": 710780.0,
          "taker_buy_quote": 5611.03708
        },
        {
          "timestamp": 1769662800000,
          "datetime": "2026-01-29T05:00:00",
          "open": 0.00793,
          "high": 0.00793,
          "low": 0.0079,
          "close": 0.00792,
          "volume": 581292.0,
          "close_time": 1769666399999,
          "quote_volume": 4602.16756,
          "trades": 102,
          "taker_buy_base": 341660.0,
          "taker_buy_quote": 2705.83991
        },
        {
          "timestamp": 1769666400000,
          "datetime": "2026-01-29T06:00:00",
          "open": 0.00791,
          "high": 0.00795,
          "low": 0.0079,
          "close": 0.00795,
          "volume": 1685521.0,
          "close_time": 1769669999999,
          "quote_volume": 13365.53079,
          "trades": 220,
          "taker_buy_base": 793267.0,
          "taker_buy_quote": 6296.93063
        },
        {
          "timestamp": 1769670000000,
          "datetime": "2026-01-29T07:00:00",
          "open": 0.00796,
          "high": 0.00797,
          "low": 0.00794,
          "close": 0.00795,
          "volume": 1532146.0,
          "close_time": 1769673599999,
          "quote_volume": 12193.92436,
          "trades": 126,
          "taker_buy_base": 1034691.0,
          "taker_buy_quote": 8236.35489
        },
        {
          "timestamp": 1769673600000,
          "datetime": "2026-01-29T08:00:00",
          "open": 0.00793,
          "high": 0.00794,
          "low": 0.00786,
          "close": 0.00787,
          "volume": 1003068.0,
          "close_time": 1769677199999,
          "quote_volume": 7927.3355,
          "trades": 162,
          "taker_buy_base": 245633.0,
          "taker_buy_quote": 1942.14298
        },
        {
          "timestamp": 1769677200000,
          "datetime": "2026-01-29T09:00:00",
          "open": 0.00788,
          "high": 0.00789,
          "low": 0.00784,
          "close": 0.00784,
          "volume": 866735.0,
          "close_time": 1769680799999,
          "quote_volume": 6813.63498,
          "trades": 114,
          "taker_buy_base": 188822.0,
          "taker_buy_quote": 1486.90751
        },
        {
          "timestamp": 1769680800000,
          "datetime": "2026-01-29T10:00:00",
          "open": 0.00784,
          "high": 0.00787,
          "low": 0.00783,
          "close": 0.00785,
          "volume": 728864.0,
          "close_time": 1769684399999,
          "quote_volume": 5718.22607,
          "trades": 135,
          "taker_buy_base": 351773.0,
          "taker_buy_quote": 2762.31484
        },
        {
          "timestamp": 1769684400000,
          "datetime": "2026-01-29T11:00:00",
          "open": 0.00785,
          "high": 0.00785,
          "low": 0.00779,
          "close": 0.0078,
          "volume": 821136.0,
          "close_time": 1769687999999,
          "quote_volume": 6422.15805,
          "trades": 146,
          "taker_buy_base": 205641.0,
          "taker_buy_quote": 1608.57961
        },
        {
          "timestamp": 1769688000000,
          "datetime": "2026-01-29T12:00:00",
          "open": 0.0078,
          "high": 0.00781,
          "low": 0.0077,
          "close": 0.00775,
          "volume": 4059331.0,
          "close_time": 1769691599999,
          "quote_volume": 31472.59087,
          "trades": 561,
          "taker_buy_base": 1254735.0,
          "taker_buy_quote": 9732.07741
        },
        {
          "timestamp": 1769691600000,
          "datetime": "2026-01-29T13:00:00",
          "open": 0.00776,
          "high": 0.00781,
          "low": 0.00776,
          "close": 0.00781,
          "volume": 1364339.0,
          "close_time": 1769695199999,
          "quote_volume": 10632.72851,
          "trades": 116,
          "taker_buy_base": 427760.0,
          "taker_buy_quote": 3332.64659
        },
        {
          "timestamp": 1769695200000,
          "datetime": "2026-01-29T14:00:00",
          "open": 0.00781,
          "high": 0.00782,
          "low": 0.00768,
          "close": 0.00768,
          "volume": 1706216.0,
          "close_time": 1769698799999,
          "quote_volume": 13228.90008,
          "trades": 254,
          "taker_buy_base": 507911.0,
          "taker_buy_quote": 3943.6275
        },
        {
          "timestamp": 1769698800000,
          "datetime": "2026-01-29T15:00:00",
          "open": 0.00767,
          "high": 0.00767,
          "low": 0.00749,
          "close": 0.00758,
          "volume": 6956866.0,
          "close_time": 1769702399999,
          "quote_volume": 52666.6862,
          "trades": 780,
          "taker_buy_base": 3535039.0,
          "taker_buy_quote": 26758.51591
        },
        {
          "timestamp": 1769702400000,
          "datetime": "2026-01-29T16:00:00",
          "open": 0.00757,
          "high": 0.00759,
          "low": 0.00752,
          "close": 0.00758,
          "volume": 2240528.0,
          "close_time": 1769705999999,
          "quote_volume": 16928.96608,
          "trades": 248,
          "taker_buy_base": 1130445.0,
          "taker_buy_quote": 8548.22742
        },
        {
          "timestamp": 1769706000000,
          "datetime": "2026-01-29T17:00:00",
          "open": 0.00759,
          "high": 0.00765,
          "low": 0.00754,
          "close": 0.00754,
          "volume": 2061337.0,
          "close_time": 1769709599999,
          "quote_volume": 15669.1768,
          "trades": 213,
          "taker_buy_base": 783751.0,
          "taker_buy_quote": 5961.55821
        },
        {
          "timestamp": 1769709600000,
          "datetime": "2026-01-29T18:00:00",
          "open": 0.00755,
          "high": 0.00757,
          "low": 0.00747,
          "close": 0.00749,
          "volume": 1725130.0,
          "close_time": 1769713199999,
          "quote_volume": 12969.86915,
          "trades": 274,
          "taker_buy_base": 782430.0,
          "taker_buy_quote": 5888.25597
        },
        {
          "timestamp": 1769713200000,
          "datetime": "2026-01-29T19:00:00",
          "open": 0.00749,
          "high": 0.00755,
          "low": 0.00742,
          "close": 0.00752,
          "volume": 2266532.0,
          "close_time": 1769716799999,
          "quote_volume": 16959.81885,
          "trades": 249,
          "taker_buy_base": 1285431.0,
          "taker_buy_quote": 9625.42972
        },
        {
          "timestamp": 1769716800000,
          "datetime": "2026-01-29T20:00:00",
          "open": 0.00751,
          "high": 0.00761,
          "low": 0.0075,
          "close": 0.00761,
          "volume": 1297691.0,
          "close_time": 1769720399999,
          "quote_volume": 9804.26138,
          "trades": 149,
          "taker_buy_base": 828601.0,
          "taker_buy_quote": 6263.68609
        },
        {
          "timestamp": 1769720400000,
          "datetime": "2026-01-29T21:00:00",
          "open": 0.00761,
          "high": 0.00764,
          "low": 0.00759,
          "close": 0.00761,
          "volume": 1422861.0,
          "close_time": 1769723999999,
          "quote_volume": 10835.6846,
          "trades": 415,
          "taker_buy_base": 814424.0,
          "taker_buy_quote": 6205.74071
        },
        {
          "timestamp": 1769724000000,
          "datetime": "2026-01-29T22:00:00",
          "open": 0.00761,
          "high": 0.00763,
          "low": 0.00758,
          "close": 0.00761,
          "volume": 1388647.0,
          "close_time": 1769727599999,
          "quote_volume": 10563.20967,
          "trades": 470,
          "taker_buy_base": 619721.0,
          "taker_buy_quote": 4717.34535
        },
        {
          "timestamp": 1769727600000,
          "datetime": "2026-01-29T23:00:00",
          "open": 0.00761,
          "high": 0.00765,
          "low": 0.00759,
          "close": 0.00761,
          "volume": 1452001.0,
          "close_time": 1769731199999,
          "quote_volume": 11068.45108,
          "trades": 315,
          "taker_buy_base": 754389.0,
          "taker_buy_quote": 5754.49987
        },
        {
          "timestamp": 1769731200000,
          "datetime": "2026-01-30T00:00:00",
          "open": 0.00761,
          "high": 0.00765,
          "low": 0.00757,
          "close": 0.0076,
          "volume": 2086351.0,
          "close_time": 1769734799999,
          "quote_volume": 15856.76863,
          "trades": 323,
          "taker_buy_base": 800597.0,
          "taker_buy_quote": 6083.91555
        },
        {
          "timestamp": 1769734800000,
          "datetime": "2026-01-30T01:00:00",
          "open": 0.00759,
          "high": 0.00761,
          "low": 0.00737,
          "close": 0.00749,
          "volume": 7607853.0,
          "close_time": 1769738399999,
          "quote_volume": 56994.83068,
          "trades": 860,
          "taker_buy_base": 3241687.0,
          "taker_buy_quote": 24304.89285
        },
        {
          "timestamp": 1769738400000,
          "datetime": "2026-01-30T02:00:00",
          "open": 0.00748,
          "high": 0.00748,
          "low": 0.00732,
          "close": 0.00741,
          "volume": 5232101.0,
          "close_time": 1769741999999,
          "quote_volume": 38719.38453,
          "trades": 485,
          "taker_buy_base": 2792672.0,
          "taker_buy_quote": 20647.77736
        },
        {
          "timestamp": 1769742000000,
          "datetime": "2026-01-30T03:00:00",
          "open": 0.0074,
          "high": 0.00744,
          "low": 0.00739,
          "close": 0.0074,
          "volume": 825828.0,
          "close_time": 1769745599999,
          "quote_volume": 6124.74476,
          "trades": 128,
          "taker_buy_base": 380240.0,
          "taker_buy_quote": 2821.29462
        },
        {
          "timestamp": 1769745600000,
          "datetime": "2026-01-30T04:00:00",
          "open": 0.0074,
          "high": 0.00745,
          "low": 0.0074,
          "close": 0.00741,
          "volume": 1126538.0,
          "close_time": 1769749199999,
          "quote_volume": 8366.30533,
          "trades": 168,
          "taker_buy_base": 577718.0,
          "taker_buy_quote": 4290.16686
        },
        {
          "timestamp": 1769749200000,
          "datetime": "2026-01-30T05:00:00",
          "open": 0.00741,
          "high": 0.00743,
          "low": 0.0074,
          "close": 0.00741,
          "volume": 489978.0,
          "close_time": 1769752799999,
          "quote_volume": 3634.78587,
          "trades": 93,
          "taker_buy_base": 207417.0,
          "taker_buy_quote": 1539.41633
        },
        {
          "timestamp": 1769752800000,
          "datetime": "2026-01-30T06:00:00",
          "open": 0.00741,
          "high": 0.00741,
          "low": 0.0073,
          "close": 0.00735,
          "volume": 2144460.0,
          "close_time": 1769756399999,
          "quote_volume": 15772.21997,
          "trades": 213,
          "taker_buy_base": 938471.0,
          "taker_buy_quote": 6903.43224
        },
        {
          "timestamp": 1769756400000,
          "datetime": "2026-01-30T07:00:00",
          "open": 0.00735,
          "high": 0.00744,
          "low": 0.00735,
          "close": 0.0074,
          "volume": 2149269.0,
          "close_time": 1769759999999,
          "quote_volume": 15912.43219,
          "trades": 241,
          "taker_buy_base": 1498694.0,
          "taker_buy_quote": 11095.79621
        },
        {
          "timestamp": 1769760000000,
          "datetime": "2026-01-30T08:00:00",
          "open": 0.0074,
          "high": 0.00743,
          "low": 0.00735,
          "close": 0.00738,
          "volume": 2153984.0,
          "close_time": 1769763599999,
          "quote_volume": 15897.03992,
          "trades": 329,
          "taker_buy_base": 732901.0,
          "taker_buy_quote": 5415.34862
        },
        {
          "timestamp": 1769763600000,
          "datetime": "2026-01-30T09:00:00",
          "open": 0.00738,
          "high": 0.00741,
          "low": 0.00734,
          "close": 0.00737,
          "volume": 3076313.0,
          "close_time": 1769767199999,
          "quote_volume": 22670.16542,
          "trades": 531,
          "taker_buy_base": 1381554.0,
          "taker_buy_quote": 10187.74315
        },
        {
          "timestamp": 1769767200000,
          "datetime": "2026-01-30T10:00:00",
          "open": 0.00736,
          "high": 0.00742,
          "low": 0.00733,
          "close": 0.00741,
          "volume": 2287957.0,
          "close_time": 1769770799999,
          "quote_volume": 16876.4142,
          "trades": 313,
          "taker_buy_base": 1276163.0,
          "taker_buy_quote": 9417.45423
        },
        {
          "timestamp": 1769770800000,
          "datetime": "2026-01-30T11:00:00",
          "open": 0.0074,
          "high": 0.0075,
          "low": 0.00739,
          "close": 0.00748,
          "volume": 1259497.0,
          "close_time": 1769774399999,
          "quote_volume": 9371.63754,
          "trades": 214,
          "taker_buy_base": 804566.0,
          "taker_buy_quote": 5990.66229
        },
        {
          "timestamp": 1769774400000,
          "datetime": "2026-01-30T12:00:00",
          "open": 0.00749,
          "high": 0.00749,
          "low": 0.00743,
          "close": 0.00746,
          "volume": 1058198.0,
          "close_time": 1769777999999,
          "quote_volume": 7883.20263,
          "trades": 139,
          "taker_buy_base": 435947.0,
          "taker_buy_quote": 3250.03076
        },
        {
          "timestamp": 1769778000000,
          "datetime": "2026-01-30T13:00:00",
          "open": 0.00746,
          "high": 0.00748,
          "low": 0.00741,
          "close": 0.00743,
          "volume": 1809952.0,
          "close_time": 1769781599999,
          "quote_volume": 13475.26996,
          "trades": 213,
          "taker_buy_base": 806774.0,
          "taker_buy_quote": 6009.2327
        },
        {
          "timestamp": 1769781600000,
          "datetime": "2026-01-30T14:00:00",
          "open": 0.00743,
          "high": 0.00752,
          "low": 0.00742,
          "close": 0.00746,
          "volume": 3645294.0,
          "close_time": 1769785199999,
          "quote_volume": 27200.17943,
          "trades": 527,
          "taker_buy_base": 1951241.0,
          "taker_buy_quote": 14569.55266
        },
        {
          "timestamp": 1769785200000,
          "datetime": "2026-01-30T15:00:00",
          "open": 0.00746,
          "high": 0.00754,
          "low": 0.00741,
          "close": 0.0075,
          "volume": 2569767.0,
          "close_time": 1769788799999,
          "quote_volume": 19233.20126,
          "trades": 409,
          "taker_buy_base": 1515370.0,
          "taker_buy_quote": 11344.84875
        },
        {
          "timestamp": 1769788800000,
          "datetime": "2026-01-30T16:00:00",
          "open": 0.0075,
          "high": 0.00756,
          "low": 0.00748,
          "close": 0.00752,
          "volume": 2205910.0,
          "close_time": 1769792399999,
          "quote_volume": 16588.5653,
          "trades": 352,
          "taker_buy_base": 1259951.0,
          "taker_buy_quote": 9480.57844
        },
        {
          "timestamp": 1769792400000,
          "datetime": "2026-01-30T17:00:00",
          "open": 0.00752,
          "high": 0.00755,
          "low": 0.00748,
          "close": 0.00751,
          "volume": 1611830.0,
          "close_time": 1769795999999,
          "quote_volume": 12118.79207,
          "trades": 299,
          "taker_buy_base": 861062.0,
          "taker_buy_quote": 6477.24225
        },
        {
          "timestamp": 1769796000000,
          "datetime": "2026-01-30T18:00:00",
          "open": 0.00751,
          "high": 0.00761,
          "low": 0.00736,
          "close": 0.00759,
          "volume": 8188389.0,
          "close_time": 1769799599999,
          "quote_volume": 61619.6052,
          "trades": 640,
          "taker_buy_base": 4491460.0,
          "taker_buy_quote": 33795.91558
        },
        {
          "timestamp": 1769799600000,
          "datetime": "2026-01-30T19:00:00",
          "open": 0.0076,
          "high": 0.00761,
          "low": 0.00757,
          "close": 0.00759,
          "volume": 1304962.0,
          "close_time": 1769803199999,
          "quote_volume": 9905.99748,
          "trades": 294,
          "taker_buy_base": 618353.0,
          "taker_buy_quote": 4697.24438
        },
        {
          "timestamp": 1769803200000,
          "datetime": "2026-01-30T20:00:00",
          "open": 0.00757,
          "high": 0.00759,
          "low": 0.00747,
          "close": 0.00748,
          "volume": 1568361.0,
          "close_time": 1769806799999,
          "quote_volume": 11791.2337,
          "trades": 290,
          "taker_buy_base": 473979.0,
          "taker_buy_quote": 3568.86876
        },
        {
          "timestamp": 1769806800000,
          "datetime": "2026-01-30T21:00:00",
          "open": 0.00749,
          "high": 0.00756,
          "low": 0.00748,
          "close": 0.00754,
          "volume": 1157137.0,
          "close_time": 1769810399999,
          "quote_volume": 8702.37654,
          "trades": 144,
          "taker_buy_base": 667793.0,
          "taker_buy_quote": 5025.64979
        },
        {
          "timestamp": 1769810400000,
          "datetime": "2026-01-30T22:00:00",
          "open": 0.00753,
          "high": 0.00755,
          "low": 0.00747,
          "close": 0.00755,
          "volume": 682312.0,
          "close_time": 1769813999999,
          "quote_volume": 5126.67259,
          "trades": 96,
          "taker_buy_base": 323306.0,
          "taker_buy_quote": 2431.08404
        },
        {
          "timestamp": 1769814000000,
          "datetime": "2026-01-30T23:00:00",
          "open": 0.00753,
          "high": 0.00755,
          "low": 0.00749,
          "close": 0.00752,
          "volume": 734843.0,
          "close_time": 1769817599999,
          "quote_volume": 5519.26495,
          "trades": 184,
          "taker_buy_base": 195050.0,
          "taker_buy_quote": 1465.92402
        },
        {
          "timestamp": 1769817600000,
          "datetime": "2026-01-31T00:00:00",
          "open": 0.00753,
          "high": 0.00753,
          "low": 0.00746,
          "close": 0.00746,
          "volume": 2062280.0,
          "close_time": 1769821199999,
          "quote_volume": 15423.19573,
          "trades": 262,
          "taker_buy_base": 666951.0,
          "taker_buy_quote": 4992.97168
        },
        {
          "timestamp": 1769821200000,
          "datetime": "2026-01-31T01:00:00",
          "open": 0.00746,
          "high": 0.00752,
          "low": 0.00743,
          "close": 0.00752,
          "volume": 1829765.0,
          "close_time": 1769824799999,
          "quote_volume": 13687.84911,
          "trades": 319,
          "taker_buy_base": 1105833.0,
          "taker_buy_quote": 8275.4554
        },
        {
          "timestamp": 1769824800000,
          "datetime": "2026-01-31T02:00:00",
          "open": 0.00751,
          "high": 0.00752,
          "low": 0.00747,
          "close": 0.00751,
          "volume": 1255647.0,
          "close_time": 1769828399999,
          "quote_volume": 9416.55575,
          "trades": 253,
          "taker_buy_base": 437121.0,
          "taker_buy_quote": 3281.68206
        },
        {
          "timestamp": 1769828400000,
          "datetime": "2026-01-31T03:00:00",
          "open": 0.00752,
          "high": 0.00757,
          "low": 0.00751,
          "close": 0.00754,
          "volume": 2129886.0,
          "close_time": 1769831999999,
          "quote_volume": 16071.76591,
          "trades": 313,
          "taker_buy_base": 1121221.0,
          "taker_buy_quote": 8464.81329
        },
        {
          "timestamp": 1769832000000,
          "datetime": "2026-01-31T04:00:00",
          "open": 0.00753,
          "high": 0.00759,
          "low": 0.00753,
          "close": 0.00755,
          "volume": 940521.0,
          "close_time": 1769835599999,
          "quote_volume": 7108.94405,
          "trades": 236,
          "taker_buy_base": 444818.0,
          "taker_buy_quote": 3364.54136
        },
        {
          "timestamp": 1769835600000,
          "datetime": "2026-01-31T05:00:00",
          "open": 0.00755,
          "high": 0.00761,
          "low": 0.00754,
          "close": 0.00759,
          "volume": 693340.0,
          "close_time": 1769839199999,
          "quote_volume": 5257.79045,
          "trades": 194,
          "taker_buy_base": 339042.0,
          "taker_buy_quote": 2570.85029
        },
        {
          "timestamp": 1769839200000,
          "datetime": "2026-01-31T06:00:00",
          "open": 0.00759,
          "high": 0.0076,
          "low": 0.00754,
          "close": 0.00757,
          "volume": 860850.0,
          "close_time": 1769842799999,
          "quote_volume": 6511.46531,
          "trades": 117,
          "taker_buy_base": 543267.0,
          "taker_buy_quote": 4110.37119
        },
        {
          "timestamp": 1769842800000,
          "datetime": "2026-01-31T07:00:00",
          "open": 0.00757,
          "high": 0.0076,
          "low": 0.00754,
          "close": 0.00756,
          "volume": 1207158.0,
          "close_time": 1769846399999,
          "quote_volume": 9127.0909,
          "trades": 291,
          "taker_buy_base": 343318.0,
          "taker_buy_quote": 2600.09658
        },
        {
          "timestamp": 1769846400000,
          "datetime": "2026-01-31T08:00:00",
          "open": 0.00757,
          "high": 0.00757,
          "low": 0.00746,
          "close": 0.00754,
          "volume": 3155834.0,
          "close_time": 1769849999999,
          "quote_volume": 23658.05499,
          "trades": 377,
          "taker_buy_base": 881428.0,
          "taker_buy_quote": 6616.85838
        },
        {
          "timestamp": 1769850000000,
          "datetime": "2026-01-31T09:00:00",
          "open": 0.00754,
          "high": 0.00757,
          "low": 0.00751,
          "close": 0.00753,
          "volume": 1188966.0,
          "close_time": 1769853599999,
          "quote_volume": 8969.09626,
          "trades": 166,
          "taker_buy_base": 357103.0,
          "taker_buy_quote": 2696.18009
        },
        {
          "timestamp": 1769853600000,
          "datetime": "2026-01-31T10:00:00",
          "open": 0.00752,
          "high": 0.00759,
          "low": 0.00749,
          "close": 0.00759,
          "volume": 1715727.0,
          "close_time": 1769857199999,
          "quote_volume": 12943.44688,
          "trades": 238,
          "taker_buy_base": 962818.0,
          "taker_buy_quote": 7267.10105
        },
        {
          "timestamp": 1769857200000,
          "datetime": "2026-01-31T11:00:00",
          "open": 0.00759,
          "high": 0.00776,
          "low": 0.00756,
          "close": 0.00763,
          "volume": 23756698.0,
          "close_time": 1769860799999,
          "quote_volume": 181882.4797,
          "trades": 6064,
          "taker_buy_base": 13342071.0,
          "taker_buy_quote": 102192.82836
        },
        {
          "timestamp": 1769860800000,
          "datetime": "2026-01-31T12:00:00",
          "open": 0.00763,
          "high": 0.00784,
          "low": 0.00754,
          "close": 0.0078,
          "volume": 14630774.0,
          "close_time": 1769864399999,
          "quote_volume": 112846.96907,
          "trades": 2128,
          "taker_buy_base": 7074401.0,
          "taker_buy_quote": 54586.36106
        },
        {
          "timestamp": 1769864400000,
          "datetime": "2026-01-31T13:00:00",
          "open": 0.00781,
          "high": 0.00798,
          "low": 0.00753,
          "close": 0.00758,
          "volume": 28473363.0,
          "close_time": 1769867999999,
          "quote_volume": 221391.04488,
          "trades": 1951,
          "taker_buy_base": 13624756.0,
          "taker_buy_quote": 106043.96045
        },
        {
          "timestamp": 1769868000000,
          "datetime": "2026-01-31T14:00:00",
          "open": 0.00758,
          "high": 0.00758,
          "low": 0.00713,
          "close": 0.00729,
          "volume": 12118602.0,
          "close_time": 1769871599999,
          "quote_volume": 88548.72575,
          "trades": 2017,
          "taker_buy_base": 6136687.0,
          "taker_buy_quote": 44854.68297
        },
        {
          "timestamp": 1769871600000,
          "datetime": "2026-01-31T15:00:00",
          "open": 0.00731,
          "high": 0.00736,
          "low": 0.00721,
          "close": 0.00722,
          "volume": 2817708.0,
          "close_time": 1769875199999,
          "quote_volume": 20543.78586,
          "trades": 825,
          "taker_buy_base": 1016584.0,
          "taker_buy_quote": 7417.41676
        },
        {
          "timestamp": 1769875200000,
          "datetime": "2026-01-31T16:00:00",
          "open": 0.00722,
          "high": 0.00735,
          "low": 0.00713,
          "close": 0.00715,
          "volume": 5445697.0,
          "close_time": 1769878799999,
          "quote_volume": 39417.51272,
          "trades": 1160,
          "taker_buy_base": 3598648.0,
          "taker_buy_quote": 26064.13357
        },
        {
          "timestamp": 1769878800000,
          "datetime": "2026-01-31T17:00:00",
          "open": 0.00715,
          "high": 0.00717,
          "low": 0.0068,
          "close": 0.00697,
          "volume": 10636306.0,
          "close_time": 1769882399999,
          "quote_volume": 74077.82053,
          "trades": 1284,
          "taker_buy_base": 6722711.0,
          "taker_buy_quote": 46697.29755
        },
        {
          "timestamp": 1769882400000,
          "datetime": "2026-01-31T18:00:00",
          "open": 0.00699,
          "high": 0.00702,
          "low": 0.00662,
          "close": 0.00689,
          "volume": 5294161.0,
          "close_time": 1769885999999,
          "quote_volume": 36219.56811,
          "trades": 820,
          "taker_buy_base": 2625333.0,
          "taker_buy_quote": 17933.22658
        },
        {
          "timestamp": 1769886000000,
          "datetime": "2026-01-31T19:00:00",
          "open": 0.00691,
          "high": 0.00701,
          "low": 0.00688,
          "close": 0.00692,
          "volume": 5906499.0,
          "close_time": 1769889599999,
          "quote_volume": 40866.57143,
          "trades": 505,
          "taker_buy_base": 4271795.0,
          "taker_buy_quote": 29558.44992
        },
        {
          "timestamp": 1769889600000,
          "datetime": "2026-01-31T20:00:00",
          "open": 0.00691,
          "high": 0.00695,
          "low": 0.00682,
          "close": 0.0069,
          "volume": 1965875.0,
          "close_time": 1769893199999,
          "quote_volume": 13518.9586,
          "trades": 276,
          "taker_buy_base": 737198.0,
          "taker_buy_quote": 5079.87259
        },
        {
          "timestamp": 1769893200000,
          "datetime": "2026-01-31T21:00:00",
          "open": 0.00692,
          "high": 0.007,
          "low": 0.00686,
          "close": 0.00698,
          "volume": 2416720.0,
          "close_time": 1769896799999,
          "quote_volume": 16758.11986,
          "trades": 267,
          "taker_buy_base": 938362.0,
          "taker_buy_quote": 6519.63646
        },
        {
          "timestamp": 1769896800000,
          "datetime": "2026-01-31T22:00:00",
          "open": 0.00699,
          "high": 0.007,
          "low": 0.00693,
          "close": 0.00697,
          "volume": 1323002.0,
          "close_time": 1769900399999,
          "quote_volume": 9216.92646,
          "trades": 172,
          "taker_buy_base": 535794.0,
          "taker_buy_quote": 3736.13655
        },
        {
          "timestamp": 1769900400000,
          "datetime": "2026-01-31T23:00:00",
          "open": 0.00698,
          "high": 0.00714,
          "low": 0.00698,
          "close": 0.00713,
          "volume": 2830385.0,
          "close_time": 1769903999999,
          "quote_volume": 20011.76874,
          "trades": 408,
          "taker_buy_base": 1788784.0,
          "taker_buy_quote": 12653.40258
        },
        {
          "timestamp": 1769904000000,
          "datetime": "2026-02-01T00:00:00",
          "open": 0.00714,
          "high": 0.0072,
          "low": 0.00711,
          "close": 0.00714,
          "volume": 1661466.0,
          "close_time": 1769907599999,
          "quote_volume": 11869.07137,
          "trades": 309,
          "taker_buy_base": 945294.0,
          "taker_buy_quote": 6752.92517
        },
        {
          "timestamp": 1769907600000,
          "datetime": "2026-02-01T01:00:00",
          "open": 0.00714,
          "high": 0.00714,
          "low": 0.00706,
          "close": 0.0071,
          "volume": 954386.0,
          "close_time": 1769911199999,
          "quote_volume": 6765.13546,
          "trades": 142,
          "taker_buy_base": 475028.0,
          "taker_buy_quote": 3366.57591
        },
        {
          "timestamp": 1769911200000,
          "datetime": "2026-02-01T02:00:00",
          "open": 0.0071,
          "high": 0.00713,
          "low": 0.00706,
          "close": 0.0071,
          "volume": 2610610.0,
          "close_time": 1769914799999,
          "quote_volume": 18501.11586,
          "trades": 295,
          "taker_buy_base": 878039.0,
          "taker_buy_quote": 6225.03019
        },
        {
          "timestamp": 1769914800000,
          "datetime": "2026-02-01T03:00:00",
          "open": 0.0071,
          "high": 0.00717,
          "low": 0.00707,
          "close": 0.00714,
          "volume": 2055774.0,
          "close_time": 1769918399999,
          "quote_volume": 14642.52209,
          "trades": 251,
          "taker_buy_base": 1266357.0,
          "taker_buy_quote": 9020.97563
        },
        {
          "timestamp": 1769918400000,
          "datetime": "2026-02-01T04:00:00",
          "open": 0.00714,
          "high": 0.00727,
          "low": 0.0071,
          "close": 0.00725,
          "volume": 6239232.0,
          "close_time": 1769921999999,
          "quote_volume": 44866.21426,
          "trades": 709,
          "taker_buy_base": 3516479.0,
          "taker_buy_quote": 25290.2514
        },
        {
          "timestamp": 1769922000000,
          "datetime": "2026-02-01T05:00:00",
          "open": 0.00724,
          "high": 0.00738,
          "low": 0.00723,
          "close": 0.00732,
          "volume": 3503631.0,
          "close_time": 1769925599999,
          "quote_volume": 25623.006,
          "trades": 580,
          "taker_buy_base": 1820081.0,
          "taker_buy_quote": 13318.2722
        },
        {
          "timestamp": 1769925600000,
          "datetime": "2026-02-01T06:00:00",
          "open": 0.00733,
          "high": 0.00744,
          "low": 0.00731,
          "close": 0.00741,
          "volume": 2372882.0,
          "close_time": 1769929199999,
          "quote_volume": 17508.60437,
          "trades": 312,
          "taker_buy_base": 1615081.0,
          "taker_buy_quote": 11920.13413
        },
        {
          "timestamp": 1769929200000,
          "datetime": "2026-02-01T07:00:00",
          "open": 0.00741,
          "high": 0.00756,
          "low": 0.00741,
          "close": 0.00744,
          "volume": 7121223.0,
          "close_time": 1769932799999,
          "quote_volume": 53369.64537,
          "trades": 733,
          "taker_buy_base": 3391053.0,
          "taker_buy_quote": 25407.91602
        },
        {
          "timestamp": 1769932800000,
          "datetime": "2026-02-01T08:00:00",
          "open": 0.00744,
          "high": 0.00747,
          "low": 0.00738,
          "close": 0.0074,
          "volume": 1918806.0,
          "close_time": 1769936399999,
          "quote_volume": 14260.90249,
          "trades": 317,
          "taker_buy_base": 607754.0,
          "taker_buy_quote": 4522.04889
        },
        {
          "timestamp": 1769936400000,
          "datetime": "2026-02-01T09:00:00",
          "open": 0.0074,
          "high": 0.0074,
          "low": 0.00727,
          "close": 0.00738,
          "volume": 3736696.0,
          "close_time": 1769939999999,
          "quote_volume": 27430.89583,
          "trades": 436,
          "taker_buy_base": 1563248.0,
          "taker_buy_quote": 11484.04406
        },
        {
          "timestamp": 1769940000000,
          "datetime": "2026-02-01T10:00:00",
          "open": 0.0074,
          "high": 0.00797,
          "low": 0.00723,
          "close": 0.00726,
          "volume": 40731796.0,
          "close_time": 1769943599999,
          "quote_volume": 313385.97164,
          "trades": 2728,
          "taker_buy_base": 19960023.0,
          "taker_buy_quote": 153759.39544
        },
        {
          "timestamp": 1769943600000,
          "datetime": "2026-02-01T11:00:00",
          "open": 0.00727,
          "high": 0.00735,
          "low": 0.00724,
          "close": 0.00734,
          "volume": 2132253.0,
          "close_time": 1769947199999,
          "quote_volume": 15576.55911,
          "trades": 216,
          "taker_buy_base": 1378781.0,
          "taker_buy_quote": 10082.39551
        },
        {
          "timestamp": 1769947200000,
          "datetime": "2026-02-01T12:00:00",
          "open": 0.00733,
          "high": 0.00739,
          "low": 0.00731,
          "close": 0.00735,
          "volume": 1440489.0,
          "close_time": 1769950799999,
          "quote_volume": 10578.76668,
          "trades": 208,
          "taker_buy_base": 789170.0,
          "taker_buy_quote": 5797.93286
        },
        {
          "timestamp": 1769950800000,
          "datetime": "2026-02-01T13:00:00",
          "open": 0.00736,
          "high": 0.00746,
          "low": 0.00733,
          "close": 0.00736,
          "volume": 4566543.0,
          "close_time": 1769954399999,
          "quote_volume": 33714.51638,
          "trades": 436,
          "taker_buy_base": 2325108.0,
          "taker_buy_quote": 17175.6944
        },
        {
          "timestamp": 1769954400000,
          "datetime": "2026-02-01T14:00:00",
          "open": 0.00736,
          "high": 0.00756,
          "low": 0.00728,
          "close": 0.00742,
          "volume": 8870984.0,
          "close_time": 1769957999999,
          "quote_volume": 65920.84558,
          "trades": 726,
          "taker_buy_base": 4087473.0,
          "taker_buy_quote": 30342.77126
        },
        {
          "timestamp": 1769958000000,
          "datetime": "2026-02-01T15:00:00",
          "open": 0.00742,
          "high": 0.00742,
          "low": 0.00726,
          "close": 0.00736,
          "volume": 6081748.0,
          "close_time": 1769961599999,
          "quote_volume": 44748.07927,
          "trades": 624,
          "taker_buy_base": 2626013.0,
          "taker_buy_quote": 19320.59165
        },
        {
          "timestamp": 1769961600000,
          "datetime": "2026-02-01T16:00:00",
          "open": 0.00734,
          "high": 0.00741,
          "low": 0.0073,
          "close": 0.00734,
          "volume": 3448191.0,
          "close_time": 1769965199999,
          "quote_volume": 25342.51162,
          "trades": 319,
          "taker_buy_base": 1822832.0,
          "taker_buy_quote": 13417.15448
        },
        {
          "timestamp": 1769965200000,
          "datetime": "2026-02-01T17:00:00",
          "open": 0.00734,
          "high": 0.00737,
          "low": 0.00728,
          "close": 0.00733,
          "volume": 854855.0,
          "close_time": 1769968799999,
          "quote_volume": 6257.89104,
          "trades": 127,
          "taker_buy_base": 377121.0,
          "taker_buy_quote": 2761.9717
        },
        {
          "timestamp": 1769968800000,
          "datetime": "2026-02-01T18:00:00",
          "open": 0.00734,
          "high": 0.00739,
          "low": 0.00732,
          "close": 0.00735,
          "volume": 2025211.0,
          "close_time": 1769972399999,
          "quote_volume": 14894.47993,
          "trades": 210,
          "taker_buy_base": 1181271.0,
          "taker_buy_quote": 8690.65765
        },
        {
          "timestamp": 1769972400000,
          "datetime": "2026-02-01T19:00:00",
          "open": 0.00736,
          "high": 0.00741,
          "low": 0.00729,
          "close": 0.00732,
          "volume": 1707232.0,
          "close_time": 1769975999999,
          "quote_volume": 12548.16973,
          "trades": 548,
          "taker_buy_base": 752687.0,
          "taker_buy_quote": 5542.11887
        },
        {
          "timestamp": 1769976000000,
          "datetime": "2026-02-01T20:00:00",
          "open": 0.00731,
          "high": 0.00731,
          "low": 0.00719,
          "close": 0.00723,
          "volume": 8305551.0,
          "close_time": 1769979599999,
          "quote_volume": 60008.75036,
          "trades": 612,
          "taker_buy_base": 5282619.0,
          "taker_buy_quote": 38103.29831
        },
        {
          "timestamp": 1769979600000,
          "datetime": "2026-02-01T21:00:00",
          "open": 0.00724,
          "high": 0.00725,
          "low": 0.00714,
          "close": 0.00716,
          "volume": 2273797.0,
          "close_time": 1769983199999,
          "quote_volume": 16333.01585,
          "trades": 276,
          "taker_buy_base": 1018397.0,
          "taker_buy_quote": 7319.40169
        },
        {
          "timestamp": 1769983200000,
          "datetime": "2026-02-01T22:00:00",
          "open": 0.00717,
          "high": 0.00726,
          "low": 0.00716,
          "close": 0.0072,
          "volume": 2131330.0,
          "close_time": 1769986799999,
          "quote_volume": 15364.29166,
          "trades": 233,
          "taker_buy_base": 1008447.0,
          "taker_buy_quote": 7273.91569
        },
        {
          "timestamp": 1769986800000,
          "datetime": "2026-02-01T23:00:00",
          "open": 0.00719,
          "high": 0.00723,
          "low": 0.00706,
          "close": 0.00712,
          "volume": 5184034.0,
          "close_time": 1769990399999,
          "quote_volume": 37007.44018,
          "trades": 539,
          "taker_buy_base": 2082904.0,
          "taker_buy_quote": 14866.79213
        },
        {
          "timestamp": 1769990400000,
          "datetime": "2026-02-02T00:00:00",
          "open": 0.00712,
          "high": 0.0078,
          "low": 0.00707,
          "close": 0.00723,
          "volume": 48821510.0,
          "close_time": 1769993999999,
          "quote_volume": 364984.7735,
          "trades": 3170,
          "taker_buy_base": 26718326.0,
          "taker_buy_quote": 199793.09965
        },
        {
          "timestamp": 1769994000000,
          "datetime": "2026-02-02T01:00:00",
          "open": 0.00723,
          "high": 0.00732,
          "low": 0.00712,
          "close": 0.00723,
          "volume": 6878644.0,
          "close_time": 1769997599999,
          "quote_volume": 49674.57261,
          "trades": 678,
          "taker_buy_base": 3792865.0,
          "taker_buy_quote": 27403.92663
        },
        {
          "timestamp": 1769997600000,
          "datetime": "2026-02-02T02:00:00",
          "open": 0.00724,
          "high": 0.00726,
          "low": 0.00716,
          "close": 0.00717,
          "volume": 2758208.0,
          "close_time": 1770001199999,
          "quote_volume": 19928.58362,
          "trades": 224,
          "taker_buy_base": 1505381.0,
          "taker_buy_quote": 10885.62754
        },
        {
          "timestamp": 1770001200000,
          "datetime": "2026-02-02T03:00:00",
          "open": 0.00717,
          "high": 0.00718,
          "low": 0.00687,
          "close": 0.00709,
          "volume": 9526727.0,
          "close_time": 1770004799999,
          "quote_volume": 66635.17711,
          "trades": 768,
          "taker_buy_base": 4155618.0,
          "taker_buy_quote": 29011.42587
        },
        {
          "timestamp": 1770004800000,
          "datetime": "2026-02-02T04:00:00",
          "open": 0.00709,
          "high": 0.00715,
          "low": 0.00698,
          "close": 0.00705,
          "volume": 4267485.0,
          "close_time": 1770008399999,
          "quote_volume": 30151.7431,
          "trades": 365,
          "taker_buy_base": 1855373.0,
          "taker_buy_quote": 13129.52255
        },
        {
          "timestamp": 1770008400000,
          "datetime": "2026-02-02T05:00:00",
          "open": 0.00705,
          "high": 0.00706,
          "low": 0.0069,
          "close": 0.00697,
          "volume": 3279437.0,
          "close_time": 1770011999999,
          "quote_volume": 22833.77903,
          "trades": 280,
          "taker_buy_base": 1364040.0,
          "taker_buy_quote": 9498.51571
        },
        {
          "timestamp": 1770012000000,
          "datetime": "2026-02-02T06:00:00",
          "open": 0.00697,
          "high": 0.00709,
          "low": 0.00687,
          "close": 0.00704,
          "volume": 5834552.0,
          "close_time": 1770015599999,
          "quote_volume": 40852.64557,
          "trades": 453,
          "taker_buy_base": 3039166.0,
          "taker_buy_quote": 21297.37655
        },
        {
          "timestamp": 1770015600000,
          "datetime": "2026-02-02T07:00:00",
          "open": 0.00704,
          "high": 0.00708,
          "low": 0.00702,
          "close": 0.00704,
          "volume": 1457867.0,
          "close_time": 1770019199999,
          "quote_volume": 10277.87596,
          "trades": 133,
          "taker_buy_base": 743104.0,
          "taker_buy_quote": 5241.99789
        },
        {
          "timestamp": 1770019200000,
          "datetime": "2026-02-02T08:00:00",
          "open": 0.00704,
          "high": 0.00719,
          "low": 0.00704,
          "close": 0.00715,
          "volume": 3320073.0,
          "close_time": 1770022799999,
          "quote_volume": 23607.96546,
          "trades": 393,
          "taker_buy_base": 2215363.0,
          "taker_buy_quote": 15748.90413
        },
        {
          "timestamp": 1770022800000,
          "datetime": "2026-02-02T09:00:00",
          "open": 0.00715,
          "high": 0.00727,
          "low": 0.00712,
          "close": 0.00726,
          "volume": 4475355.0,
          "close_time": 1770026399999,
          "quote_volume": 32136.75767,
          "trades": 515,
          "taker_buy_base": 2548144.0,
          "taker_buy_quote": 18323.04014
        },
        {
          "timestamp": 1770026400000,
          "datetime": "2026-02-02T10:00:00",
          "open": 0.00726,
          "high": 0.00729,
          "low": 0.00721,
          "close": 0.00727,
          "volume": 1439707.0,
          "close_time": 1770029999999,
          "quote_volume": 10433.81465,
          "trades": 198,
          "taker_buy_base": 735906.0,
          "taker_buy_quote": 5342.67837
        },
        {
          "timestamp": 1770030000000,
          "datetime": "2026-02-02T11:00:00",
          "open": 0.00728,
          "high": 0.00734,
          "low": 0.00721,
          "close": 0.00725,
          "volume": 4973117.0,
          "close_time": 1770033599999,
          "quote_volume": 36090.31983,
          "trades": 535,
          "taker_buy_base": 2432254.0,
          "taker_buy_quote": 17656.73165
        },
        {
          "timestamp": 1770033600000,
          "datetime": "2026-02-02T12:00:00",
          "open": 0.00723,
          "high": 0.00731,
          "low": 0.00723,
          "close": 0.0073,
          "volume": 1341098.0,
          "close_time": 1770037199999,
          "quote_volume": 9752.38532,
          "trades": 152,
          "taker_buy_base": 649870.0,
          "taker_buy_quote": 4728.46702
        },
        {
          "timestamp": 1770037200000,
          "datetime": "2026-02-02T13:00:00",
          "open": 0.00729,
          "high": 0.00745,
          "low": 0.00729,
          "close": 0.00739,
          "volume": 4800965.0,
          "close_time": 1770040799999,
          "quote_volume": 35351.52375,
          "trades": 463,
          "taker_buy_base": 2435972.0,
          "taker_buy_quote": 17965.7254
        },
        {
          "timestamp": 1770040800000,
          "datetime": "2026-02-02T14:00:00",
          "open": 0.00737,
          "high": 0.00746,
          "low": 0.00735,
          "close": 0.00735,
          "volume": 4192008.0,
          "close_time": 1770044399999,
          "quote_volume": 31045.01902,
          "trades": 453,
          "taker_buy_base": 2334983.0,
          "taker_buy_quote": 17312.01778
        },
        {
          "timestamp": 1770044400000,
          "datetime": "2026-02-02T15:00:00",
          "open": 0.00736,
          "high": 0.00746,
          "low": 0.00734,
          "close": 0.00743,
          "volume": 6727778.0,
          "close_time": 1770047999999,
          "quote_volume": 49624.99577,
          "trades": 1076,
          "taker_buy_base": 3187396.0,
          "taker_buy_quote": 23533.99417
        },
        {
          "timestamp": 1770048000000,
          "datetime": "2026-02-02T16:00:00",
          "open": 0.00743,
          "high": 0.00746,
          "low": 0.00737,
          "close": 0.00737,
          "volume": 2756765.0,
          "close_time": 1770051599999,
          "quote_volume": 20471.80663,
          "trades": 282,
          "taker_buy_base": 1313196.0,
          "taker_buy_quote": 9755.74166
        },
        {
          "timestamp": 1770051600000,
          "datetime": "2026-02-02T17:00:00",
          "open": 0.0074,
          "high": 0.00741,
          "low": 0.00734,
          "close": 0.00737,
          "volume": 1011695.0,
          "close_time": 1770055199999,
          "quote_volume": 7459.47944,
          "trades": 106,
          "taker_buy_base": 418380.0,
          "taker_buy_quote": 3088.53859
        },
        {
          "timestamp": 1770055200000,
          "datetime": "2026-02-02T18:00:00",
          "open": 0.00737,
          "high": 0.00739,
          "low": 0.00732,
          "close": 0.00738,
          "volume": 1669737.0,
          "close_time": 1770058799999,
          "quote_volume": 12291.50753,
          "trades": 135,
          "taker_buy_base": 1099090.0,
          "taker_buy_quote": 8096.85688
        },
        {
          "timestamp": 1770058800000,
          "datetime": "2026-02-02T19:00:00",
          "open": 0.00738,
          "high": 0.00739,
          "low": 0.00734,
          "close": 0.00734,
          "volume": 1012449.0,
          "close_time": 1770062399999,
          "quote_volume": 7454.46852,
          "trades": 91,
          "taker_buy_base": 504165.0,
          "taker_buy_quote": 3709.7134
        },
        {
          "timestamp": 1770062400000,
          "datetime": "2026-02-02T20:00:00",
          "open": 0.00733,
          "high": 0.00736,
          "low": 0.00729,
          "close": 0.0073,
          "volume": 725894.0,
          "close_time": 1770065999999,
          "quote_volume": 5320.2038,
          "trades": 96,
          "taker_buy_base": 332987.0,
          "taker_buy_quote": 2442.90443
        },
        {
          "timestamp": 1770066000000,
          "datetime": "2026-02-02T21:00:00",
          "open": 0.00731,
          "high": 0.00734,
          "low": 0.0073,
          "close": 0.00733,
          "volume": 747226.0,
          "close_time": 1770069599999,
          "quote_volume": 5467.09134,
          "trades": 86,
          "taker_buy_base": 270407.0,
          "taker_buy_quote": 1979.22681
        },
        {
          "timestamp": 1770069600000,
          "datetime": "2026-02-02T22:00:00",
          "open": 0.00733,
          "high": 0.00735,
          "low": 0.00731,
          "close": 0.00735,
          "volume": 459940.0,
          "close_time": 1770073199999,
          "quote_volume": 3371.90596,
          "trades": 81,
          "taker_buy_base": 226826.0,
          "taker_buy_quote": 1661.90824
        },
        {
          "timestamp": 1770073200000,
          "datetime": "2026-02-02T23:00:00",
          "open": 0.00733,
          "high": 0.00735,
          "low": 0.0073,
          "close": 0.00732,
          "volume": 483188.0,
          "close_time": 1770076799999,
          "quote_volume": 3539.84837,
          "trades": 103,
          "taker_buy_base": 260385.0,
          "taker_buy_quote": 1907.45788
        },
        {
          "timestamp": 1770076800000,
          "datetime": "2026-02-03T00:00:00",
          "open": 0.00732,
          "high": 0.00743,
          "low": 0.00725,
          "close": 0.00741,
          "volume": 2870373.0,
          "close_time": 1770080399999,
          "quote_volume": 21055.79466,
          "trades": 343,
          "taker_buy_base": 1758023.0,
          "taker_buy_quote": 12911.68215
        },
        {
          "timestamp": 1770080400000,
          "datetime": "2026-02-03T01:00:00",
          "open": 0.00741,
          "high": 0.00741,
          "low": 0.00726,
          "close": 0.00729,
          "volume": 6000869.0,
          "close_time": 1770083999999,
          "quote_volume": 43987.38287,
          "trades": 541,
          "taker_buy_base": 2581186.0,
          "taker_buy_quote": 18911.00548
        },
        {
          "timestamp": 1770084000000,
          "datetime": "2026-02-03T02:00:00",
          "open": 0.00729,
          "high": 0.00731,
          "low": 0.00722,
          "close": 0.00722,
          "volume": 1466023.0,
          "close_time": 1770087599999,
          "quote_volume": 10636.46271,
          "trades": 225,
          "taker_buy_base": 648645.0,
          "taker_buy_quote": 4707.89312
        },
        {
          "timestamp": 1770087600000,
          "datetime": "2026-02-03T03:00:00",
          "open": 0.00723,
          "high": 0.00735,
          "low": 0.00721,
          "close": 0.00733,
          "volume": 4013470.0,
          "close_time": 1770091199999,
          "quote_volume": 29101.50969,
          "trades": 380,
          "taker_buy_base": 2783840.0,
          "taker_buy_quote": 20183.96606
        },
        {
          "timestamp": 1770091200000,
          "datetime": "2026-02-03T04:00:00",
          "open": 0.00733,
          "high": 0.00736,
          "low": 0.00729,
          "close": 0.00735,
          "volume": 1795521.0,
          "close_time": 1770094799999,
          "quote_volume": 13139.0244,
          "trades": 181,
          "taker_buy_base": 626719.0,
          "taker_buy_quote": 4591.95838
        },
        {
          "timestamp": 1770094800000,
          "datetime": "2026-02-03T05:00:00",
          "open": 0.00734,
          "high": 0.00739,
          "low": 0.00732,
          "close": 0.00732,
          "volume": 1663591.0,
          "close_time": 1770098399999,
          "quote_volume": 12223.07174,
          "trades": 177,
          "taker_buy_base": 779234.0,
          "taker_buy_quote": 5727.67002
        },
        {
          "timestamp": 1770098400000,
          "datetime": "2026-02-03T06:00:00",
          "open": 0.00731,
          "high": 0.00767,
          "low": 0.00727,
          "close": 0.00757,
          "volume": 13134818.0,
          "close_time": 1770101999999,
          "quote_volume": 98964.90059,
          "trades": 1097,
          "taker_buy_base": 5806530.0,
          "taker_buy_quote": 43711.29529
        },
        {
          "timestamp": 1770102000000,
          "datetime": "2026-02-03T07:00:00",
          "open": 0.00757,
          "high": 0.00786,
          "low": 0.00751,
          "close": 0.00772,
          "volume": 26019096.0,
          "close_time": 1770105599999,
          "quote_volume": 200489.88261,
          "trades": 2675,
          "taker_buy_base": 14612526.0,
          "taker_buy_quote": 112644.2697
        },
        {
          "timestamp": 1770105600000,
          "datetime": "2026-02-03T08:00:00",
          "open": 0.00771,
          "high": 0.00773,
          "low": 0.0075,
          "close": 0.00751,
          "volume": 7978826.0,
          "close_time": 1770109199999,
          "quote_volume": 60661.57927,
          "trades": 793,
          "taker_buy_base": 3656930.0,
          "taker_buy_quote": 27785.43859
        },
        {
          "timestamp": 1770109200000,
          "datetime": "2026-02-03T09:00:00",
          "open": 0.00751,
          "high": 0.00766,
          "low": 0.00743,
          "close": 0.00762,
          "volume": 7743967.0,
          "close_time": 1770112799999,
          "quote_volume": 58646.14163,
          "trades": 724,
          "taker_buy_base": 4550239.0,
          "taker_buy_quote": 34452.09993
        },
        {
          "timestamp": 1770112800000,
          "datetime": "2026-02-03T10:00:00",
          "open": 0.00764,
          "high": 0.00772,
          "low": 0.00757,
          "close": 0.00761,
          "volume": 6461251.0,
          "close_time": 1770116399999,
          "quote_volume": 49311.56449,
          "trades": 841,
          "taker_buy_base": 2804685.0,
          "taker_buy_quote": 21421.28983
        },
        {
          "timestamp": 1770116400000,
          "datetime": "2026-02-03T11:00:00",
          "open": 0.00761,
          "high": 0.00765,
          "low": 0.00752,
          "close": 0.00753,
          "volume": 3537604.0,
          "close_time": 1770119999999,
          "quote_volume": 26780.75803,
          "trades": 298,
          "taker_buy_base": 1311813.0,
          "taker_buy_quote": 9933.12387
        },
        {
          "timestamp": 1770120000000,
          "datetime": "2026-02-03T12:00:00",
          "open": 0.00754,
          "high": 0.0078,
          "low": 0.00751,
          "close": 0.00774,
          "volume": 7261481.0,
          "close_time": 1770123599999,
          "quote_volume": 55690.5179,
          "trades": 563,
          "taker_buy_base": 4424452.0,
          "taker_buy_quote": 33857.82168
        },
        {
          "timestamp": 1770123600000,
          "datetime": "2026-02-03T13:00:00",
          "open": 0.00773,
          "high": 0.00776,
          "low": 0.00767,
          "close": 0.00775,
          "volume": 4635564.0,
          "close_time": 1770127199999,
          "quote_volume": 35785.04646,
          "trades": 383,
          "taker_buy_base": 1955311.0,
          "taker_buy_quote": 15115.01508
        },
        {
          "timestamp": 1770127200000,
          "datetime": "2026-02-03T14:00:00",
          "open": 0.00773,
          "high": 0.00784,
          "low": 0.00759,
          "close": 0.00762,
          "volume": 5511785.0,
          "close_time": 1770130799999,
          "quote_volume": 42487.98074,
          "trades": 460,
          "taker_buy_base": 2506803.0,
          "taker_buy_quote": 19348.82294
        },
        {
          "timestamp": 1770130800000,
          "datetime": "2026-02-03T15:00:00",
          "open": 0.00761,
          "high": 0.00776,
          "low": 0.00757,
          "close": 0.00772,
          "volume": 5893417.0,
          "close_time": 1770134399999,
          "quote_volume": 45198.49852,
          "trades": 551,
          "taker_buy_base": 3408035.0,
          "taker_buy_quote": 26145.78074
        },
        {
          "timestamp": 1770134400000,
          "datetime": "2026-02-03T16:00:00",
          "open": 0.00771,
          "high": 0.00771,
          "low": 0.00756,
          "close": 0.00759,
          "volume": 3932062.0,
          "close_time": 1770137999999,
          "quote_volume": 30001.83755,
          "trades": 773,
          "taker_buy_base": 1932905.0,
          "taker_buy_quote": 14751.03914
        },
        {
          "timestamp": 1770138000000,
          "datetime": "2026-02-03T17:00:00",
          "open": 0.00758,
          "high": 0.0076,
          "low": 0.00746,
          "close": 0.00746,
          "volume": 3819156.0,
          "close_time": 1770141599999,
          "quote_volume": 28781.70087,
          "trades": 287,
          "taker_buy_base": 1590552.0,
          "taker_buy_quote": 11985.47224
        },
        {
          "timestamp": 1770141600000,
          "datetime": "2026-02-03T18:00:00",
          "open": 0.00748,
          "high": 0.00751,
          "low": 0.00732,
          "close": 0.00735,
          "volume": 5313867.0,
          "close_time": 1770145199999,
          "quote_volume": 39445.9778,
          "trades": 439,
          "taker_buy_base": 2665624.0,
          "taker_buy_quote": 19830.51004
        },
        {
          "timestamp": 1770145200000,
          "datetime": "2026-02-03T19:00:00",
          "open": 0.00733,
          "high": 0.00762,
          "low": 0.00731,
          "close": 0.00756,
          "volume": 4827540.0,
          "close_time": 1770148799999,
          "quote_volume": 36237.15441,
          "trades": 429,
          "taker_buy_base": 2867250.0,
          "taker_buy_quote": 21510.27715
        },
        {
          "timestamp": 1770148800000,
          "datetime": "2026-02-03T20:00:00",
          "open": 0.00756,
          "high": 0.00775,
          "low": 0.0075,
          "close": 0.0077,
          "volume": 4024500.0,
          "close_time": 1770152399999,
          "quote_volume": 30740.94446,
          "trades": 454,
          "taker_buy_base": 2292785.0,
          "taker_buy_quote": 17521.27066
        },
        {
          "timestamp": 1770152400000,
          "datetime": "2026-02-03T21:00:00",
          "open": 0.0077,
          "high": 0.00778,
          "low": 0.00765,
          "close": 0.00766,
          "volume": 1496307.0,
          "close_time": 1770155999999,
          "quote_volume": 11537.45205,
          "trades": 146,
          "taker_buy_base": 768304.0,
          "taker_buy_quote": 5927.41789
        },
        {
          "timestamp": 1770156000000,
          "datetime": "2026-02-03T22:00:00",
          "open": 0.00767,
          "high": 0.00767,
          "low": 0.00756,
          "close": 0.00762,
          "volume": 2280305.0,
          "close_time": 1770159599999,
          "quote_volume": 17404.81629,
          "trades": 398,
          "taker_buy_base": 1349272.0,
          "taker_buy_quote": 10301.9301
        },
        {
          "timestamp": 1770159600000,
          "datetime": "2026-02-03T23:00:00",
          "open": 0.00761,
          "high": 0.00765,
          "low": 0.00757,
          "close": 0.00764,
          "volume": 2389926.0,
          "close_time": 1770163199999,
          "quote_volume": 18198.82122,
          "trades": 493,
          "taker_buy_base": 1318759.0,
          "taker_buy_quote": 10042.93929
        },
        {
          "timestamp": 1770163200000,
          "datetime": "2026-02-04T00:00:00",
          "open": 0.00765,
          "high": 0.00786,
          "low": 0.00749,
          "close": 0.00752,
          "volume": 13209415.0,
          "close_time": 1770166799999,
          "quote_volume": 101718.85868,
          "trades": 1418,
          "taker_buy_base": 5988794.0,
          "taker_buy_quote": 46114.31703
        },
        {
          "timestamp": 1770166800000,
          "datetime": "2026-02-04T01:00:00",
          "open": 0.00751,
          "high": 0.00763,
          "low": 0.00751,
          "close": 0.00754,
          "volume": 3959934.0,
          "close_time": 1770170399999,
          "quote_volume": 29970.92556,
          "trades": 357,
          "taker_buy_base": 1738840.0,
          "taker_buy_quote": 13172.35054
        },
        {
          "timestamp": 1770170400000,
          "datetime": "2026-02-04T02:00:00",
          "open": 0.00754,
          "high": 0.00757,
          "low": 0.00746,
          "close": 0.0075,
          "volume": 686856.0,
          "close_time": 1770173999999,
          "quote_volume": 5161.86727,
          "trades": 96,
          "taker_buy_base": 295557.0,
          "taker_buy_quote": 2221.40442
        },
        {
          "timestamp": 1770174000000,
          "datetime": "2026-02-04T03:00:00",
          "open": 0.0075,
          "high": 0.00756,
          "low": 0.00745,
          "close": 0.00752,
          "volume": 2458728.0,
          "close_time": 1770177599999,
          "quote_volume": 18456.32017,
          "trades": 214,
          "taker_buy_base": 1200409.0,
          "taker_buy_quote": 9015.63526
        },
        {
          "timestamp": 1770177600000,
          "datetime": "2026-02-04T04:00:00",
          "open": 0.00751,
          "high": 0.00754,
          "low": 0.00748,
          "close": 0.00749,
          "volume": 298450.0,
          "close_time": 1770181199999,
          "quote_volume": 2241.62609,
          "trades": 84,
          "taker_buy_base": 149716.0,
          "taker_buy_quote": 1125.54516
        },
        {
          "timestamp": 1770181200000,
          "datetime": "2026-02-04T05:00:00",
          "open": 0.00749,
          "high": 0.00752,
          "low": 0.00746,
          "close": 0.00748,
          "volume": 679043.0,
          "close_time": 1770184799999,
          "quote_volume": 5088.92822,
          "trades": 81,
          "taker_buy_base": 344594.0,
          "taker_buy_quote": 2583.73651
        },
        {
          "timestamp": 1770184800000,
          "datetime": "2026-02-04T06:00:00",
          "open": 0.00749,
          "high": 0.00757,
          "low": 0.00746,
          "close": 0.00757,
          "volume": 2952557.0,
          "close_time": 1770188399999,
          "quote_volume": 22185.33908,
          "trades": 208,
          "taker_buy_base": 1850794.0,
          "taker_buy_quote": 13900.17906
        },
        {
          "timestamp": 1770188400000,
          "datetime": "2026-02-04T07:00:00",
          "open": 0.00756,
          "high": 0.00757,
          "low": 0.0075,
          "close": 0.0075,
          "volume": 1220096.0,
          "close_time": 1770191999999,
          "quote_volume": 9180.39535,
          "trades": 113,
          "taker_buy_base": 438392.0,
          "taker_buy_quote": 3299.64359
        },
        {
          "timestamp": 1770192000000,
          "datetime": "2026-02-04T08:00:00",
          "open": 0.00749,
          "high": 0.00756,
          "low": 0.00746,
          "close": 0.00751,
          "volume": 1536994.0,
          "close_time": 1770195599999,
          "quote_volume": 11533.59306,
          "trades": 193,
          "taker_buy_base": 1222318.0,
          "taker_buy_quote": 9176.57588
        },
        {
          "timestamp": 1770195600000,
          "datetime": "2026-02-04T09:00:00",
          "open": 0.0075,
          "high": 0.00752,
          "low": 0.00746,
          "close": 0.00749,
          "volume": 1145496.0,
          "close_time": 1770199199999,
          "quote_volume": 8581.5163,
          "trades": 128,
          "taker_buy_base": 523058.0,
          "taker_buy_quote": 3918.75242
        },
        {
          "timestamp": 1770199200000,
          "datetime": "2026-02-04T10:00:00",
          "open": 0.0075,
          "high": 0.00751,
          "low": 0.00748,
          "close": 0.00751,
          "volume": 411940.0,
          "close_time": 1770202799999,
          "quote_volume": 3087.1607,
          "trades": 51,
          "taker_buy_base": 137745.0,
          "taker_buy_quote": 1032.55406
        },
        {
          "timestamp": 1770202800000,
          "datetime": "2026-02-04T11:00:00",
          "open": 0.00752,
          "high": 0.00752,
          "low": 0.0074,
          "close": 0.00746,
          "volume": 2422509.0,
          "close_time": 1770206399999,
          "quote_volume": 18038.17733,
          "trades": 228,
          "taker_buy_base": 1146532.0,
          "taker_buy_quote": 8538.64635
        },
        {
          "timestamp": 1770206400000,
          "datetime": "2026-02-04T12:00:00",
          "open": 0.00747,
          "high": 0.0075,
          "low": 0.00744,
          "close": 0.00746,
          "volume": 565860.0,
          "close_time": 1770209999999,
          "quote_volume": 4222.84911,
          "trades": 82,
          "taker_buy_base": 225382.0,
          "taker_buy_quote": 1682.85129
        },
        {
          "timestamp": 1770210000000,
          "datetime": "2026-02-04T13:00:00",
          "open": 0.00746,
          "high": 0.00746,
          "low": 0.00731,
          "close": 0.00732,
          "volume": 1365551.0,
          "close_time": 1770213599999,
          "quote_volume": 10098.40377,
          "trades": 153,
          "taker_buy_base": 525056.0,
          "taker_buy_quote": 3884.8259
        },
        {
          "timestamp": 1770213600000,
          "datetime": "2026-02-04T14:00:00",
          "open": 0.00733,
          "high": 0.00739,
          "low": 0.00727,
          "close": 0.00728,
          "volume": 3385645.0,
          "close_time": 1770217199999,
          "quote_volume": 24829.78469,
          "trades": 278,
          "taker_buy_base": 1620335.0,
          "taker_buy_quote": 11898.61004
        },
        {
          "timestamp": 1770217200000,
          "datetime": "2026-02-04T15:00:00",
          "open": 0.00728,
          "high": 0.00736,
          "low": 0.00722,
          "close": 0.00727,
          "volume": 3239327.0,
          "close_time": 1770220799999,
          "quote_volume": 23649.16804,
          "trades": 257,
          "taker_buy_base": 1578897.0,
          "taker_buy_quote": 11539.75884
        },
        {
          "timestamp": 1770220800000,
          "datetime": "2026-02-04T16:00:00",
          "open": 0.00727,
          "high": 0.0073,
          "low": 0.00719,
          "close": 0.00726,
          "volume": 2848084.0,
          "close_time": 1770224399999,
          "quote_volume": 20628.56862,
          "trades": 219,
          "taker_buy_base": 1520990.0,
          "taker_buy_quote": 11022.40762
        },
        {
          "timestamp": 1770224400000,
          "datetime": "2026-02-04T17:00:00",
          "open": 0.00726,
          "high": 0.00728,
          "low": 0.00718,
          "close": 0.00723,
          "volume": 2176121.0,
          "close_time": 1770227999999,
          "quote_volume": 15720.08678,
          "trades": 174,
          "taker_buy_base": 1015571.0,
          "taker_buy_quote": 7339.38443
        },
        {
          "timestamp": 1770228000000,
          "datetime": "2026-02-04T18:00:00",
          "open": 0.00722,
          "high": 0.00736,
          "low": 0.00716,
          "close": 0.00729,
          "volume": 2650149.0,
          "close_time": 1770231599999,
          "quote_volume": 19224.85406,
          "trades": 210,
          "taker_buy_base": 1236606.0,
          "taker_buy_quote": 8961.81577
        },
        {
          "timestamp": 1770231600000,
          "datetime": "2026-02-04T19:00:00",
          "open": 0.00729,
          "high": 0.00739,
          "low": 0.00728,
          "close": 0.00739,
          "volume": 1309470.0,
          "close_time": 1770235199999,
          "quote_volume": 9597.05409,
          "trades": 112,
          "taker_buy_base": 549697.0,
          "taker_buy_quote": 4031.77667
        },
        {
          "timestamp": 1770235200000,
          "datetime": "2026-02-04T20:00:00",
          "open": 0.00738,
          "high": 0.0074,
          "low": 0.00735,
          "close": 0.00736,
          "volume": 795052.0,
          "close_time": 1770238799999,
          "quote_volume": 5858.5419,
          "trades": 97,
          "taker_buy_base": 331980.0,
          "taker_buy_quote": 2448.8115
        },
        {
          "timestamp": 1770238800000,
          "datetime": "2026-02-04T21:00:00",
          "open": 0.00737,
          "high": 0.00738,
          "low": 0.00726,
          "close": 0.00731,
          "volume": 1095002.0,
          "close_time": 1770242399999,
          "quote_volume": 8023.7133,
          "trades": 118,
          "taker_buy_base": 605765.0,
          "taker_buy_quote": 4438.93069
        },
        {
          "timestamp": 1770242400000,
          "datetime": "2026-02-04T22:00:00",
          "open": 0.0073,
          "high": 0.00738,
          "low": 0.00722,
          "close": 0.00725,
          "volume": 1557113.0,
          "close_time": 1770245999999,
          "quote_volume": 11367.35107,
          "trades": 144,
          "taker_buy_base": 615060.0,
          "taker_buy_quote": 4495.62998
        },
        {
          "timestamp": 1770246000000,
          "datetime": "2026-02-04T23:00:00",
          "open": 0.00727,
          "high": 0.00736,
          "low": 0.00726,
          "close": 0.00731,
          "volume": 1039713.0,
          "close_time": 1770249599999,
          "quote_volume": 7616.54623,
          "trades": 104,
          "taker_buy_base": 454877.0,
          "taker_buy_quote": 3326.46476
        },
        {
          "timestamp": 1770249600000,
          "datetime": "2026-02-05T00:00:00",
          "open": 0.0073,
          "high": 0.00732,
          "low": 0.00726,
          "close": 0.00728,
          "volume": 1558837.0,
          "close_time": 1770253199999,
          "quote_volume": 11349.58237,
          "trades": 158,
          "taker_buy_base": 526430.0,
          "taker_buy_quote": 3833.67452
        },
        {
          "timestamp": 1770253200000,
          "datetime": "2026-02-05T01:00:00",
          "open": 0.00726,
          "high": 0.00729,
          "low": 0.00713,
          "close": 0.00716,
          "volume": 8531354.0,
          "close_time": 1770256799999,
          "quote_volume": 61569.99202,
          "trades": 558,
          "taker_buy_base": 2695323.0,
          "taker_buy_quote": 19449.00443
        },
        {
          "timestamp": 1770256800000,
          "datetime": "2026-02-05T02:00:00",
          "open": 0.00716,
          "high": 0.00722,
          "low": 0.0071,
          "close": 0.00711,
          "volume": 2511994.0,
          "close_time": 1770260399999,
          "quote_volume": 17969.71715,
          "trades": 281,
          "taker_buy_base": 1220860.0,
          "taker_buy_quote": 8738.15416
        },
        {
          "timestamp": 1770260400000,
          "datetime": "2026-02-05T03:00:00",
          "open": 0.00709,
          "high": 0.00714,
          "low": 0.00698,
          "close": 0.007,
          "volume": 3897141.0,
          "close_time": 1770263999999,
          "quote_volume": 27507.41145,
          "trades": 373,
          "taker_buy_base": 1641549.0,
          "taker_buy_quote": 11613.64868
        },
        {
          "timestamp": 1770264000000,
          "datetime": "2026-02-05T04:00:00",
          "open": 0.00701,
          "high": 0.00706,
          "low": 0.00697,
          "close": 0.00701,
          "volume": 4174835.0,
          "close_time": 1770267599999,
          "quote_volume": 29274.2383,
          "trades": 252,
          "taker_buy_base": 2146219.0,
          "taker_buy_quote": 15057.28968
        },
        {
          "timestamp": 1770267600000,
          "datetime": "2026-02-05T05:00:00",
          "open": 0.00702,
          "high": 0.00708,
          "low": 0.00697,
          "close": 0.00701,
          "volume": 2030148.0,
          "close_time": 1770271199999,
          "quote_volume": 14241.8932,
          "trades": 140,
          "taker_buy_base": 1290864.0,
          "taker_buy_quote": 9058.03456
        },
        {
          "timestamp": 1770271200000,
          "datetime": "2026-02-05T06:00:00",
          "open": 0.00701,
          "high": 0.00703,
          "low": 0.00695,
          "close": 0.00698,
          "volume": 2280019.0,
          "close_time": 1770274799999,
          "quote_volume": 15940.91221,
          "trades": 186,
          "taker_buy_base": 884724.0,
          "taker_buy_quote": 6189.49744
        },
        {
          "timestamp": 1770274800000,
          "datetime": "2026-02-05T07:00:00",
          "open": 0.007,
          "high": 0.00706,
          "low": 0.00695,
          "close": 0.00696,
          "volume": 2076426.0,
          "close_time": 1770278399999,
          "quote_volume": 14535.85795,
          "trades": 143,
          "taker_buy_base": 1070811.0,
          "taker_buy_quote": 7505.16937
        },
        {
          "timestamp": 1770278400000,
          "datetime": "2026-02-05T08:00:00",
          "open": 0.00694,
          "high": 0.00701,
          "low": 0.00694,
          "close": 0.00698,
          "volume": 2344099.0,
          "close_time": 1770281999999,
          "quote_volume": 16367.88013,
          "trades": 212,
          "taker_buy_base": 937321.0,
          "taker_buy_quote": 6547.4949
        },
        {
          "timestamp": 1770282000000,
          "datetime": "2026-02-05T09:00:00",
          "open": 0.00697,
          "high": 0.00703,
          "low": 0.00697,
          "close": 0.00699,
          "volume": 1880883.0,
          "close_time": 1770285599999,
          "quote_volume": 13171.88624,
          "trades": 176,
          "taker_buy_base": 962760.0,
          "taker_buy_quote": 6745.37819
        },
        {
          "timestamp": 1770285600000,
          "datetime": "2026-02-05T10:00:00",
          "open": 0.00699,
          "high": 0.00699,
          "low": 0.00686,
          "close": 0.00688,
          "volume": 3648396.0,
          "close_time": 1770289199999,
          "quote_volume": 25292.10387,
          "trades": 246,
          "taker_buy_base": 1439086.0,
          "taker_buy_quote": 9978.26041
        },
        {
          "timestamp": 1770289200000,
          "datetime": "2026-02-05T11:00:00",
          "open": 0.00688,
          "high": 0.00691,
          "low": 0.00675,
          "close": 0.00681,
          "volume": 5454584.0,
          "close_time": 1770292799999,
          "quote_volume": 37165.73229,
          "trades": 433,
          "taker_buy_base": 2360812.0,
          "taker_buy_quote": 16070.22344
        },
        {
          "timestamp": 1770292800000,
          "datetime": "2026-02-05T12:00:00",
          "open": 0.00681,
          "high": 0.00685,
          "low": 0.00676,
          "close": 0.00681,
          "volume": 4085083.0,
          "close_time": 1770296399999,
          "quote_volume": 27767.36992,
          "trades": 203,
          "taker_buy_base": 2070424.0,
          "taker_buy_quote": 14078.32809
        },
        {
          "timestamp": 1770296400000,
          "datetime": "2026-02-05T13:00:00",
          "open": 0.0068,
          "high": 0.00685,
          "low": 0.00675,
          "close": 0.00676,
          "volume": 1682223.0,
          "close_time": 1770299999999,
          "quote_volume": 11423.2415,
          "trades": 119,
          "taker_buy_base": 482964.0,
          "taker_buy_quote": 3287.81222
        },
        {
          "timestamp": 1770300000000,
          "datetime": "2026-02-05T14:00:00",
          "open": 0.00678,
          "high": 0.00691,
          "low": 0.00677,
          "close": 0.00681,
          "volume": 5278448.0,
          "close_time": 1770303599999,
          "quote_volume": 36111.13936,
          "trades": 285,
          "taker_buy_base": 3003240.0,
          "taker_buy_quote": 20569.3606
        },
        {
          "timestamp": 1770303600000,
          "datetime": "2026-02-05T15:00:00",
          "open": 0.00682,
          "high": 0.00683,
          "low": 0.00647,
          "close": 0.00659,
          "volume": 12162887.0,
          "close_time": 1770307199999,
          "quote_volume": 80372.44737,
          "trades": 749,
          "taker_buy_base": 5881693.0,
          "taker_buy_quote": 38838.50401
        },
        {
          "timestamp": 1770307200000,
          "datetime": "2026-02-05T16:00:00",
          "open": 0.00658,
          "high": 0.00669,
          "low": 0.00654,
          "close": 0.00663,
          "volume": 6611313.0,
          "close_time": 1770310799999,
          "quote_volume": 43742.70935,
          "trades": 370,
          "taker_buy_base": 3382788.0,
          "taker_buy_quote": 22393.37556
        },
        {
          "timestamp": 1770310800000,
          "datetime": "2026-02-05T17:00:00",
          "open": 0.00664,
          "high": 0.00666,
          "low": 0.00644,
          "close": 0.0065,
          "volume": 6514167.0,
          "close_time": 1770314399999,
          "quote_volume": 42641.2202,
          "trades": 396,
          "taker_buy_base": 2693887.0,
          "taker_buy_quote": 17655.97687
        },
        {
          "timestamp": 1770314400000,
          "datetime": "2026-02-05T18:00:00",
          "open": 0.0065,
          "high": 0.00654,
          "low": 0.0064,
          "close": 0.00652,
          "volume": 4366738.0,
          "close_time": 1770317999999,
          "quote_volume": 28262.6749,
          "trades": 349,
          "taker_buy_base": 2206584.0,
          "taker_buy_quote": 14299.76624
        },
        {
          "timestamp": 1770318000000,
          "datetime": "2026-02-05T19:00:00",
          "open": 0.00652,
          "high": 0.00654,
          "low": 0.00641,
          "close": 0.00642,
          "volume": 2704726.0,
          "close_time": 1770321599999,
          "quote_volume": 17511.93485,
          "trades": 185,
          "taker_buy_base": 1046156.0,
          "taker_buy_quote": 6784.31917
        },
        {
          "timestamp": 1770321600000,
          "datetime": "2026-02-05T20:00:00",
          "open": 0.00641,
          "high": 0.00647,
          "low": 0.00619,
          "close": 0.00631,
          "volume": 8866407.0,
          "close_time": 1770325199999,
          "quote_volume": 55986.06609,
          "trades": 623,
          "taker_buy_base": 4174732.0,
          "taker_buy_quote": 26347.42116
        },
        {
          "timestamp": 1770325200000,
          "datetime": "2026-02-05T21:00:00",
          "open": 0.00633,
          "high": 0.00644,
          "low": 0.00625,
          "close": 0.0063,
          "volume": 5687562.0,
          "close_time": 1770328799999,
          "quote_volume": 36059.90728,
          "trades": 379,
          "taker_buy_base": 2727002.0,
          "taker_buy_quote": 17317.83036
        },
        {
          "timestamp": 1770328800000,
          "datetime": "2026-02-05T22:00:00",
          "open": 0.00631,
          "high": 0.00638,
          "low": 0.00623,
          "close": 0.00633,
          "volume": 5768447.0,
          "close_time": 1770332399999,
          "quote_volume": 36452.44758,
          "trades": 266,
          "taker_buy_base": 2849814.0,
          "taker_buy_quote": 18007.49947
        },
        {
          "timestamp": 1770332400000,
          "datetime": "2026-02-05T23:00:00",
          "open": 0.00631,
          "high": 0.0064,
          "low": 0.0062,
          "close": 0.00622,
          "volume": 2848357.0,
          "close_time": 1770335999999,
          "quote_volume": 17936.2304,
          "trades": 227,
          "taker_buy_base": 1109208.0,
          "taker_buy_quote": 6990.74788
        },
        {
          "timestamp": 1770336000000,
          "datetime": "2026-02-06T00:00:00",
          "open": 0.00622,
          "high": 0.00624,
          "low": 0.00575,
          "close": 0.00618,
          "volume": 35607440.0,
          "close_time": 1770339599999,
          "quote_volume": 213227.11213,
          "trades": 1985,
          "taker_buy_base": 17416924.0,
          "taker_buy_quote": 103958.61506
        },
        {
          "timestamp": 1770339600000,
          "datetime": "2026-02-06T01:00:00",
          "open": 0.00619,
          "high": 0.0063,
          "low": 0.00615,
          "close": 0.00629,
          "volume": 5819772.0,
          "close_time": 1770343199999,
          "quote_volume": 36328.3032,
          "trades": 433,
          "taker_buy_base": 2955117.0,
          "taker_buy_quote": 18463.80947
        },
        {
          "timestamp": 1770343200000,
          "datetime": "2026-02-06T02:00:00",
          "open": 0.0063,
          "high": 0.00634,
          "low": 0.00615,
          "close": 0.00619,
          "volume": 3923169.0,
          "close_time": 1770346799999,
          "quote_volume": 24456.40785,
          "trades": 271,
          "taker_buy_base": 1594978.0,
          "taker_buy_quote": 9937.59012
        },
        {
          "timestamp": 1770346800000,
          "datetime": "2026-02-06T03:00:00",
          "open": 0.00619,
          "high": 0.00624,
          "low": 0.00617,
          "close": 0.00622,
          "volume": 2550319.0,
          "close_time": 1770350399999,
          "quote_volume": 15813.58321,
          "trades": 177,
          "taker_buy_base": 1333935.0,
          "taker_buy_quote": 8277.24452
        },
        {
          "timestamp": 1770350400000,
          "datetime": "2026-02-06T04:00:00",
          "open": 0.00622,
          "high": 0.00631,
          "low": 0.00621,
          "close": 0.00627,
          "volume": 1387488.0,
          "close_time": 1770353999999,
          "quote_volume": 8676.6743,
          "trades": 105,
          "taker_buy_base": 859681.0,
          "taker_buy_quote": 5376.76212
        },
        {
          "timestamp": 1770354000000,
          "datetime": "2026-02-06T05:00:00",
          "open": 0.00627,
          "high": 0.00642,
          "low": 0.00627,
          "close": 0.00638,
          "volume": 3128600.0,
          "close_time": 1770357599999,
          "quote_volume": 19846.35565,
          "trades": 208,
          "taker_buy_base": 1541277.0,
          "taker_buy_quote": 9768.97617
        },
        {
          "timestamp": 1770357600000,
          "datetime": "2026-02-06T06:00:00",
          "open": 0.0064,
          "high": 0.00642,
          "low": 0.00628,
          "close": 0.00628,
          "volume": 2332568.0,
          "close_time": 1770361199999,
          "quote_volume": 14800.85072,
          "trades": 157,
          "taker_buy_base": 759840.0,
          "taker_buy_quote": 4819.5278
        },
        {
          "timestamp": 1770361200000,
          "datetime": "2026-02-06T07:00:00",
          "open": 0.00627,
          "high": 0.00634,
          "low": 0.00624,
          "close": 0.00628,
          "volume": 2385320.0,
          "close_time": 1770364799999,
          "quote_volume": 14987.64458,
          "trades": 160,
          "taker_buy_base": 1207199.0,
          "taker_buy_quote": 7590.94746
        },
        {
          "timestamp": 1770364800000,
          "datetime": "2026-02-06T08:00:00",
          "open": 0.00627,
          "high": 0.00631,
          "low": 0.00624,
          "close": 0.00628,
          "volume": 2314783.0,
          "close_time": 1770368399999,
          "quote_volume": 14525.3775,
          "trades": 153,
          "taker_buy_base": 1117547.0,
          "taker_buy_quote": 7021.28499
        },
        {
          "timestamp": 1770368400000,
          "datetime": "2026-02-06T09:00:00",
          "open": 0.00629,
          "high": 0.00641,
          "low": 0.00628,
          "close": 0.00638,
          "volume": 3470918.0,
          "close_time": 1770371999999,
          "quote_volume": 22047.34169,
          "trades": 220,
          "taker_buy_base": 2305019.0,
          "taker_buy_quote": 14622.81385
        },
        {
          "timestamp": 1770372000000,
          "datetime": "2026-02-06T10:00:00",
          "open": 0.00637,
          "high": 0.00643,
          "low": 0.00635,
          "close": 0.00642,
          "volume": 2360397.0,
          "close_time": 1770375599999,
          "quote_volume": 15112.89126,
          "trades": 171,
          "taker_buy_base": 1190179.0,
          "taker_buy_quote": 7622.55525
        },
        {
          "timestamp": 1770375600000,
          "datetime": "2026-02-06T11:00:00",
          "open": 0.00642,
          "high": 0.00647,
          "low": 0.00642,
          "close": 0.00646,
          "volume": 1738868.0,
          "close_time": 1770379199999,
          "quote_volume": 11216.67906,
          "trades": 148,
          "taker_buy_base": 882211.0,
          "taker_buy_quote": 5696.4021
        },
        {
          "timestamp": 1770379200000,
          "datetime": "2026-02-06T12:00:00",
          "open": 0.00646,
          "high": 0.00647,
          "low": 0.00642,
          "close": 0.00647,
          "volume": 1038218.0,
          "close_time": 1770382799999,
          "quote_volume": 6684.24278,
          "trades": 78,
          "taker_buy_base": 459705.0,
          "taker_buy_quote": 2960.01876
        },
        {
          "timestamp": 1770382800000,
          "datetime": "2026-02-06T13:00:00",
          "open": 0.00645,
          "high": 0.00654,
          "low": 0.00645,
          "close": 0.00652,
          "volume": 1894461.0,
          "close_time": 1770386399999,
          "quote_volume": 12326.30114,
          "trades": 160,
          "taker_buy_base": 851047.0,
          "taker_buy_quote": 5537.53083
        },
        {
          "timestamp": 1770386400000,
          "datetime": "2026-02-06T14:00:00",
          "open": 0.00652,
          "high": 0.00665,
          "low": 0.00647,
          "close": 0.00663,
          "volume": 3955352.0,
          "close_time": 1770389999999,
          "quote_volume": 25961.06497,
          "trades": 305,
          "taker_buy_base": 2168457.0,
          "taker_buy_quote": 14253.68232
        },
        {
          "timestamp": 1770390000000,
          "datetime": "2026-02-06T15:00:00",
          "open": 0.00662,
          "high": 0.00665,
          "low": 0.00657,
          "close": 0.00665,
          "volume": 2722273.0,
          "close_time": 1770393599999,
          "quote_volume": 17992.40614,
          "trades": 265,
          "taker_buy_base": 1078407.0,
          "taker_buy_quote": 7133.48366
        },
        {
          "timestamp": 1770393600000,
          "datetime": "2026-02-06T16:00:00",
          "open": 0.00665,
          "high": 0.0068,
          "low": 0.00662,
          "close": 0.00677,
          "volume": 3081904.0,
          "close_time": 1770397199999,
          "quote_volume": 20713.67457,
          "trades": 201,
          "taker_buy_base": 1847063.0,
          "taker_buy_quote": 12406.40502
        },
        {
          "timestamp": 1770397200000,
          "datetime": "2026-02-06T17:00:00",
          "open": 0.00675,
          "high": 0.00689,
          "low": 0.00674,
          "close": 0.00683,
          "volume": 3775447.0,
          "close_time": 1770400799999,
          "quote_volume": 25764.77176,
          "trades": 250,
          "taker_buy_base": 2320070.0,
          "taker_buy_quote": 15830.86481
        },
        {
          "timestamp": 1770400800000,
          "datetime": "2026-02-06T18:00:00",
          "open": 0.00682,
          "high": 0.00682,
          "low": 0.00668,
          "close": 0.00675,
          "volume": 4665724.0,
          "close_time": 1770404399999,
          "quote_volume": 31447.49793,
          "trades": 272,
          "taker_buy_base": 2231545.0,
          "taker_buy_quote": 15040.86846
        },
        {
          "timestamp": 1770404400000,
          "datetime": "2026-02-06T19:00:00",
          "open": 0.00675,
          "high": 0.0068,
          "low": 0.0067,
          "close": 0.0068,
          "volume": 2155252.0,
          "close_time": 1770407999999,
          "quote_volume": 14572.33059,
          "trades": 115,
          "taker_buy_base": 1230177.0,
          "taker_buy_quote": 8321.61348
        },
        {
          "timestamp": 1770408000000,
          "datetime": "2026-02-06T20:00:00",
          "open": 0.00679,
          "high": 0.00679,
          "low": 0.0067,
          "close": 0.00672,
          "volume": 3570870.0,
          "close_time": 1770411599999,
          "quote_volume": 24104.42927,
          "trades": 350,
          "taker_buy_base": 1638663.0,
          "taker_buy_quote": 11065.89832
        },
        {
          "timestamp": 1770411600000,
          "datetime": "2026-02-06T21:00:00",
          "open": 0.00671,
          "high": 0.00675,
          "low": 0.00669,
          "close": 0.00673,
          "volume": 1450579.0,
          "close_time": 1770415199999,
          "quote_volume": 9748.63235,
          "trades": 83,
          "taker_buy_base": 453248.0,
          "taker_buy_quote": 3048.09461
        },
        {
          "timestamp": 1770415200000,
          "datetime": "2026-02-06T22:00:00",
          "open": 0.00674,
          "high": 0.00682,
          "low": 0.00673,
          "close": 0.0068,
          "volume": 2033308.0,
          "close_time": 1770418799999,
          "quote_volume": 13800.76387,
          "trades": 181,
          "taker_buy_base": 838299.0,
          "taker_buy_quote": 5683.09438
        },
        {
          "timestamp": 1770418800000,
          "datetime": "2026-02-06T23:00:00",
          "open": 0.0068,
          "high": 0.00681,
          "low": 0.00676,
          "close": 0.00678,
          "volume": 1672300.0,
          "close_time": 1770422399999,
          "quote_volume": 11351.2318,
          "trades": 131,
          "taker_buy_base": 905406.0,
          "taker_buy_quote": 6145.59357
        },
        {
          "timestamp": 1770422400000,
          "datetime": "2026-02-07T00:00:00",
          "open": 0.00679,
          "high": 0.00695,
          "low": 0.0067,
          "close": 0.00671,
          "volume": 9062912.0,
          "close_time": 1770425999999,
          "quote_volume": 61671.17776,
          "trades": 832,
          "taker_buy_base": 4215476.0,
          "taker_buy_quote": 28763.59683
        },
        {
          "timestamp": 1770426000000,
          "datetime": "2026-02-07T01:00:00",
          "open": 0.0067,
          "high": 0.00677,
          "low": 0.00668,
          "close": 0.00677,
          "volume": 3023530.0,
          "close_time": 1770429599999,
          "quote_volume": 20325.58865,
          "trades": 215,
          "taker_buy_base": 1117687.0,
          "taker_buy_quote": 7516.5761
        },
        {
          "timestamp": 1770429600000,
          "datetime": "2026-02-07T02:00:00",
          "open": 0.00675,
          "high": 0.00679,
          "low": 0.00675,
          "close": 0.00678,
          "volume": 1828798.0,
          "close_time": 1770433199999,
          "quote_volume": 12366.8209,
          "trades": 110,
          "taker_buy_base": 551571.0,
          "taker_buy_quote": 3732.9201
        },
        {
          "timestamp": 1770433200000,
          "datetime": "2026-02-07T03:00:00",
          "open": 0.00677,
          "high": 0.00681,
          "low": 0.00677,
          "close": 0.00678,
          "volume": 1312814.0,
          "close_time": 1770436799999,
          "quote_volume": 8905.67577,
          "trades": 84,
          "taker_buy_base": 724834.0,
          "taker_buy_quote": 4919.74369
        },
        {
          "timestamp": 1770436800000,
          "datetime": "2026-02-07T04:00:00",
          "open": 0.00679,
          "high": 0.00686,
          "low": 0.00677,
          "close": 0.00679,
          "volume": 1498827.0,
          "close_time": 1770440399999,
          "quote_volume": 10214.9508,
          "trades": 100,
          "taker_buy_base": 889990.0,
          "taker_buy_quote": 6063.99332
        },
        {
          "timestamp": 1770440400000,
          "datetime": "2026-02-07T05:00:00",
          "open": 0.00678,
          "high": 0.00681,
          "low": 0.00674,
          "close": 0.00675,
          "volume": 1090011.0,
          "close_time": 1770443999999,
          "quote_volume": 7393.26731,
          "trades": 62,
          "taker_buy_base": 524848.0,
          "taker_buy_quote": 3563.50657
        },
        {
          "timestamp": 1770444000000,
          "datetime": "2026-02-07T06:00:00",
          "open": 0.00676,
          "high": 0.00678,
          "low": 0.00667,
          "close": 0.00667,
          "volume": 1501071.0,
          "close_time": 1770447599999,
          "quote_volume": 10110.31298,
          "trades": 92,
          "taker_buy_base": 869704.0,
          "taker_buy_quote": 5867.96704
        },
        {
          "timestamp": 1770447600000,
          "datetime": "2026-02-07T07:00:00",
          "open": 0.00666,
          "high": 0.00669,
          "low": 0.00656,
          "close": 0.00665,
          "volume": 4005431.0,
          "close_time": 1770451199999,
          "quote_volume": 26537.9981,
          "trades": 376,
          "taker_buy_base": 1699885.0,
          "taker_buy_quote": 11266.36445
        },
        {
          "timestamp": 1770451200000,
          "datetime": "2026-02-07T08:00:00",
          "open": 0.00664,
          "high": 0.00666,
          "low": 0.00662,
          "close": 0.00664,
          "volume": 1193630.0,
          "close_time": 1770454799999,
          "quote_volume": 7928.55053,
          "trades": 90,
          "taker_buy_base": 617956.0,
          "taker_buy_quote": 4106.41743
        },
        {
          "timestamp": 1770454800000,
          "datetime": "2026-02-07T09:00:00",
          "open": 0.00664,
          "high": 0.00668,
          "low": 0.00661,
          "close": 0.00667,
          "volume": 2079579.0,
          "close_time": 1770458399999,
          "quote_volume": 13818.76859,
          "trades": 152,
          "taker_buy_base": 1031830.0,
          "taker_buy_quote": 6856.98944
        },
        {
          "timestamp": 1770458400000,
          "datetime": "2026-02-07T10:00:00",
          "open": 0.00668,
          "high": 0.00668,
          "low": 0.0066,
          "close": 0.00666,
          "volume": 1587301.0,
          "close_time": 1770461999999,
          "quote_volume": 10551.05137,
          "trades": 87,
          "taker_buy_base": 828529.0,
          "taker_buy_quote": 5510.56761
        },
        {
          "timestamp": 1770462000000,
          "datetime": "2026-02-07T11:00:00",
          "open": 0.00667,
          "high": 0.00683,
          "low": 0.00667,
          "close": 0.00672,
          "volume": 11128967.0,
          "close_time": 1770465599999,
          "quote_volume": 75288.78336,
          "trades": 807,
          "taker_buy_base": 5157693.0,
          "taker_buy_quote": 34884.62352
        },
        {
          "timestamp": 1770465600000,
          "datetime": "2026-02-07T12:00:00",
          "open": 0.00671,
          "high": 0.00689,
          "low": 0.0067,
          "close": 0.00681,
          "volume": 3155754.0,
          "close_time": 1770469199999,
          "quote_volume": 21485.84518,
          "trades": 241,
          "taker_buy_base": 1515357.0,
          "taker_buy_quote": 10325.28855
        },
        {
          "timestamp": 1770469200000,
          "datetime": "2026-02-07T13:00:00",
          "open": 0.00681,
          "high": 0.00682,
          "low": 0.00678,
          "close": 0.0068,
          "volume": 756685.0,
          "close_time": 1770472799999,
          "quote_volume": 5145.31462,
          "trades": 71,
          "taker_buy_base": 294408.0,
          "taker_buy_quote": 2002.78418
        },
        {
          "timestamp": 1770472800000,
          "datetime": "2026-02-07T14:00:00",
          "open": 0.0068,
          "high": 0.00682,
          "low": 0.00673,
          "close": 0.00676,
          "volume": 1650742.0,
          "close_time": 1770476399999,
          "quote_volume": 11178.81564,
          "trades": 129,
          "taker_buy_base": 826342.0,
          "taker_buy_quote": 5597.63608
        },
        {
          "timestamp": 1770476400000,
          "datetime": "2026-02-07T15:00:00",
          "open": 0.00676,
          "high": 0.00684,
          "low": 0.00675,
          "close": 0.00683,
          "volume": 2805255.0,
          "close_time": 1770479999999,
          "quote_volume": 19074.7203,
          "trades": 204,
          "taker_buy_base": 1326293.0,
          "taker_buy_quote": 9025.09247
        },
        {
          "timestamp": 1770480000000,
          "datetime": "2026-02-07T16:00:00",
          "open": 0.00682,
          "high": 0.0069,
          "low": 0.00679,
          "close": 0.0068,
          "volume": 5542741.0,
          "close_time": 1770483599999,
          "quote_volume": 37980.9479,
          "trades": 432,
          "taker_buy_base": 2944938.0,
          "taker_buy_quote": 20187.91846
        },
        {
          "timestamp": 1770483600000,
          "datetime": "2026-02-07T17:00:00",
          "open": 0.00682,
          "high": 0.00684,
          "low": 0.00678,
          "close": 0.00681,
          "volume": 915295.0,
          "close_time": 1770487199999,
          "quote_volume": 6236.15242,
          "trades": 87,
          "taker_buy_base": 329688.0,
          "taker_buy_quote": 2247.42391
        },
        {
          "timestamp": 1770487200000,
          "datetime": "2026-02-07T18:00:00",
          "open": 0.00682,
          "high": 0.00687,
          "low": 0.0068,
          "close": 0.00687,
          "volume": 2285685.0,
          "close_time": 1770490799999,
          "quote_volume": 15627.88898,
          "trades": 184,
          "taker_buy_base": 1332554.0,
          "taker_buy_quote": 9113.35809
        },
        {
          "timestamp": 1770490800000,
          "datetime": "2026-02-07T19:00:00",
          "open": 0.00686,
          "high": 0.0069,
          "low": 0.00685,
          "close": 0.00689,
          "volume": 1474406.0,
          "close_time": 1770494399999,
          "quote_volume": 10151.71073,
          "trades": 147,
          "taker_buy_base": 817061.0,
          "taker_buy_quote": 5627.97264
        },
        {
          "timestamp": 1770494400000,
          "datetime": "2026-02-07T20:00:00",
          "open": 0.0069,
          "high": 0.00693,
          "low": 0.00687,
          "close": 0.00692,
          "volume": 1251637.0,
          "close_time": 1770497999999,
          "quote_volume": 8638.44051,
          "trades": 114,
          "taker_buy_base": 587969.0,
          "taker_buy_quote": 4059.3416
        },
        {
          "timestamp": 1770498000000,
          "datetime": "2026-02-07T21:00:00",
          "open": 0.00694,
          "high": 0.00694,
          "low": 0.00683,
          "close": 0.00684,
          "volume": 1365498.0,
          "close_time": 1770501599999,
          "quote_volume": 9368.40836,
          "trades": 99,
          "taker_buy_base": 506594.0,
          "taker_buy_quote": 3473.09037
        },
        {
          "timestamp": 1770501600000,
          "datetime": "2026-02-07T22:00:00",
          "open": 0.00686,
          "high": 0.00689,
          "low": 0.00685,
          "close": 0.00685,
          "volume": 669130.0,
          "close_time": 1770505199999,
          "quote_volume": 4592.8326,
          "trades": 56,
          "taker_buy_base": 461078.0,
          "taker_buy_quote": 3165.48863
        },
        {
          "timestamp": 1770505200000,
          "datetime": "2026-02-07T23:00:00",
          "open": 0.00684,
          "high": 0.00687,
          "low": 0.00682,
          "close": 0.00686,
          "volume": 691767.0,
          "close_time": 1770508799999,
          "quote_volume": 4735.99715,
          "trades": 46,
          "taker_buy_base": 424443.0,
          "taker_buy_quote": 2906.89618
        },
        {
          "timestamp": 1770508800000,
          "datetime": "2026-02-08T00:00:00",
          "open": 0.00686,
          "high": 0.00691,
          "low": 0.00681,
          "close": 0.00688,
          "volume": 3595632.0,
          "close_time": 1770512399999,
          "quote_volume": 24696.3814,
          "trades": 218,
          "taker_buy_base": 1284525.0,
          "taker_buy_quote": 8821.81345
        },
        {
          "timestamp": 1770512400000,
          "datetime": "2026-02-08T01:00:00",
          "open": 0.00688,
          "high": 0.00699,
          "low": 0.00688,
          "close": 0.0069,
          "volume": 4445903.0,
          "close_time": 1770515999999,
          "quote_volume": 30904.32006,
          "trades": 292,
          "taker_buy_base": 2322867.0,
          "taker_buy_quote": 16150.05659
        },
        {
          "timestamp": 1770516000000,
          "datetime": "2026-02-08T02:00:00",
          "open": 0.00691,
          "high": 0.00696,
          "low": 0.00689,
          "close": 0.0069,
          "volume": 3068570.0,
          "close_time": 1770519599999,
          "quote_volume": 21277.4517,
          "trades": 232,
          "taker_buy_base": 1316335.0,
          "taker_buy_quote": 9134.34595
        },
        {
          "timestamp": 1770519600000,
          "datetime": "2026-02-08T03:00:00",
          "open": 0.00691,
          "high": 0.00693,
          "low": 0.00689,
          "close": 0.00689,
          "volume": 1495483.0,
          "close_time": 1770523199999,
          "quote_volume": 10338.21782,
          "trades": 66,
          "taker_buy_base": 600109.0,
          "taker_buy_quote": 4148.11018
        },
        {
          "timestamp": 1770523200000,
          "datetime": "2026-02-08T04:00:00",
          "open": 0.0069,
          "high": 0.00692,
          "low": 0.00688,
          "close": 0.00691,
          "volume": 1586439.0,
          "close_time": 1770526799999,
          "quote_volume": 10936.40111,
          "trades": 69,
          "taker_buy_base": 666508.0,
          "taker_buy_quote": 4597.82623
        },
        {
          "timestamp": 1770526800000,
          "datetime": "2026-02-08T05:00:00",
          "open": 0.0069,
          "high": 0.00693,
          "low": 0.00689,
          "close": 0.00689,
          "volume": 666731.0,
          "close_time": 1770530399999,
          "quote_volume": 4601.18799,
          "trades": 42,
          "taker_buy_base": 290676.0,
          "taker_buy_quote": 2006.75013
        },
        {
          "timestamp": 1770530400000,
          "datetime": "2026-02-08T06:00:00",
          "open": 0.0069,
          "high": 0.00691,
          "low": 0.00686,
          "close": 0.00687,
          "volume": 1746535.0,
          "close_time": 1770533999999,
          "quote_volume": 12034.65533,
          "trades": 78,
          "taker_buy_base": 887919.0,
          "taker_buy_quote": 6125.4917
        },
        {
          "timestamp": 1770534000000,
          "datetime": "2026-02-08T07:00:00",
          "open": 0.00688,
          "high": 0.00688,
          "low": 0.00684,
          "close": 0.00688,
          "volume": 704363.0,
          "close_time": 1770537599999,
          "quote_volume": 4835.9345,
          "trades": 89,
          "taker_buy_base": 243486.0,
          "taker_buy_quote": 1673.22238
        },
        {
          "timestamp": 1770537600000,
          "datetime": "2026-02-08T08:00:00",
          "open": 0.00687,
          "high": 0.007,
          "low": 0.00685,
          "close": 0.007,
          "volume": 2333749.0,
          "close_time": 1770541199999,
          "quote_volume": 16159.5073,
          "trades": 232,
          "taker_buy_base": 1166235.0,
          "taker_buy_quote": 8081.74007
        },
        {
          "timestamp": 1770541200000,
          "datetime": "2026-02-08T09:00:00",
          "open": 0.00699,
          "high": 0.00703,
          "low": 0.00688,
          "close": 0.00692,
          "volume": 7126274.0,
          "close_time": 1770544799999,
          "quote_volume": 49614.55805,
          "trades": 312,
          "taker_buy_base": 2794687.0,
          "taker_buy_quote": 19449.79073
        },
        {
          "timestamp": 1770544800000,
          "datetime": "2026-02-08T10:00:00",
          "open": 0.00691,
          "high": 0.00707,
          "low": 0.00688,
          "close": 0.00698,
          "volume": 13395253.0,
          "close_time": 1770548399999,
          "quote_volume": 93535.6022,
          "trades": 928,
          "taker_buy_base": 6417387.0,
          "taker_buy_quote": 44886.9656
        },
        {
          "timestamp": 1770548400000,
          "datetime": "2026-02-08T11:00:00",
          "open": 0.00699,
          "high": 0.00708,
          "low": 0.00694,
          "close": 0.00697,
          "volume": 2884538.0,
          "close_time": 1770551999999,
          "quote_volume": 20209.99959,
          "trades": 374,
          "taker_buy_base": 1353125.0,
          "taker_buy_quote": 9479.4126
        },
        {
          "timestamp": 1770552000000,
          "datetime": "2026-02-08T12:00:00",
          "open": 0.00697,
          "high": 0.007,
          "low": 0.00687,
          "close": 0.00692,
          "volume": 1728552.0,
          "close_time": 1770555599999,
          "quote_volume": 11980.11857,
          "trades": 229,
          "taker_buy_base": 778295.0,
          "taker_buy_quote": 5394.59555
        },
        {
          "timestamp": 1770555600000,
          "datetime": "2026-02-08T13:00:00",
          "open": 0.00692,
          "high": 0.00693,
          "low": 0.00683,
          "close": 0.00683,
          "volume": 1673371.0,
          "close_time": 1770559199999,
          "quote_volume": 11493.61569,
          "trades": 157,
          "taker_buy_base": 798611.0,
          "taker_buy_quote": 5484.47966
        },
        {
          "timestamp": 1770559200000,
          "datetime": "2026-02-08T14:00:00",
          "open": 0.00684,
          "high": 0.00685,
          "low": 0.00682,
          "close": 0.00684,
          "volume": 920371.0,
          "close_time": 1770562799999,
          "quote_volume": 6296.69452,
          "trades": 91,
          "taker_buy_base": 692961.0,
          "taker_buy_quote": 4742.21409
        },
        {
          "timestamp": 1770562800000,
          "datetime": "2026-02-08T15:00:00",
          "open": 0.00684,
          "high": 0.00688,
          "low": 0.00677,
          "close": 0.00679,
          "volume": 3277448.0,
          "close_time": 1770566399999,
          "quote_volume": 22317.59024,
          "trades": 217,
          "taker_buy_base": 1835229.0,
          "taker_buy_quote": 12511.66412
        },
        {
          "timestamp": 1770566400000,
          "datetime": "2026-02-08T16:00:00",
          "open": 0.00679,
          "high": 0.00681,
          "low": 0.00669,
          "close": 0.00672,
          "volume": 1688700.0,
          "close_time": 1770569999999,
          "quote_volume": 11399.77663,
          "trades": 126,
          "taker_buy_base": 808529.0,
          "taker_buy_quote": 5461.89805
        },
        {
          "timestamp": 1770570000000,
          "datetime": "2026-02-08T17:00:00",
          "open": 0.00672,
          "high": 0.00677,
          "low": 0.00672,
          "close": 0.00676,
          "volume": 689808.0,
          "close_time": 1770573599999,
          "quote_volume": 4656.06702,
          "trades": 92,
          "taker_buy_base": 339894.0,
          "taker_buy_quote": 2294.40689
        },
        {
          "timestamp": 1770573600000,
          "datetime": "2026-02-08T18:00:00",
          "open": 0.00676,
          "high": 0.00683,
          "low": 0.00675,
          "close": 0.0068,
          "volume": 1182857.0,
          "close_time": 1770577199999,
          "quote_volume": 8043.18319,
          "trades": 135,
          "taker_buy_base": 839397.0,
          "taker_buy_quote": 5710.82259
        },
        {
          "timestamp": 1770577200000,
          "datetime": "2026-02-08T19:00:00",
          "open": 0.0068,
          "high": 0.00681,
          "low": 0.00678,
          "close": 0.00681,
          "volume": 516905.0,
          "close_time": 1770580799999,
          "quote_volume": 3514.46205,
          "trades": 123,
          "taker_buy_base": 253199.0,
          "taker_buy_quote": 1722.97579
        },
        {
          "timestamp": 1770580800000,
          "datetime": "2026-02-08T20:00:00",
          "open": 0.0068,
          "high": 0.0068,
          "low": 0.00673,
          "close": 0.00673,
          "volume": 800695.0,
          "close_time": 1770584399999,
          "quote_volume": 5421.57921,
          "trades": 74,
          "taker_buy_base": 300147.0,
          "taker_buy_quote": 2033.09075
        },
        {
          "timestamp": 1770584400000,
          "datetime": "2026-02-08T21:00:00",
          "open": 0.00674,
          "high": 0.00676,
          "low": 0.00673,
          "close": 0.00674,
          "volume": 3049455.0,
          "close_time": 1770587999999,
          "quote_volume": 20557.55195,
          "trades": 140,
          "taker_buy_base": 1537910.0,
          "taker_buy_quote": 10369.55619
        },
        {
          "timestamp": 1770588000000,
          "datetime": "2026-02-08T22:00:00",
          "open": 0.00676,
          "high": 0.00679,
          "low": 0.00675,
          "close": 0.00679,
          "volume": 260516.0,
          "close_time": 1770591599999,
          "quote_volume": 1763.1194,
          "trades": 36,
          "taker_buy_base": 187803.0,
          "taker_buy_quote": 1271.60234
        },
        {
          "timestamp": 1770591600000,
          "datetime": "2026-02-08T23:00:00",
          "open": 0.00679,
          "high": 0.00686,
          "low": 0.00672,
          "close": 0.00675,
          "volume": 2592504.0,
          "close_time": 1770595199999,
          "quote_volume": 17604.30432,
          "trades": 179,
          "taker_buy_base": 1411317.0,
          "taker_buy_quote": 9590.76633
        },
        {
          "timestamp": 1770595200000,
          "datetime": "2026-02-09T00:00:00",
          "open": 0.00675,
          "high": 0.00678,
          "low": 0.00672,
          "close": 0.00675,
          "volume": 3811709.0,
          "close_time": 1770598799999,
          "quote_volume": 25723.21026,
          "trades": 315,
          "taker_buy_base": 1312221.0,
          "taker_buy_quote": 8864.04593
        },
        {
          "timestamp": 1770598800000,
          "datetime": "2026-02-09T01:00:00",
          "open": 0.00675,
          "high": 0.00679,
          "low": 0.0067,
          "close": 0.00675,
          "volume": 3250106.0,
          "close_time": 1770602399999,
          "quote_volume": 21913.87428,
          "trades": 195,
          "taker_buy_base": 1464238.0,
          "taker_buy_quote": 9875.45018
        },
        {
          "timestamp": 1770602400000,
          "datetime": "2026-02-09T02:00:00",
          "open": 0.00674,
          "high": 0.0068,
          "low": 0.00672,
          "close": 0.00677,
          "volume": 1287850.0,
          "close_time": 1770605999999,
          "quote_volume": 8699.15517,
          "trades": 80,
          "taker_buy_base": 479851.0,
          "taker_buy_quote": 3244.71629
        },
        {
          "timestamp": 1770606000000,
          "datetime": "2026-02-09T03:00:00",
          "open": 0.00677,
          "high": 0.00685,
          "low": 0.00677,
          "close": 0.00684,
          "volume": 1571999.0,
          "close_time": 1770609599999,
          "quote_volume": 10716.61445,
          "trades": 116,
          "taker_buy_base": 1164081.0,
          "taker_buy_quote": 7937.01839
        },
        {
          "timestamp": 1770609600000,
          "datetime": "2026-02-09T04:00:00",
          "open": 0.00685,
          "high": 0.00685,
          "low": 0.00681,
          "close": 0.00684,
          "volume": 855773.0,
          "close_time": 1770613199999,
          "quote_volume": 5840.00297,
          "trades": 61,
          "taker_buy_base": 343910.0,
          "taker_buy_quote": 2349.73021
        },
        {
          "timestamp": 1770613200000,
          "datetime": "2026-02-09T05:00:00",
          "open": 0.00682,
          "high": 0.00685,
          "low": 0.00682,
          "close": 0.00685,
          "volume": 548061.0,
          "close_time": 1770616799999,
          "quote_volume": 3749.01499,
          "trades": 37,
          "taker_buy_base": 376879.0,
          "taker_buy_quote": 2580.09257
        },
        {
          "timestamp": 1770616800000,
          "datetime": "2026-02-09T06:00:00",
          "open": 0.00685,
          "high": 0.00687,
          "low": 0.00682,
          "close": 0.00686,
          "volume": 3118590.0,
          "close_time": 1770620399999,
          "quote_volume": 21358.7746,
          "trades": 159,
          "taker_buy_base": 830442.0,
          "taker_buy_quote": 5683.55051
        },
        {
          "timestamp": 1770620400000,
          "datetime": "2026-02-09T07:00:00",
          "open": 0.00687,
          "high": 0.00688,
          "low": 0.00681,
          "close": 0.00681,
          "volume": 1332268.0,
          "close_time": 1770623999999,
          "quote_volume": 9111.33327,
          "trades": 103,
          "taker_buy_base": 509105.0,
          "taker_buy_quote": 3484.72006
        },
        {
          "timestamp": 1770624000000,
          "datetime": "2026-02-09T08:00:00",
          "open": 0.0068,
          "high": 0.00681,
          "low": 0.00672,
          "close": 0.00673,
          "volume": 1830275.0,
          "close_time": 1770627599999,
          "quote_volume": 12362.00898,
          "trades": 137,
          "taker_buy_base": 719875.0,
          "taker_buy_quote": 4863.40587
        },
        {
          "timestamp": 1770627600000,
          "datetime": "2026-02-09T09:00:00",
          "open": 0.00675,
          "high": 0.00675,
          "low": 0.0067,
          "close": 0.00671,
          "volume": 1373247.0,
          "close_time": 1770631199999,
          "quote_volume": 9233.45009,
          "trades": 194,
          "taker_buy_base": 517545.0,
          "taker_buy_quote": 3483.45919
        },
        {
          "timestamp": 1770631200000,
          "datetime": "2026-02-09T10:00:00",
          "open": 0.00672,
          "high": 0.00672,
          "low": 0.00658,
          "close": 0.00662,
          "volume": 2779130.0,
          "close_time": 1770634799999,
          "quote_volume": 18457.53906,
          "trades": 394,
          "taker_buy_base": 1140472.0,
          "taker_buy_quote": 7578.61783
        },
        {
          "timestamp": 1770634800000,
          "datetime": "2026-02-09T11:00:00",
          "open": 0.00661,
          "high": 0.00667,
          "low": 0.00661,
          "close": 0.00664,
          "volume": 1827251.0,
          "close_time": 1770638399999,
          "quote_volume": 12145.94681,
          "trades": 299,
          "taker_buy_base": 895980.0,
          "taker_buy_quote": 5954.24825
        },
        {
          "timestamp": 1770638400000,
          "datetime": "2026-02-09T12:00:00",
          "open": 0.00665,
          "high": 0.0067,
          "low": 0.00662,
          "close": 0.00668,
          "volume": 1663392.0,
          "close_time": 1770641999999,
          "quote_volume": 11083.98028,
          "trades": 153,
          "taker_buy_base": 856616.0,
          "taker_buy_quote": 5715.37708
        },
        {
          "timestamp": 1770642000000,
          "datetime": "2026-02-09T13:00:00",
          "open": 0.00668,
          "high": 0.00686,
          "low": 0.00667,
          "close": 0.00672,
          "volume": 4673054.0,
          "close_time": 1770645599999,
          "quote_volume": 31619.13342,
          "trades": 390,
          "taker_buy_base": 2548416.0,
          "taker_buy_quote": 17273.40842
        },
        {
          "timestamp": 1770645600000,
          "datetime": "2026-02-09T14:00:00",
          "open": 0.00673,
          "high": 0.00697,
          "low": 0.00673,
          "close": 0.00684,
          "volume": 20230366.0,
          "close_time": 1770649199999,
          "quote_volume": 138673.69406,
          "trades": 1168,
          "taker_buy_base": 10216047.0,
          "taker_buy_quote": 69984.42184
        },
        {
          "timestamp": 1770649200000,
          "datetime": "2026-02-09T15:00:00",
          "open": 0.00684,
          "high": 0.00689,
          "low": 0.00677,
          "close": 0.00685,
          "volume": 4661891.0,
          "close_time": 1770652799999,
          "quote_volume": 31835.07838,
          "trades": 348,
          "taker_buy_base": 2346221.0,
          "taker_buy_quote": 16023.37911
        },
        {
          "timestamp": 1770652800000,
          "datetime": "2026-02-09T16:00:00",
          "open": 0.00686,
          "high": 0.00698,
          "low": 0.00684,
          "close": 0.00695,
          "volume": 3897226.0,
          "close_time": 1770656399999,
          "quote_volume": 26897.65904,
          "trades": 254,
          "taker_buy_base": 2466072.0,
          "taker_buy_quote": 17017.54823
        },
        {
          "timestamp": 1770656400000,
          "datetime": "2026-02-09T17:00:00",
          "open": 0.00696,
          "high": 0.00709,
          "low": 0.00695,
          "close": 0.00706,
          "volume": 8814207.0,
          "close_time": 1770659999999,
          "quote_volume": 61925.42252,
          "trades": 528,
          "taker_buy_base": 3329899.0,
          "taker_buy_quote": 23414.89167
        },
        {
          "timestamp": 1770660000000,
          "datetime": "2026-02-09T18:00:00",
          "open": 0.00706,
          "high": 0.0071,
          "low": 0.00699,
          "close": 0.00705,
          "volume": 3033547.0,
          "close_time": 1770663599999,
          "quote_volume": 21363.83383,
          "trades": 233,
          "taker_buy_base": 1197021.0,
          "taker_buy_quote": 8422.84599
        },
        {
          "timestamp": 1770663600000,
          "datetime": "2026-02-09T19:00:00",
          "open": 0.00704,
          "high": 0.00713,
          "low": 0.00703,
          "close": 0.00712,
          "volume": 2051845.0,
          "close_time": 1770667199999,
          "quote_volume": 14512.39554,
          "trades": 242,
          "taker_buy_base": 1009851.0,
          "taker_buy_quote": 7148.33565
        },
        {
          "timestamp": 1770667200000,
          "datetime": "2026-02-09T20:00:00",
          "open": 0.00712,
          "high": 0.00712,
          "low": 0.00705,
          "close": 0.00707,
          "volume": 1488584.0,
          "close_time": 1770670799999,
          "quote_volume": 10547.39615,
          "trades": 130,
          "taker_buy_base": 672098.0,
          "taker_buy_quote": 4760.65549
        },
        {
          "timestamp": 1770670800000,
          "datetime": "2026-02-09T21:00:00",
          "open": 0.00705,
          "high": 0.00709,
          "low": 0.00702,
          "close": 0.00705,
          "volume": 3191483.0,
          "close_time": 1770674399999,
          "quote_volume": 22515.86755,
          "trades": 185,
          "taker_buy_base": 1052909.0,
          "taker_buy_quote": 7426.24233
        },
        {
          "timestamp": 1770674400000,
          "datetime": "2026-02-09T22:00:00",
          "open": 0.00706,
          "high": 0.00712,
          "low": 0.00704,
          "close": 0.00707,
          "volume": 1493249.0,
          "close_time": 1770677999999,
          "quote_volume": 10580.78662,
          "trades": 129,
          "taker_buy_base": 834952.0,
          "taker_buy_quote": 5916.8237
        },
        {
          "timestamp": 1770678000000,
          "datetime": "2026-02-09T23:00:00",
          "open": 0.00709,
          "high": 0.00712,
          "low": 0.00703,
          "close": 0.00706,
          "volume": 1874581.0,
          "close_time": 1770681599999,
          "quote_volume": 13242.42359,
          "trades": 144,
          "taker_buy_base": 1125745.0,
          "taker_buy_quote": 7951.28206
        },
        {
          "timestamp": 1770681600000,
          "datetime": "2026-02-10T00:00:00",
          "open": 0.00706,
          "high": 0.00708,
          "low": 0.00696,
          "close": 0.007,
          "volume": 3888037.0,
          "close_time": 1770685199999,
          "quote_volume": 27224.44267,
          "trades": 349,
          "taker_buy_base": 1447923.0,
          "taker_buy_quote": 10143.29678
        },
        {
          "timestamp": 1770685200000,
          "datetime": "2026-02-10T01:00:00",
          "open": 0.007,
          "high": 0.00701,
          "low": 0.00695,
          "close": 0.00696,
          "volume": 2156174.0,
          "close_time": 1770688799999,
          "quote_volume": 15049.71576,
          "trades": 176,
          "taker_buy_base": 786641.0,
          "taker_buy_quote": 5494.25542
        },
        {
          "timestamp": 1770688800000,
          "datetime": "2026-02-10T02:00:00",
          "open": 0.00696,
          "high": 0.00697,
          "low": 0.00693,
          "close": 0.00693,
          "volume": 1217385.0,
          "close_time": 1770692399999,
          "quote_volume": 8457.28319,
          "trades": 129,
          "taker_buy_base": 702008.0,
          "taker_buy_quote": 4876.57009
        },
        {
          "timestamp": 1770692400000,
          "datetime": "2026-02-10T03:00:00",
          "open": 0.00693,
          "high": 0.00693,
          "low": 0.00682,
          "close": 0.00688,
          "volume": 2148505.0,
          "close_time": 1770695999999,
          "quote_volume": 14742.34094,
          "trades": 185,
          "taker_buy_base": 1147145.0,
          "taker_buy_quote": 7866.17291
        },
        {
          "timestamp": 1770696000000,
          "datetime": "2026-02-10T04:00:00",
          "open": 0.00688,
          "high": 0.00692,
          "low": 0.00687,
          "close": 0.0069,
          "volume": 1088961.0,
          "close_time": 1770699599999,
          "quote_volume": 7511.13302,
          "trades": 87,
          "taker_buy_base": 477055.0,
          "taker_buy_quote": 3290.68355
        },
        {
          "timestamp": 1770699600000,
          "datetime": "2026-02-10T05:00:00",
          "open": 0.00691,
          "high": 0.00692,
          "low": 0.00686,
          "close": 0.00687,
          "volume": 1241974.0,
          "close_time": 1770703199999,
          "quote_volume": 8552.09898,
          "trades": 98,
          "taker_buy_base": 557619.0,
          "taker_buy_quote": 3839.45069
        },
        {
          "timestamp": 1770703200000,
          "datetime": "2026-02-10T06:00:00",
          "open": 0.00687,
          "high": 0.00688,
          "low": 0.00675,
          "close": 0.00677,
          "volume": 1176795.0,
          "close_time": 1770706799999,
          "quote_volume": 8031.61777,
          "trades": 178,
          "taker_buy_base": 463604.0,
          "taker_buy_quote": 3160.67079
        },
        {
          "timestamp": 1770706800000,
          "datetime": "2026-02-10T07:00:00",
          "open": 0.00677,
          "high": 0.0068,
          "low": 0.00677,
          "close": 0.00679,
          "volume": 720445.0,
          "close_time": 1770710399999,
          "quote_volume": 4887.8043,
          "trades": 86,
          "taker_buy_base": 433249.0,
          "taker_buy_quote": 2939.64523
        },
        {
          "timestamp": 1770710400000,
          "datetime": "2026-02-10T08:00:00",
          "open": 0.00679,
          "high": 0.00679,
          "low": 0.00675,
          "close": 0.00676,
          "volume": 666450.0,
          "close_time": 1770713999999,
          "quote_volume": 4514.85343,
          "trades": 55,
          "taker_buy_base": 264622.0,
          "taker_buy_quote": 1794.44796
        },
        {
          "timestamp": 1770714000000,
          "datetime": "2026-02-10T09:00:00",
          "open": 0.00678,
          "high": 0.00679,
          "low": 0.00674,
          "close": 0.00675,
          "volume": 508044.0,
          "close_time": 1770717599999,
          "quote_volume": 3430.56864,
          "trades": 52,
          "taker_buy_base": 127000.0,
          "taker_buy_quote": 859.29328
        },
        {
          "timestamp": 1770717600000,
          "datetime": "2026-02-10T10:00:00",
          "open": 0.00676,
          "high": 0.00678,
          "low": 0.00673,
          "close": 0.00674,
          "volume": 669192.0,
          "close_time": 1770721199999,
          "quote_volume": 4515.89599,
          "trades": 59,
          "taker_buy_base": 280538.0,
          "taker_buy_quote": 1895.33262
        },
        {
          "timestamp": 1770721200000,
          "datetime": "2026-02-10T11:00:00",
          "open": 0.00675,
          "high": 0.00679,
          "low": 0.00673,
          "close": 0.00673,
          "volume": 2297683.0,
          "close_time": 1770724799999,
          "quote_volume": 15517.15694,
          "trades": 129,
          "taker_buy_base": 703284.0,
          "taker_buy_quote": 4752.98699
        },
        {
          "timestamp": 1770724800000,
          "datetime": "2026-02-10T12:00:00",
          "open": 0.00674,
          "high": 0.00676,
          "low": 0.00673,
          "close": 0.00674,
          "volume": 1177807.0,
          "close_time": 1770728399999,
          "quote_volume": 7943.55723,
          "trades": 75,
          "taker_buy_base": 561672.0,
          "taker_buy_quote": 3789.24182
        },
        {
          "timestamp": 1770728400000,
          "datetime": "2026-02-10T13:00:00",
          "open": 0.00674,
          "high": 0.00678,
          "low": 0.00673,
          "close": 0.00674,
          "volume": 1591795.0,
          "close_time": 1770731999999,
          "quote_volume": 10749.26276,
          "trades": 99,
          "taker_buy_base": 808283.0,
          "taker_buy_quote": 5462.20166
        },
        {
          "timestamp": 1770732000000,
          "datetime": "2026-02-10T14:00:00",
          "open": 0.00674,
          "high": 0.00678,
          "low": 0.00669,
          "close": 0.00673,
          "volume": 2338557.0,
          "close_time": 1770735599999,
          "quote_volume": 15747.19859,
          "trades": 178,
          "taker_buy_base": 979960.0,
          "taker_buy_quote": 6605.28957
        },
        {
          "timestamp": 1770735600000,
          "datetime": "2026-02-10T15:00:00",
          "open": 0.00672,
          "high": 0.00679,
          "low": 0.00672,
          "close": 0.00679,
          "volume": 1225975.0,
          "close_time": 1770739199999,
          "quote_volume": 8291.11348,
          "trades": 100,
          "taker_buy_base": 662147.0,
          "taker_buy_quote": 4476.57737
        },
        {
          "timestamp": 1770739200000,
          "datetime": "2026-02-10T16:00:00",
          "open": 0.00676,
          "high": 0.00683,
          "low": 0.00676,
          "close": 0.0068,
          "volume": 1340773.0,
          "close_time": 1770742799999,
          "quote_volume": 9115.40522,
          "trades": 116,
          "taker_buy_base": 736262.0,
          "taker_buy_quote": 5006.79466
        },
        {
          "timestamp": 1770742800000,
          "datetime": "2026-02-10T17:00:00",
          "open": 0.0068,
          "high": 0.00687,
          "low": 0.0068,
          "close": 0.00684,
          "volume": 1312758.0,
          "close_time": 1770746399999,
          "quote_volume": 8967.16115,
          "trades": 131,
          "taker_buy_base": 710458.0,
          "taker_buy_quote": 4854.51686
        },
        {
          "timestamp": 1770746400000,
          "datetime": "2026-02-10T18:00:00",
          "open": 0.00685,
          "high": 0.00686,
          "low": 0.00675,
          "close": 0.00679,
          "volume": 1260728.0,
          "close_time": 1770749999999,
          "quote_volume": 8577.1164,
          "trades": 119,
          "taker_buy_base": 490257.0,
          "taker_buy_quote": 3335.29246
        },
        {
          "timestamp": 1770750000000,
          "datetime": "2026-02-10T19:00:00",
          "open": 0.00677,
          "high": 0.00683,
          "low": 0.00676,
          "close": 0.00683,
          "volume": 759696.0,
          "close_time": 1770753599999,
          "quote_volume": 5165.24611,
          "trades": 63,
          "taker_buy_base": 519125.0,
          "taker_buy_quote": 3531.49903
        },
        {
          "timestamp": 1770753600000,
          "datetime": "2026-02-10T20:00:00",
          "open": 0.00683,
          "high": 0.00687,
          "low": 0.0068,
          "close": 0.00684,
          "volume": 1546595.0,
          "close_time": 1770757199999,
          "quote_volume": 10555.76639,
          "trades": 141,
          "taker_buy_base": 1115263.0,
          "taker_buy_quote": 7612.26276
        },
        {
          "timestamp": 1770757200000,
          "datetime": "2026-02-10T21:00:00",
          "open": 0.00684,
          "high": 0.00687,
          "low": 0.00682,
          "close": 0.00684,
          "volume": 402229.0,
          "close_time": 1770760799999,
          "quote_volume": 2752.01457,
          "trades": 46,
          "taker_buy_base": 196530.0,
          "taker_buy_quote": 1345.55664
        },
        {
          "timestamp": 1770760800000,
          "datetime": "2026-02-10T22:00:00",
          "open": 0.00685,
          "high": 0.00689,
          "low": 0.00684,
          "close": 0.00685,
          "volume": 672733.0,
          "close_time": 1770764399999,
          "quote_volume": 4613.33429,
          "trades": 49,
          "taker_buy_base": 268309.0,
          "taker_buy_quote": 1844.00266
        },
        {
          "timestamp": 1770764400000,
          "datetime": "2026-02-10T23:00:00",
          "open": 0.00685,
          "high": 0.00686,
          "low": 0.00682,
          "close": 0.00684,
          "volume": 777896.0,
          "close_time": 1770767999999,
          "quote_volume": 5319.16503,
          "trades": 63,
          "taker_buy_base": 542096.0,
          "taker_buy_quote": 3707.74156
        },
        {
          "timestamp": 1770768000000,
          "datetime": "2026-02-11T00:00:00",
          "open": 0.00685,
          "high": 0.00686,
          "low": 0.00679,
          "close": 0.00682,
          "volume": 3983910.0,
          "close_time": 1770771599999,
          "quote_volume": 27167.27389,
          "trades": 288,
          "taker_buy_base": 1652386.0,
          "taker_buy_quote": 11265.4193
        },
        {
          "timestamp": 1770771600000,
          "datetime": "2026-02-11T01:00:00",
          "open": 0.00681,
          "high": 0.00685,
          "low": 0.0068,
          "close": 0.00685,
          "volume": 1284257.0,
          "close_time": 1770775199999,
          "quote_volume": 8767.98683,
          "trades": 73,
          "taker_buy_base": 444514.0,
          "taker_buy_quote": 3036.53644
        },
        {
          "timestamp": 1770775200000,
          "datetime": "2026-02-11T02:00:00",
          "open": 0.00686,
          "high": 0.00688,
          "low": 0.00683,
          "close": 0.00684,
          "volume": 1718352.0,
          "close_time": 1770778799999,
          "quote_volume": 11790.02327,
          "trades": 207,
          "taker_buy_base": 433590.0,
          "taker_buy_quote": 2975.85756
        },
        {
          "timestamp": 1770778800000,
          "datetime": "2026-02-11T03:00:00",
          "open": 0.00684,
          "high": 0.00688,
          "low": 0.00677,
          "close": 0.00687,
          "volume": 1817632.0,
          "close_time": 1770782399999,
          "quote_volume": 12427.88529,
          "trades": 139,
          "taker_buy_base": 917101.0,
          "taker_buy_quote": 6271.39948
        },
        {
          "timestamp": 1770782400000,
          "datetime": "2026-02-11T04:00:00",
          "open": 0.00687,
          "high": 0.00692,
          "low": 0.00686,
          "close": 0.00688,
          "volume": 3089098.0,
          "close_time": 1770785999999,
          "quote_volume": 21260.26307,
          "trades": 400,
          "taker_buy_base": 1773019.0,
          "taker_buy_quote": 12202.96257
        },
        {
          "timestamp": 1770786000000,
          "datetime": "2026-02-11T05:00:00",
          "open": 0.00689,
          "high": 0.00691,
          "low": 0.00687,
          "close": 0.0069,
          "volume": 2068900.0,
          "close_time": 1770789599999,
          "quote_volume": 14262.54735,
          "trades": 380,
          "taker_buy_base": 749490.0,
          "taker_buy_quote": 5168.14022
        },
        {
          "timestamp": 1770789600000,
          "datetime": "2026-02-11T06:00:00",
          "open": 0.0069,
          "high": 0.00692,
          "low": 0.00682,
          "close": 0.00688,
          "volume": 3504338.0,
          "close_time": 1770793199999,
          "quote_volume": 24108.22918,
          "trades": 287,
          "taker_buy_base": 1794529.0,
          "taker_buy_quote": 12342.51889
        },
        {
          "timestamp": 1770793200000,
          "datetime": "2026-02-11T07:00:00",
          "open": 0.0069,
          "high": 0.00691,
          "low": 0.00683,
          "close": 0.00688,
          "volume": 2395213.0,
          "close_time": 1770796799999,
          "quote_volume": 16475.50961,
          "trades": 275,
          "taker_buy_base": 1474765.0,
          "taker_buy_quote": 10144.29691
        },
        {
          "timestamp": 1770796800000,
          "datetime": "2026-02-11T08:00:00",
          "open": 0.00687,
          "high": 0.00697,
          "low": 0.00687,
          "close": 0.0069,
          "volume": 4260332.0,
          "close_time": 1770800399999,
          "quote_volume": 29461.40185,
          "trades": 396,
          "taker_buy_base": 1998517.0,
          "taker_buy_quote": 13807.31364
        },
        {
          "timestamp": 1770800400000,
          "datetime": "2026-02-11T09:00:00",
          "open": 0.0069,
          "high": 0.00693,
          "low": 0.00678,
          "close": 0.0068,
          "volume": 3055864.0,
          "close_time": 1770803999999,
          "quote_volume": 20987.59608,
          "trades": 352,
          "taker_buy_base": 1380846.0,
          "taker_buy_quote": 9483.9828
        },
        {
          "timestamp": 1770804000000,
          "datetime": "2026-02-11T10:00:00",
          "open": 0.0068,
          "high": 0.0068,
          "low": 0.00675,
          "close": 0.00677,
          "volume": 1516261.0,
          "close_time": 1770807599999,
          "quote_volume": 10263.36327,
          "trades": 129,
          "taker_buy_base": 459243.0,
          "taker_buy_quote": 3110.84474
        },
        {
          "timestamp": 1770807600000,
          "datetime": "2026-02-11T11:00:00",
          "open": 0.00679,
          "high": 0.00681,
          "low": 0.00677,
          "close": 0.00679,
          "volume": 2566513.0,
          "close_time": 1770811199999,
          "quote_volume": 17416.27785,
          "trades": 195,
          "taker_buy_base": 1010374.0,
          "taker_buy_quote": 6862.82515
        },
        {
          "timestamp": 1770811200000,
          "datetime": "2026-02-11T12:00:00",
          "open": 0.00679,
          "high": 0.00681,
          "low": 0.00677,
          "close": 0.00679,
          "volume": 793946.0,
          "close_time": 1770814799999,
          "quote_volume": 5392.74544,
          "trades": 97,
          "taker_buy_base": 446054.0,
          "taker_buy_quote": 3032.08316
        },
        {
          "timestamp": 1770814800000,
          "datetime": "2026-02-11T13:00:00",
          "open": 0.0068,
          "high": 0.00687,
          "low": 0.00676,
          "close": 0.00687,
          "volume": 3304336.0,
          "close_time": 1770818399999,
          "quote_volume": 22530.90138,
          "trades": 261,
          "taker_buy_base": 1887240.0,
          "taker_buy_quote": 12870.79115
        },
        {
          "timestamp": 1770818400000,
          "datetime": "2026-02-11T14:00:00",
          "open": 0.00687,
          "high": 0.00702,
          "low": 0.0068,
          "close": 0.00682,
          "volume": 4420643.0,
          "close_time": 1770821999999,
          "quote_volume": 30532.44347,
          "trades": 625,
          "taker_buy_base": 2867796.0,
          "taker_buy_quote": 19791.34716
        },
        {
          "timestamp": 1770822000000,
          "datetime": "2026-02-11T15:00:00",
          "open": 0.00682,
          "high": 0.00684,
          "low": 0.00674,
          "close": 0.00681,
          "volume": 3699664.0,
          "close_time": 1770825599999,
          "quote_volume": 25123.7758,
          "trades": 359,
          "taker_buy_base": 1774885.0,
          "taker_buy_quote": 12058.10038
        },
        {
          "timestamp": 1770825600000,
          "datetime": "2026-02-11T16:00:00",
          "open": 0.00679,
          "high": 0.00687,
          "low": 0.00679,
          "close": 0.00681,
          "volume": 2137942.0,
          "close_time": 1770829199999,
          "quote_volume": 14624.96239,
          "trades": 136,
          "taker_buy_base": 1176232.0,
          "taker_buy_quote": 8048.80001
        },
        {
          "timestamp": 1770829200000,
          "datetime": "2026-02-11T17:00:00",
          "open": 0.00682,
          "high": 0.00692,
          "low": 0.00679,
          "close": 0.00688,
          "volume": 1413478.0,
          "close_time": 1770832799999,
          "quote_volume": 9698.21774,
          "trades": 133,
          "taker_buy_base": 1017568.0,
          "taker_buy_quote": 6983.62724
        },
        {
          "timestamp": 1770832800000,
          "datetime": "2026-02-11T18:00:00",
          "open": 0.0069,
          "high": 0.00699,
          "low": 0.00688,
          "close": 0.00698,
          "volume": 3426884.0,
          "close_time": 1770836399999,
          "quote_volume": 23786.06879,
          "trades": 356,
          "taker_buy_base": 2119021.0,
          "taker_buy_quote": 14722.72643
        },
        {
          "timestamp": 1770836400000,
          "datetime": "2026-02-11T19:00:00",
          "open": 0.00698,
          "high": 0.00704,
          "low": 0.00695,
          "close": 0.00701,
          "volume": 2034289.0,
          "close_time": 1770839999999,
          "quote_volume": 14216.64694,
          "trades": 325,
          "taker_buy_base": 1193317.0,
          "taker_buy_quote": 8340.25327
        },
        {
          "timestamp": 1770840000000,
          "datetime": "2026-02-11T20:00:00",
          "open": 0.00701,
          "high": 0.00707,
          "low": 0.00697,
          "close": 0.00705,
          "volume": 1703588.0,
          "close_time": 1770843599999,
          "quote_volume": 11973.20474,
          "trades": 505,
          "taker_buy_base": 618218.0,
          "taker_buy_quote": 4340.92444
        },
        {
          "timestamp": 1770843600000,
          "datetime": "2026-02-11T21:00:00",
          "open": 0.00706,
          "high": 0.00719,
          "low": 0.00702,
          "close": 0.00716,
          "volume": 5030541.0,
          "close_time": 1770847199999,
          "quote_volume": 35774.89396,
          "trades": 617,
          "taker_buy_base": 2696210.0,
          "taker_buy_quote": 19168.05778
        },
        {
          "timestamp": 1770847200000,
          "datetime": "2026-02-11T22:00:00",
          "open": 0.00717,
          "high": 0.00722,
          "low": 0.00708,
          "close": 0.00712,
          "volume": 5766153.0,
          "close_time": 1770850799999,
          "quote_volume": 41232.72097,
          "trades": 962,
          "taker_buy_base": 2734497.0,
          "taker_buy_quote": 19562.5609
        },
        {
          "timestamp": 1770850800000,
          "datetime": "2026-02-11T23:00:00",
          "open": 0.00709,
          "high": 0.00713,
          "low": 0.00706,
          "close": 0.00709,
          "volume": 1676716.0,
          "close_time": 1770854399999,
          "quote_volume": 11898.8869,
          "trades": 153,
          "taker_buy_base": 786951.0,
          "taker_buy_quote": 5581.73622
        },
        {
          "timestamp": 1770854400000,
          "datetime": "2026-02-12T00:00:00",
          "open": 0.0071,
          "high": 0.00716,
          "low": 0.00708,
          "close": 0.00713,
          "volume": 2948494.0,
          "close_time": 1770857999999,
          "quote_volume": 20985.18466,
          "trades": 349,
          "taker_buy_base": 1841853.0,
          "taker_buy_quote": 13120.15551
        },
        {
          "timestamp": 1770858000000,
          "datetime": "2026-02-12T01:00:00",
          "open": 0.00715,
          "high": 0.00718,
          "low": 0.00713,
          "close": 0.00716,
          "volume": 2357942.0,
          "close_time": 1770861599999,
          "quote_volume": 16867.23146,
          "trades": 583,
          "taker_buy_base": 693740.0,
          "taker_buy_quote": 4965.87098
        },
        {
          "timestamp": 1770861600000,
          "datetime": "2026-02-12T02:00:00",
          "open": 0.00716,
          "high": 0.00722,
          "low": 0.00715,
          "close": 0.0072,
          "volume": 1477970.0,
          "close_time": 1770865199999,
          "quote_volume": 10627.48457,
          "trades": 354,
          "taker_buy_base": 833159.0,
          "taker_buy_quote": 5988.62621
        },
        {
          "timestamp": 1770865200000,
          "datetime": "2026-02-12T03:00:00",
          "open": 0.0072,
          "high": 0.00722,
          "low": 0.00715,
          "close": 0.00719,
          "volume": 2267460.0,
          "close_time": 1770868799999,
          "quote_volume": 16264.43051,
          "trades": 389,
          "taker_buy_base": 1057042.0,
          "taker_buy_quote": 7581.72723
        },
        {
          "timestamp": 1770868800000,
          "datetime": "2026-02-12T04:00:00",
          "open": 0.00719,
          "high": 0.00721,
          "low": 0.00716,
          "close": 0.00716,
          "volume": 885423.0,
          "close_time": 1770872399999,
          "quote_volume": 6365.38556,
          "trades": 235,
          "taker_buy_base": 226245.0,
          "taker_buy_quote": 1627.85643
        },
        {
          "timestamp": 1770872400000,
          "datetime": "2026-02-12T05:00:00",
          "open": 0.00717,
          "high": 0.00717,
          "low": 0.00712,
          "close": 0.00716,
          "volume": 973011.0,
          "close_time": 1770875999999,
          "quote_volume": 6951.48848,
          "trades": 107,
          "taker_buy_base": 363042.0,
          "taker_buy_quote": 2595.10395
        },
        {
          "timestamp": 1770876000000,
          "datetime": "2026-02-12T06:00:00",
          "open": 0.00716,
          "high": 0.00723,
          "low": 0.00716,
          "close": 0.00718,
          "volume": 1468895.0,
          "close_time": 1770879599999,
          "quote_volume": 10568.97477,
          "trades": 293,
          "taker_buy_base": 668068.0,
          "taker_buy_quote": 4810.37915
        },
        {
          "timestamp": 1770879600000,
          "datetime": "2026-02-12T07:00:00",
          "open": 0.0072,
          "high": 0.00722,
          "low": 0.00716,
          "close": 0.00722,
          "volume": 876250.0,
          "close_time": 1770883199999,
          "quote_volume": 6303.11419,
          "trades": 242,
          "taker_buy_base": 265817.0,
          "taker_buy_quote": 1914.29188
        },
        {
          "timestamp": 1770883200000,
          "datetime": "2026-02-12T08:00:00",
          "open": 0.00722,
          "high": 0.00722,
          "low": 0.00717,
          "close": 0.0072,
          "volume": 806065.0,
          "close_time": 1770886799999,
          "quote_volume": 5801.591,
          "trades": 147,
          "taker_buy_base": 492099.0,
          "taker_buy_quote": 3542.63321
        },
        {
          "timestamp": 1770886800000,
          "datetime": "2026-02-12T09:00:00",
          "open": 0.00719,
          "high": 0.00724,
          "low": 0.00719,
          "close": 0.00723,
          "volume": 1028382.0,
          "close_time": 1770890399999,
          "quote_volume": 7418.4354,
          "trades": 140,
          "taker_buy_base": 513866.0,
          "taker_buy_quote": 3710.99314
        },
        {
          "timestamp": 1770890400000,
          "datetime": "2026-02-12T10:00:00",
          "open": 0.00722,
          "high": 0.00725,
          "low": 0.0072,
          "close": 0.00724,
          "volume": 683792.0,
          "close_time": 1770893999999,
          "quote_volume": 4945.71896,
          "trades": 135,
          "taker_buy_base": 322608.0,
          "taker_buy_quote": 2334.73043
        },
        {
          "timestamp": 1770894000000,
          "datetime": "2026-02-12T11:00:00",
          "open": 0.00723,
          "high": 0.00725,
          "low": 0.0072,
          "close": 0.00723,
          "volume": 2990332.0,
          "close_time": 1770897599999,
          "quote_volume": 21614.37613,
          "trades": 400,
          "taker_buy_base": 1743192.0,
          "taker_buy_quote": 12601.94529
        },
        {
          "timestamp": 1770897600000,
          "datetime": "2026-02-12T12:00:00",
          "open": 0.00723,
          "high": 0.00723,
          "low": 0.00716,
          "close": 0.00717,
          "volume": 777133.0,
          "close_time": 1770901199999,
          "quote_volume": 5592.43202,
          "trades": 169,
          "taker_buy_base": 302774.0,
          "taker_buy_quote": 2176.31898
        },
        {
          "timestamp": 1770901200000,
          "datetime": "2026-02-12T13:00:00",
          "open": 0.00717,
          "high": 0.00718,
          "low": 0.00712,
          "close": 0.00717,
          "volume": 1628002.0,
          "close_time": 1770904799999,
          "quote_volume": 11645.00457,
          "trades": 298,
          "taker_buy_base": 727947.0,
          "taker_buy_quote": 5206.08347
        },
        {
          "timestamp": 1770904800000,
          "datetime": "2026-02-12T14:00:00",
          "open": 0.00716,
          "high": 0.00718,
          "low": 0.00713,
          "close": 0.00715,
          "volume": 1053699.0,
          "close_time": 1770908399999,
          "quote_volume": 7537.62481,
          "trades": 191,
          "taker_buy_base": 491158.0,
          "taker_buy_quote": 3514.90022
        },
        {
          "timestamp": 1770908400000,
          "datetime": "2026-02-12T15:00:00",
          "open": 0.00716,
          "high": 0.00723,
          "low": 0.00712,
          "close": 0.00712,
          "volume": 1862506.0,
          "close_time": 1770911999999,
          "quote_volume": 13365.59601,
          "trades": 332,
          "taker_buy_base": 927403.0,
          "taker_buy_quote": 6660.59782
        },
        {
          "timestamp": 1770912000000,
          "datetime": "2026-02-12T16:00:00",
          "open": 0.00711,
          "high": 0.00715,
          "low": 0.00705,
          "close": 0.00708,
          "volume": 2791709.0,
          "close_time": 1770915599999,
          "quote_volume": 19812.11842,
          "trades": 528,
          "taker_buy_base": 1074222.0,
          "taker_buy_quote": 7636.28008
        },
        {
          "timestamp": 1770915600000,
          "datetime": "2026-02-12T17:00:00",
          "open": 0.00709,
          "high": 0.00713,
          "low": 0.00706,
          "close": 0.0071,
          "volume": 1005261.0,
          "close_time": 1770919199999,
          "quote_volume": 7137.75736,
          "trades": 154,
          "taker_buy_base": 575044.0,
          "taker_buy_quote": 4086.94121
        },
        {
          "timestamp": 1770919200000,
          "datetime": "2026-02-12T18:00:00",
          "open": 0.0071,
          "high": 0.00716,
          "low": 0.0071,
          "close": 0.00712,
          "volume": 1541911.0,
          "close_time": 1770922799999,
          "quote_volume": 10987.10214,
          "trades": 300,
          "taker_buy_base": 606451.0,
          "taker_buy_quote": 4323.45273
        },
        {
          "timestamp": 1770922800000,
          "datetime": "2026-02-12T19:00:00",
          "open": 0.00713,
          "high": 0.00721,
          "low": 0.00711,
          "close": 0.00718,
          "volume": 1016602.0,
          "close_time": 1770926399999,
          "quote_volume": 7282.84371,
          "trades": 213,
          "taker_buy_base": 559932.0,
          "taker_buy_quote": 4012.81639
        },
        {
          "timestamp": 1770926400000,
          "datetime": "2026-02-12T20:00:00",
          "open": 0.00718,
          "high": 0.00719,
          "low": 0.00713,
          "close": 0.00713,
          "volume": 553798.0,
          "close_time": 1770929999999,
          "quote_volume": 3967.95756,
          "trades": 75,
          "taker_buy_base": 225520.0,
          "taker_buy_quote": 1616.41746
        },
        {
          "timestamp": 1770930000000,
          "datetime": "2026-02-12T21:00:00",
          "open": 0.00715,
          "high": 0.00715,
          "low": 0.00712,
          "close": 0.00714,
          "volume": 942852.0,
          "close_time": 1770933599999,
          "quote_volume": 6727.17899,
          "trades": 274,
          "taker_buy_base": 308749.0,
          "taker_buy_quote": 2202.2433
        },
        {
          "timestamp": 1770933600000,
          "datetime": "2026-02-12T22:00:00",
          "open": 0.00714,
          "high": 0.0072,
          "low": 0.0071,
          "close": 0.0072,
          "volume": 902703.0,
          "close_time": 1770937199999,
          "quote_volume": 6444.1033,
          "trades": 88,
          "taker_buy_base": 737001.0,
          "taker_buy_quote": 5264.18058
        },
        {
          "timestamp": 1770937200000,
          "datetime": "2026-02-12T23:00:00",
          "open": 0.0072,
          "high": 0.00723,
          "low": 0.0072,
          "close": 0.0072,
          "volume": 850096.0,
          "close_time": 1770940799999,
          "quote_volume": 6130.92166,
          "trades": 239,
          "taker_buy_base": 377470.0,
          "taker_buy_quote": 2722.91332
        },
        {
          "timestamp": 1770940800000,
          "datetime": "2026-02-13T00:00:00",
          "open": 0.00721,
          "high": 0.00724,
          "low": 0.00714,
          "close": 0.00715,
          "volume": 1810062.0,
          "close_time": 1770944399999,
          "quote_volume": 13022.91953,
          "trades": 276,
          "taker_buy_base": 853626.0,
          "taker_buy_quote": 6144.95184
        },
        {
          "timestamp": 1770944400000,
          "datetime": "2026-02-13T01:00:00",
          "open": 0.00715,
          "high": 0.00721,
          "low": 0.00715,
          "close": 0.00719,
          "volume": 1719989.0,
          "close_time": 1770947999999,
          "quote_volume": 12352.07608,
          "trades": 401,
          "taker_buy_base": 583752.0,
          "taker_buy_quote": 4193.91567
        },
        {
          "timestamp": 1770948000000,
          "datetime": "2026-02-13T02:00:00",
          "open": 0.00719,
          "high": 0.0072,
          "low": 0.00714,
          "close": 0.00716,
          "volume": 1531632.0,
          "close_time": 1770951599999,
          "quote_volume": 10987.45494,
          "trades": 451,
          "taker_buy_base": 566863.0,
          "taker_buy_quote": 4068.81402
        },
        {
          "timestamp": 1770951600000,
          "datetime": "2026-02-13T03:00:00",
          "open": 0.00714,
          "high": 0.00719,
          "low": 0.00714,
          "close": 0.00718,
          "volume": 995425.0,
          "close_time": 1770955199999,
          "quote_volume": 7133.94975,
          "trades": 228,
          "taker_buy_base": 303474.0,
          "taker_buy_quote": 2175.7817
        },
        {
          "timestamp": 1770955200000,
          "datetime": "2026-02-13T04:00:00",
          "open": 0.00719,
          "high": 0.00719,
          "low": 0.00716,
          "close": 0.00717,
          "volume": 398303.0,
          "close_time": 1770958799999,
          "quote_volume": 2854.11264,
          "trades": 75,
          "taker_buy_base": 247088.0,
          "taker_buy_quote": 1769.71911
        },
        {
          "timestamp": 1770958800000,
          "datetime": "2026-02-13T05:00:00",
          "open": 0.00716,
          "high": 0.00718,
          "low": 0.00715,
          "close": 0.00715,
          "volume": 463244.0,
          "close_time": 1770962399999,
          "quote_volume": 3316.49829,
          "trades": 98,
          "taker_buy_base": 275802.0,
          "taker_buy_quote": 1974.84836
        },
        {
          "timestamp": 1770962400000,
          "datetime": "2026-02-13T06:00:00",
          "open": 0.00714,
          "high": 0.00716,
          "low": 0.00713,
          "close": 0.00714,
          "volume": 2236939.0,
          "close_time": 1770965999999,
          "quote_volume": 15990.41371,
          "trades": 283,
          "taker_buy_base": 849172.0,
          "taker_buy_quote": 6072.54045
        },
        {
          "timestamp": 1770966000000,
          "datetime": "2026-02-13T07:00:00",
          "open": 0.00717,
          "high": 0.00724,
          "low": 0.00717,
          "close": 0.00719,
          "volume": 1042871.0,
          "close_time": 1770969599999,
          "quote_volume": 7512.86698,
          "trades": 238,
          "taker_buy_base": 711092.0,
          "taker_buy_quote": 5121.99112
        },
        {
          "timestamp": 1770969600000,
          "datetime": "2026-02-13T08:00:00",
          "open": 0.0072,
          "high": 0.00723,
          "low": 0.00717,
          "close": 0.00722,
          "volume": 1323336.0,
          "close_time": 1770973199999,
          "quote_volume": 9533.57099,
          "trades": 181,
          "taker_buy_base": 888619.0,
          "taker_buy_quote": 6405.30503
        },
        {
          "timestamp": 1770973200000,
          "datetime": "2026-02-13T09:00:00",
          "open": 0.00721,
          "high": 0.00727,
          "low": 0.00719,
          "close": 0.00726,
          "volume": 1025828.0,
          "close_time": 1770976799999,
          "quote_volume": 7416.80651,
          "trades": 285,
          "taker_buy_base": 725897.0,
          "taker_buy_quote": 5250.73042
        },
        {
          "timestamp": 1770976800000,
          "datetime": "2026-02-13T10:00:00",
          "open": 0.00726,
          "high": 0.00728,
          "low": 0.00723,
          "close": 0.00727,
          "volume": 1035283.0,
          "close_time": 1770980399999,
          "quote_volume": 7506.10987,
          "trades": 238,
          "taker_buy_base": 438959.0,
          "taker_buy_quote": 3184.81485
        },
        {
          "timestamp": 1770980400000,
          "datetime": "2026-02-13T11:00:00",
          "open": 0.00727,
          "high": 0.00729,
          "low": 0.00724,
          "close": 0.00725,
          "volume": 528757.0,
          "close_time": 1770983999999,
          "quote_volume": 3840.47339,
          "trades": 132,
          "taker_buy_base": 159558.0,
          "taker_buy_quote": 1159.5576
        },
        {
          "timestamp": 1770984000000,
          "datetime": "2026-02-13T12:00:00",
          "open": 0.00724,
          "high": 0.00725,
          "low": 0.00719,
          "close": 0.00723,
          "volume": 869931.0,
          "close_time": 1770987599999,
          "quote_volume": 6281.90007,
          "trades": 235,
          "taker_buy_base": 391890.0,
          "taker_buy_quote": 2830.964
        },
        {
          "timestamp": 1770987600000,
          "datetime": "2026-02-13T13:00:00",
          "open": 0.00723,
          "high": 0.00729,
          "low": 0.00721,
          "close": 0.00728,
          "volume": 464107.0,
          "close_time": 1770991199999,
          "quote_volume": 3365.97175,
          "trades": 83,
          "taker_buy_base": 292672.0,
          "taker_buy_quote": 2123.98917
        },
        {
          "timestamp": 1770991200000,
          "datetime": "2026-02-13T14:00:00",
          "open": 0.00727,
          "high": 0.00734,
          "low": 0.00726,
          "close": 0.00731,
          "volume": 2697018.0,
          "close_time": 1770994799999,
          "quote_volume": 19708.29401,
          "trades": 607,
          "taker_buy_base": 1234167.0,
          "taker_buy_quote": 9026.34649
        },
        {
          "timestamp": 1770994800000,
          "datetime": "2026-02-13T15:00:00",
          "open": 0.00731,
          "high": 0.00749,
          "low": 0.0073,
          "close": 0.0074,
          "volume": 2164295.0,
          "close_time": 1770998399999,
          "quote_volume": 16026.45066,
          "trades": 375,
          "taker_buy_base": 945955.0,
          "taker_buy_quote": 7000.74713
        },
        {
          "timestamp": 1770998400000,
          "datetime": "2026-02-13T16:00:00",
          "open": 0.0074,
          "high": 0.00748,
          "low": 0.0074,
          "close": 0.00745,
          "volume": 1844435.0,
          "close_time": 1771001999999,
          "quote_volume": 13722.94527,
          "trades": 539,
          "taker_buy_base": 1037331.0,
          "taker_buy_quote": 7723.2273
        },
        {
          "timestamp": 1771002000000,
          "datetime": "2026-02-13T17:00:00",
          "open": 0.00745,
          "high": 0.00749,
          "low": 0.00744,
          "close": 0.00745,
          "volume": 851317.0,
          "close_time": 1771005599999,
          "quote_volume": 6353.03487,
          "trades": 286,
          "taker_buy_base": 270825.0,
          "taker_buy_quote": 2022.54375
        },
        {
          "timestamp": 1771005600000,
          "datetime": "2026-02-13T18:00:00",
          "open": 0.00744,
          "high": 0.00751,
          "low": 0.00741,
          "close": 0.0075,
          "volume": 784030.0,
          "close_time": 1771009199999,
          "quote_volume": 5854.19472,
          "trades": 198,
          "taker_buy_base": 371286.0,
          "taker_buy_quote": 2774.13568
        },
        {
          "timestamp": 1771009200000,
          "datetime": "2026-02-13T19:00:00",
          "open": 0.00749,
          "high": 0.00756,
          "low": 0.00749,
          "close": 0.00754,
          "volume": 1278420.0,
          "close_time": 1771012799999,
          "quote_volume": 9625.67529,
          "trades": 409,
          "taker_buy_base": 583545.0,
          "taker_buy_quote": 4391.30716
        },
        {
          "timestamp": 1771012800000,
          "datetime": "2026-02-13T20:00:00",
          "open": 0.00755,
          "high": 0.00755,
          "low": 0.00748,
          "close": 0.00748,
          "volume": 1172514.0,
          "close_time": 1771016399999,
          "quote_volume": 8823.1931,
          "trades": 387,
          "taker_buy_base": 387968.0,
          "taker_buy_quote": 2919.44413
        },
        {
          "timestamp": 1771016400000,
          "datetime": "2026-02-13T21:00:00",
          "open": 0.0075,
          "high": 0.00756,
          "low": 0.0075,
          "close": 0.00751,
          "volume": 909028.0,
          "close_time": 1771019999999,
          "quote_volume": 6835.81416,
          "trades": 338,
          "taker_buy_base": 361443.0,
          "taker_buy_quote": 2719.63671
        },
        {
          "timestamp": 1771020000000,
          "datetime": "2026-02-13T22:00:00",
          "open": 0.00752,
          "high": 0.00754,
          "low": 0.00747,
          "close": 0.00747,
          "volume": 653221.0,
          "close_time": 1771023599999,
          "quote_volume": 4897.64781,
          "trades": 262,
          "taker_buy_base": 347067.0,
          "taker_buy_quote": 2602.98043
        },
        {
          "timestamp": 1771023600000,
          "datetime": "2026-02-13T23:00:00",
          "open": 0.00747,
          "high": 0.00749,
          "low": 0.00746,
          "close": 0.00748,
          "volume": 183392.0,
          "close_time": 1771027199999,
          "quote_volume": 1371.01966,
          "trades": 94,
          "taker_buy_base": 87909.0,
          "taker_buy_quote": 657.57631
        },
        {
          "timestamp": 1771027200000,
          "datetime": "2026-02-14T00:00:00",
          "open": 0.00749,
          "high": 0.00751,
          "low": 0.00743,
          "close": 0.0075,
          "volume": 2372420.0,
          "close_time": 1771030799999,
          "quote_volume": 17716.97272,
          "trades": 525,
          "taker_buy_base": 847699.0,
          "taker_buy_quote": 6329.45049
        },
        {
          "timestamp": 1771030800000,
          "datetime": "2026-02-14T01:00:00",
          "open": 0.00751,
          "high": 0.00752,
          "low": 0.00748,
          "close": 0.0075,
          "volume": 867052.0,
          "close_time": 1771034399999,
          "quote_volume": 6505.99621,
          "trades": 176,
          "taker_buy_base": 369193.0,
          "taker_buy_quote": 2772.71378
        },
        {
          "timestamp": 1771034400000,
          "datetime": "2026-02-14T02:00:00",
          "open": 0.0075,
          "high": 0.00751,
          "low": 0.00748,
          "close": 0.00749,
          "volume": 1286960.0,
          "close_time": 1771037999999,
          "quote_volume": 9640.18936,
          "trades": 252,
          "taker_buy_base": 496195.0,
          "taker_buy_quote": 3717.73493
        },
        {
          "timestamp": 1771038000000,
          "datetime": "2026-02-14T03:00:00",
          "open": 0.00751,
          "high": 0.00752,
          "low": 0.00749,
          "close": 0.0075,
          "volume": 588678.0,
          "close_time": 1771041599999,
          "quote_volume": 4416.2604,
          "trades": 174,
          "taker_buy_base": 253506.0,
          "taker_buy_quote": 1902.66967
        },
        {
          "timestamp": 1771041600000,
          "datetime": "2026-02-14T04:00:00",
          "open": 0.00751,
          "high": 0.00752,
          "low": 0.00748,
          "close": 0.00751,
          "volume": 940587.0,
          "close_time": 1771045199999,
          "quote_volume": 7065.72513,
          "trades": 258,
          "taker_buy_base": 515099.0,
          "taker_buy_quote": 3870.42413
        },
        {
          "timestamp": 1771045200000,
          "datetime": "2026-02-14T05:00:00",
          "open": 0.0075,
          "high": 0.00757,
          "low": 0.0075,
          "close": 0.00756,
          "volume": 742747.0,
          "close_time": 1771048799999,
          "quote_volume": 5595.70932,
          "trades": 203,
          "taker_buy_base": 586969.0,
          "taker_buy_quote": 4422.18331
        },
        {
          "timestamp": 1771048800000,
          "datetime": "2026-02-14T06:00:00",
          "open": 0.00757,
          "high": 0.00758,
          "low": 0.00754,
          "close": 0.00757,
          "volume": 1232295.0,
          "close_time": 1771052399999,
          "quote_volume": 9318.02772,
          "trades": 227,
          "taker_buy_base": 436559.0,
          "taker_buy_quote": 3300.22996
        },
        {
          "timestamp": 1771052400000,
          "datetime": "2026-02-14T07:00:00",
          "open": 0.00757,
          "high": 0.00771,
          "low": 0.00756,
          "close": 0.0077,
          "volume": 2175318.0,
          "close_time": 1771055999999,
          "quote_volume": 16615.55277,
          "trades": 467,
          "taker_buy_base": 1151106.0,
          "taker_buy_quote": 8794.74762
        },
        {
          "timestamp": 1771056000000,
          "datetime": "2026-02-14T08:00:00",
          "open": 0.0077,
          "high": 0.00779,
          "low": 0.0077,
          "close": 0.00775,
          "volume": 1639695.0,
          "close_time": 1771059599999,
          "quote_volume": 12690.72233,
          "trades": 511,
          "taker_buy_base": 848964.0,
          "taker_buy_quote": 6569.4713
        },
        {
          "timestamp": 1771059600000,
          "datetime": "2026-02-14T09:00:00",
          "open": 0.00775,
          "high": 0.0078,
          "low": 0.00769,
          "close": 0.00774,
          "volume": 3126550.0,
          "close_time": 1771063199999,
          "quote_volume": 24181.68731,
          "trades": 485,
          "taker_buy_base": 969426.0,
          "taker_buy_quote": 7503.97736
        },
        {
          "timestamp": 1771063200000,
          "datetime": "2026-02-14T10:00:00",
          "open": 0.00772,
          "high": 0.00774,
          "low": 0.0077,
          "close": 0.0077,
          "volume": 450577.0,
          "close_time": 1771066799999,
          "quote_volume": 3474.62423,
          "trades": 105,
          "taker_buy_base": 159936.0,
          "taker_buy_quote": 1234.40262
        },
        {
          "timestamp": 1771066800000,
          "datetime": "2026-02-14T11:00:00",
          "open": 0.0077,
          "high": 0.00779,
          "low": 0.0077,
          "close": 0.00779,
          "volume": 875915.0,
          "close_time": 1771070399999,
          "quote_volume": 6791.40814,
          "trades": 328,
          "taker_buy_base": 597146.0,
          "taker_buy_quote": 4626.41499
        },
        {
          "timestamp": 1771070400000,
          "datetime": "2026-02-14T12:00:00",
          "open": 0.00779,
          "high": 0.0078,
          "low": 0.00773,
          "close": 0.00773,
          "volume": 1553374.0,
          "close_time": 1771073999999,
          "quote_volume": 12076.76636,
          "trades": 536,
          "taker_buy_base": 313550.0,
          "taker_buy_quote": 2436.09011
        },
        {
          "timestamp": 1771074000000,
          "datetime": "2026-02-14T13:00:00",
          "open": 0.00773,
          "high": 0.00776,
          "low": 0.0077,
          "close": 0.00773,
          "volume": 1441133.0,
          "close_time": 1771077599999,
          "quote_volume": 11130.82571,
          "trades": 431,
          "taker_buy_base": 677443.0,
          "taker_buy_quote": 5234.36388
        },
        {
          "timestamp": 1771077600000,
          "datetime": "2026-02-14T14:00:00",
          "open": 0.00774,
          "high": 0.00781,
          "low": 0.00773,
          "close": 0.00778,
          "volume": 1720196.0,
          "close_time": 1771081199999,
          "quote_volume": 13351.24203,
          "trades": 480,
          "taker_buy_base": 668724.0,
          "taker_buy_quote": 5193.80161
        },
        {
          "timestamp": 1771081200000,
          "datetime": "2026-02-14T15:00:00",
          "open": 0.00778,
          "high": 0.00779,
          "low": 0.00773,
          "close": 0.00777,
          "volume": 1466828.0,
          "close_time": 1771084799999,
          "quote_volume": 11370.6584,
          "trades": 422,
          "taker_buy_base": 598317.0,
          "taker_buy_quote": 4641.04284
        },
        {
          "timestamp": 1771084800000,
          "datetime": "2026-02-14T16:00:00",
          "open": 0.00778,
          "high": 0.0078,
          "low": 0.00772,
          "close": 0.00779,
          "volume": 1364939.0,
          "close_time": 1771088399999,
          "quote_volume": 10601.76502,
          "trades": 428,
          "taker_buy_base": 500306.0,
          "taker_buy_quote": 3889.90682
        },
        {
          "timestamp": 1771088400000,
          "datetime": "2026-02-14T17:00:00",
          "open": 0.00779,
          "high": 0.00781,
          "low": 0.00776,
          "close": 0.00776,
          "volume": 1240811.0,
          "close_time": 1771091999999,
          "quote_volume": 9653.33265,
          "trades": 146,
          "taker_buy_base": 471207.0,
          "taker_buy_quote": 3664.95337
        },
        {
          "timestamp": 1771092000000,
          "datetime": "2026-02-14T18:00:00",
          "open": 0.00776,
          "high": 0.00782,
          "low": 0.00776,
          "close": 0.0078,
          "volume": 451501.0,
          "close_time": 1771095599999,
          "quote_volume": 3520.56709,
          "trades": 114,
          "taker_buy_base": 324049.0,
          "taker_buy_quote": 2526.96524
        },
        {
          "timestamp": 1771095600000,
          "datetime": "2026-02-14T19:00:00",
          "open": 0.0078,
          "high": 0.00786,
          "low": 0.00779,
          "close": 0.00785,
          "volume": 335387.0,
          "close_time": 1771099199999,
          "quote_volume": 2624.8505,
          "trades": 64,
          "taker_buy_base": 230441.0,
          "taker_buy_quote": 1804.62485
        },
        {
          "timestamp": 1771099200000,
          "datetime": "2026-02-14T20:00:00",
          "open": 0.00785,
          "high": 0.00786,
          "low": 0.00771,
          "close": 0.00777,
          "volume": 6539707.0,
          "close_time": 1771102799999,
          "quote_volume": 50789.26801,
          "trades": 844,
          "taker_buy_base": 1503148.0,
          "taker_buy_quote": 11668.32935
        },
        {
          "timestamp": 1771102800000,
          "datetime": "2026-02-14T21:00:00",
          "open": 0.00777,
          "high": 0.00779,
          "low": 0.00771,
          "close": 0.00773,
          "volume": 1360473.0,
          "close_time": 1771106399999,
          "quote_volume": 10553.48374,
          "trades": 277,
          "taker_buy_base": 782700.0,
          "taker_buy_quote": 6073.90691
        },
        {
          "timestamp": 1771106400000,
          "datetime": "2026-02-14T22:00:00",
          "open": 0.00775,
          "high": 0.00776,
          "low": 0.00773,
          "close": 0.00773,
          "volume": 832543.0,
          "close_time": 1771109999999,
          "quote_volume": 6455.04728,
          "trades": 251,
          "taker_buy_base": 359572.0,
          "taker_buy_quote": 2788.85386
        },
        {
          "timestamp": 1771110000000,
          "datetime": "2026-02-14T23:00:00",
          "open": 0.00773,
          "high": 0.00775,
          "low": 0.00771,
          "close": 0.00773,
          "volume": 575895.0,
          "close_time": 1771113599999,
          "quote_volume": 4450.14569,
          "trades": 170,
          "taker_buy_base": 391887.0,
          "taker_buy_quote": 3029.12316
        },
        {
          "timestamp": 1771113600000,
          "datetime": "2026-02-15T00:00:00",
          "open": 0.00773,
          "high": 0.00777,
          "low": 0.00768,
          "close": 0.00769,
          "volume": 1662481.0,
          "close_time": 1771117199999,
          "quote_volume": 12862.34814,
          "trades": 353,
          "taker_buy_base": 832097.0,
          "taker_buy_quote": 6440.70783
        },
        {
          "timestamp": 1771117200000,
          "datetime": "2026-02-15T01:00:00",
          "open": 0.00769,
          "high": 0.00783,
          "low": 0.00766,
          "close": 0.00774,
          "volume": 5788955.0,
          "close_time": 1771120799999,
          "quote_volume": 44777.65409,
          "trades": 571,
          "taker_buy_base": 3388077.0,
          "taker_buy_quote": 26239.28837
        },
        {
          "timestamp": 1771120800000,
          "datetime": "2026-02-15T02:00:00",
          "open": 0.00775,
          "high": 0.00776,
          "low": 0.00767,
          "close": 0.00769,
          "volume": 877160.0,
          "close_time": 1771124399999,
          "quote_volume": 6763.23415,
          "trades": 141,
          "taker_buy_base": 346449.0,
          "taker_buy_quote": 2671.13389
        },
        {
          "timestamp": 1771124400000,
          "datetime": "2026-02-15T03:00:00",
          "open": 0.0077,
          "high": 0.00773,
          "low": 0.00764,
          "close": 0.00769,
          "volume": 1824807.0,
          "close_time": 1771127999999,
          "quote_volume": 14033.78476,
          "trades": 280,
          "taker_buy_base": 461777.0,
          "taker_buy_quote": 3554.27487
        },
        {
          "timestamp": 1771128000000,
          "datetime": "2026-02-15T04:00:00",
          "open": 0.00768,
          "high": 0.00776,
          "low": 0.00765,
          "close": 0.00765,
          "volume": 2469307.0,
          "close_time": 1771131599999,
          "quote_volume": 19004.05919,
          "trades": 568,
          "taker_buy_base": 1016190.0,
          "taker_buy_quote": 7821.2371
        },
        {
          "timestamp": 1771131600000,
          "datetime": "2026-02-15T05:00:00",
          "open": 0.00766,
          "high": 0.0077,
          "low": 0.00765,
          "close": 0.00767,
          "volume": 1185527.0,
          "close_time": 1771135199999,
          "quote_volume": 9106.73611,
          "trades": 265,
          "taker_buy_base": 555706.0,
          "taker_buy_quote": 4273.28783
        },
        {
          "timestamp": 1771135200000,
          "datetime": "2026-02-15T06:00:00",
          "open": 0.00767,
          "high": 0.0077,
          "low": 0.00765,
          "close": 0.00768,
          "volume": 568430.0,
          "close_time": 1771138799999,
          "quote_volume": 4368.97226,
          "trades": 116,
          "taker_buy_base": 439412.0,
          "taker_buy_quote": 3379.34248
        },
        {
          "timestamp": 1771138800000,
          "datetime": "2026-02-15T07:00:00",
          "open": 0.00768,
          "high": 0.00771,
          "low": 0.00767,
          "close": 0.00771,
          "volume": 860612.0,
          "close_time": 1771142399999,
          "quote_volume": 6621.12631,
          "trades": 90,
          "taker_buy_base": 545326.0,
          "taker_buy_quote": 4196.06772
        },
        {
          "timestamp": 1771142400000,
          "datetime": "2026-02-15T08:00:00",
          "open": 0.00769,
          "high": 0.0077,
          "low": 0.00758,
          "close": 0.0076,
          "volume": 1049154.0,
          "close_time": 1771145999999,
          "quote_volume": 8002.88395,
          "trades": 157,
          "taker_buy_base": 522234.0,
          "taker_buy_quote": 3979.6448
        },
        {
          "timestamp": 1771146000000,
          "datetime": "2026-02-15T09:00:00",
          "open": 0.00759,
          "high": 0.00764,
          "low": 0.00759,
          "close": 0.0076,
          "volume": 660115.0,
          "close_time": 1771149599999,
          "quote_volume": 5028.62732,
          "trades": 73,
          "taker_buy_base": 449611.0,
          "taker_buy_quote": 3424.19756
        },
        {
          "timestamp": 1771149600000,
          "datetime": "2026-02-15T10:00:00",
          "open": 0.0076,
          "high": 0.0076,
          "low": 0.0075,
          "close": 0.00754,
          "volume": 1005523.0,
          "close_time": 1771153199999,
          "quote_volume": 7585.65548,
          "trades": 100,
          "taker_buy_base": 486678.0,
          "taker_buy_quote": 3667.32622
        },
        {
          "timestamp": 1771153200000,
          "datetime": "2026-02-15T11:00:00",
          "open": 0.00754,
          "high": 0.00754,
          "low": 0.00749,
          "close": 0.00749,
          "volume": 566986.0,
          "close_time": 1771156799999,
          "quote_volume": 4258.23972,
          "trades": 110,
          "taker_buy_base": 273369.0,
          "taker_buy_quote": 2052.23254
        },
        {
          "timestamp": 1771156800000,
          "datetime": "2026-02-15T12:00:00",
          "open": 0.00749,
          "high": 0.00749,
          "low": 0.0073,
          "close": 0.0073,
          "volume": 1991174.0,
          "close_time": 1771160399999,
          "quote_volume": 14764.09923,
          "trades": 201,
          "taker_buy_base": 646726.0,
          "taker_buy_quote": 4794.53303
        },
        {
          "timestamp": 1771160400000,
          "datetime": "2026-02-15T13:00:00",
          "open": 0.00729,
          "high": 0.00734,
          "low": 0.00722,
          "close": 0.00725,
          "volume": 1800695.0,
          "close_time": 1771163999999,
          "quote_volume": 13117.3514,
          "trades": 209,
          "taker_buy_base": 729158.0,
          "taker_buy_quote": 5317.95906
        },
        {
          "timestamp": 1771164000000,
          "datetime": "2026-02-15T14:00:00",
          "open": 0.00726,
          "high": 0.00729,
          "low": 0.00725,
          "close": 0.00728,
          "volume": 955246.0,
          "close_time": 1771167599999,
          "quote_volume": 6943.73102,
          "trades": 115,
          "taker_buy_base": 494130.0,
          "taker_buy_quote": 3593.35205
        },
        {
          "timestamp": 1771167600000,
          "datetime": "2026-02-15T15:00:00",
          "open": 0.00729,
          "high": 0.0073,
          "low": 0.00725,
          "close": 0.00726,
          "volume": 1483130.0,
          "close_time": 1771171199999,
          "quote_volume": 10789.57131,
          "trades": 278,
          "taker_buy_base": 475655.0,
          "taker_buy_quote": 3460.80799
        },
        {
          "timestamp": 1771171200000,
          "datetime": "2026-02-15T16:00:00",
          "open": 0.00726,
          "high": 0.00727,
          "low": 0.00722,
          "close": 0.00722,
          "volume": 821156.0,
          "close_time": 1771174799999,
          "quote_volume": 5945.02359,
          "trades": 87,
          "taker_buy_base": 294885.0,
          "taker_buy_quote": 2137.9373
        },
        {
          "timestamp": 1771174800000,
          "datetime": "2026-02-15T17:00:00",
          "open": 0.00723,
          "high": 0.00728,
          "low": 0.00718,
          "close": 0.00722,
          "volume": 2307814.0,
          "close_time": 1771178399999,
          "quote_volume": 16649.19285,
          "trades": 388,
          "taker_buy_base": 1122262.0,
          "taker_buy_quote": 8095.20425
        },
        {
          "timestamp": 1771178400000,
          "datetime": "2026-02-15T18:00:00",
          "open": 0.00721,
          "high": 0.00731,
          "low": 0.0072,
          "close": 0.00723,
          "volume": 3116776.0,
          "close_time": 1771181999999,
          "quote_volume": 22629.9456,
          "trades": 736,
          "taker_buy_base": 1765610.0,
          "taker_buy_quote": 12816.12681
        },
        {
          "timestamp": 1771182000000,
          "datetime": "2026-02-15T19:00:00",
          "open": 0.00723,
          "high": 0.00726,
          "low": 0.00721,
          "close": 0.00722,
          "volume": 1366379.0,
          "close_time": 1771185599999,
          "quote_volume": 9875.66586,
          "trades": 383,
          "taker_buy_base": 638250.0,
          "taker_buy_quote": 4610.2508
        },
        {
          "timestamp": 1771185600000,
          "datetime": "2026-02-15T20:00:00",
          "open": 0.00721,
          "high": 0.00723,
          "low": 0.0072,
          "close": 0.00722,
          "volume": 711963.0,
          "close_time": 1771189199999,
          "quote_volume": 5136.78693,
          "trades": 102,
          "taker_buy_base": 462155.0,
          "taker_buy_quote": 3335.69518
        },
        {
          "timestamp": 1771189200000,
          "datetime": "2026-02-15T21:00:00",
          "open": 0.0072,
          "high": 0.00721,
          "low": 0.00718,
          "close": 0.00719,
          "volume": 477713.0,
          "close_time": 1771192799999,
          "quote_volume": 3435.65416,
          "trades": 57,
          "taker_buy_base": 150081.0,
          "taker_buy_quote": 1079.94447
        },
        {
          "timestamp": 1771192800000,
          "datetime": "2026-02-15T22:00:00",
          "open": 0.00719,
          "high": 0.00721,
          "low": 0.00718,
          "close": 0.0072,
          "volume": 536429.0,
          "close_time": 1771196399999,
          "quote_volume": 3858.90212,
          "trades": 144,
          "taker_buy_base": 220515.0,
          "taker_buy_quote": 1586.38627
        },
        {
          "timestamp": 1771196400000,
          "datetime": "2026-02-15T23:00:00",
          "open": 0.0072,
          "high": 0.00721,
          "low": 0.00714,
          "close": 0.0072,
          "volume": 1870004.0,
          "close_time": 1771199999999,
          "quote_volume": 13393.44239,
          "trades": 228,
          "taker_buy_base": 1071591.0,
          "taker_buy_quote": 7678.46933
        },
        {
          "timestamp": 1771200000000,
          "datetime": "2026-02-16T00:00:00",
          "open": 0.00719,
          "high": 0.00734,
          "low": 0.00719,
          "close": 0.00724,
          "volume": 6497480.0,
          "close_time": 1771203599999,
          "quote_volume": 47177.90824,
          "trades": 1210,
          "taker_buy_base": 3055108.0,
          "taker_buy_quote": 22203.26608
        },
        {
          "timestamp": 1771203600000,
          "datetime": "2026-02-16T01:00:00",
          "open": 0.00723,
          "high": 0.00725,
          "low": 0.00718,
          "close": 0.00721,
          "volume": 2152458.0,
          "close_time": 1771207199999,
          "quote_volume": 15519.82923,
          "trades": 519,
          "taker_buy_base": 752746.0,
          "taker_buy_quote": 5425.1569
        },
        {
          "timestamp": 1771207200000,
          "datetime": "2026-02-16T02:00:00",
          "open": 0.00721,
          "high": 0.00724,
          "low": 0.0072,
          "close": 0.00721,
          "volume": 750708.0,
          "close_time": 1771210799999,
          "quote_volume": 5415.9715,
          "trades": 69,
          "taker_buy_base": 186100.0,
          "taker_buy_quote": 1343.10479
        },
        {
          "timestamp": 1771210800000,
          "datetime": "2026-02-16T03:00:00",
          "open": 0.00721,
          "high": 0.00722,
          "low": 0.00716,
          "close": 0.00716,
          "volume": 1216430.0,
          "close_time": 1771214399999,
          "quote_volume": 8757.76632,
          "trades": 250,
          "taker_buy_base": 305782.0,
          "taker_buy_quote": 2205.52192
        },
        {
          "timestamp": 1771214400000,
          "datetime": "2026-02-16T04:00:00",
          "open": 0.00716,
          "high": 0.0072,
          "low": 0.00716,
          "close": 0.00719,
          "volume": 925577.0,
          "close_time": 1771217999999,
          "quote_volume": 6646.695,
          "trades": 199,
          "taker_buy_base": 381134.0,
          "taker_buy_quote": 2735.38938
        },
        {
          "timestamp": 1771218000000,
          "datetime": "2026-02-16T05:00:00",
          "open": 0.00719,
          "high": 0.00719,
          "low": 0.00708,
          "close": 0.00711,
          "volume": 2316745.0,
          "close_time": 1771221599999,
          "quote_volume": 16498.21567,
          "trades": 316,
          "taker_buy_base": 743841.0,
          "taker_buy_quote": 5304.6736
        },
        {
          "timestamp": 1771221600000,
          "datetime": "2026-02-16T06:00:00",
          "open": 0.00713,
          "high": 0.0072,
          "low": 0.00713,
          "close": 0.00717,
          "volume": 1326890.0,
          "close_time": 1771225199999,
          "quote_volume": 9507.62778,
          "trades": 306,
          "taker_buy_base": 896064.0,
          "taker_buy_quote": 6423.99392
        },
        {
          "timestamp": 1771225200000,
          "datetime": "2026-02-16T07:00:00",
          "open": 0.00716,
          "high": 0.00721,
          "low": 0.00715,
          "close": 0.00715,
          "volume": 1511279.0,
          "close_time": 1771228799999,
          "quote_volume": 10844.20524,
          "trades": 253,
          "taker_buy_base": 867707.0,
          "taker_buy_quote": 6228.7707
        },
        {
          "timestamp": 1771228800000,
          "datetime": "2026-02-16T08:00:00",
          "open": 0.00714,
          "high": 0.0072,
          "low": 0.00711,
          "close": 0.00712,
          "volume": 2278603.0,
          "close_time": 1771232399999,
          "quote_volume": 16284.81434,
          "trades": 322,
          "taker_buy_base": 614625.0,
          "taker_buy_quote": 4398.75977
        },
        {
          "timestamp": 1771232400000,
          "datetime": "2026-02-16T09:00:00",
          "open": 0.00712,
          "high": 0.00721,
          "low": 0.00712,
          "close": 0.00719,
          "volume": 1282148.0,
          "close_time": 1771235999999,
          "quote_volume": 9197.4237,
          "trades": 307,
          "taker_buy_base": 739056.0,
          "taker_buy_quote": 5298.24417
        },
        {
          "timestamp": 1771236000000,
          "datetime": "2026-02-16T10:00:00",
          "open": 0.00719,
          "high": 0.0072,
          "low": 0.00715,
          "close": 0.00716,
          "volume": 1532792.0,
          "close_time": 1771239599999,
          "quote_volume": 10988.32631,
          "trades": 435,
          "taker_buy_base": 327978.0,
          "taker_buy_quote": 2351.02727
        },
        {
          "timestamp": 1771239600000,
          "datetime": "2026-02-16T11:00:00",
          "open": 0.00715,
          "high": 0.00717,
          "low": 0.00708,
          "close": 0.00714,
          "volume": 1655635.0,
          "close_time": 1771243199999,
          "quote_volume": 11796.16323,
          "trades": 427,
          "taker_buy_base": 658869.0,
          "taker_buy_quote": 4696.01515
        },
        {
          "timestamp": 1771243200000,
          "datetime": "2026-02-16T12:00:00",
          "open": 0.00714,
          "high": 0.00725,
          "low": 0.00713,
          "close": 0.00725,
          "volume": 1349188.0,
          "close_time": 1771246799999,
          "quote_volume": 9706.19012,
          "trades": 211,
          "taker_buy_base": 1082497.0,
          "taker_buy_quote": 7795.67933
        },
        {
          "timestamp": 1771246800000,
          "datetime": "2026-02-16T13:00:00",
          "open": 0.00724,
          "high": 0.00725,
          "low": 0.00712,
          "close": 0.00712,
          "volume": 2366594.0,
          "close_time": 1771250399999,
          "quote_volume": 16985.39538,
          "trades": 350,
          "taker_buy_base": 982284.0,
          "taker_buy_quote": 7044.30916
        },
        {
          "timestamp": 1771250400000,
          "datetime": "2026-02-16T14:00:00",
          "open": 0.00712,
          "high": 0.00716,
          "low": 0.0071,
          "close": 0.00713,
          "volume": 1059354.0,
          "close_time": 1771253999999,
          "quote_volume": 7549.96436,
          "trades": 249,
          "taker_buy_base": 722245.0,
          "taker_buy_quote": 5148.09776
        },
        {
          "timestamp": 1771254000000,
          "datetime": "2026-02-16T15:00:00",
          "open": 0.00713,
          "high": 0.00716,
          "low": 0.00703,
          "close": 0.00707,
          "volume": 1868846.0,
          "close_time": 1771257599999,
          "quote_volume": 13240.90413,
          "trades": 460,
          "taker_buy_base": 772396.0,
          "taker_buy_quote": 5466.77976
        },
        {
          "timestamp": 1771257600000,
          "datetime": "2026-02-16T16:00:00",
          "open": 0.00707,
          "high": 0.00712,
          "low": 0.00706,
          "close": 0.00708,
          "volume": 2126200.0,
          "close_time": 1771261199999,
          "quote_volume": 15054.41125,
          "trades": 341,
          "taker_buy_base": 1002340.0,
          "taker_buy_quote": 7103.60173
        },
        {
          "timestamp": 1771261200000,
          "datetime": "2026-02-16T17:00:00",
          "open": 0.00709,
          "high": 0.0071,
          "low": 0.00707,
          "close": 0.00709,
          "volume": 484362.0,
          "close_time": 1771264799999,
          "quote_volume": 3431.46668,
          "trades": 94,
          "taker_buy_base": 170286.0,
          "taker_buy_quote": 1207.26951
        },
        {
          "timestamp": 1771264800000,
          "datetime": "2026-02-16T18:00:00",
          "open": 0.00709,
          "high": 0.0071,
          "low": 0.00707,
          "close": 0.00709,
          "volume": 530054.0,
          "close_time": 1771268399999,
          "quote_volume": 3759.73968,
          "trades": 163,
          "taker_buy_base": 447324.0,
          "taker_buy_quote": 3173.41106
        },
        {
          "timestamp": 1771268400000,
          "datetime": "2026-02-16T19:00:00",
          "open": 0.00707,
          "high": 0.00713,
          "low": 0.00707,
          "close": 0.00711,
          "volume": 1054625.0,
          "close_time": 1771271999999,
          "quote_volume": 7495.71879,
          "trades": 301,
          "taker_buy_base": 341348.0,
          "taker_buy_quote": 2425.45532
        },
        {
          "timestamp": 1771272000000,
          "datetime": "2026-02-16T20:00:00",
          "open": 0.00711,
          "high": 0.00716,
          "low": 0.00709,
          "close": 0.00716,
          "volume": 1055783.0,
          "close_time": 1771275599999,
          "quote_volume": 7510.96096,
          "trades": 264,
          "taker_buy_base": 708709.0,
          "taker_buy_quote": 5044.37484
        },
        {
          "timestamp": 1771275600000,
          "datetime": "2026-02-16T21:00:00",
          "open": 0.00715,
          "high": 0.00716,
          "low": 0.00712,
          "close": 0.00714,
          "volume": 423097.0,
          "close_time": 1771279199999,
          "quote_volume": 3019.40481,
          "trades": 129,
          "taker_buy_base": 186857.0,
          "taker_buy_quote": 1335.33897
        },
        {
          "timestamp": 1771279200000,
          "datetime": "2026-02-16T22:00:00",
          "open": 0.00715,
          "high": 0.00719,
          "low": 0.00713,
          "close": 0.00716,
          "volume": 1524941.0,
          "close_time": 1771282799999,
          "quote_volume": 10909.77974,
          "trades": 550,
          "taker_buy_base": 742598.0,
          "taker_buy_quote": 5316.52416
        },
        {
          "timestamp": 1771282800000,
          "datetime": "2026-02-16T23:00:00",
          "open": 0.00718,
          "high": 0.00721,
          "low": 0.00716,
          "close": 0.00721,
          "volume": 449893.0,
          "close_time": 1771286399999,
          "quote_volume": 3232.60126,
          "trades": 127,
          "taker_buy_base": 199568.0,
          "taker_buy_quote": 1434.98024
        },
        {
          "timestamp": 1771286400000,
          "datetime": "2026-02-17T00:00:00",
          "open": 0.0072,
          "high": 0.00725,
          "low": 0.00717,
          "close": 0.00717,
          "volume": 1423851.0,
          "close_time": 1771289999999,
          "quote_volume": 10255.64645,
          "trades": 176,
          "taker_buy_base": 424360.0,
          "taker_buy_quote": 3063.68966
        },
        {
          "timestamp": 1771290000000,
          "datetime": "2026-02-17T01:00:00",
          "open": 0.00718,
          "high": 0.00719,
          "low": 0.00715,
          "close": 0.00715,
          "volume": 1067230.0,
          "close_time": 1771293599999,
          "quote_volume": 7648.30006,
          "trades": 141,
          "taker_buy_base": 420164.0,
          "taker_buy_quote": 3014.32054
        },
        {
          "timestamp": 1771293600000,
          "datetime": "2026-02-17T02:00:00",
          "open": 0.00715,
          "high": 0.00719,
          "low": 0.00714,
          "close": 0.00715,
          "volume": 2038611.0,
          "close_time": 1771297199999,
          "quote_volume": 14584.57512,
          "trades": 262,
          "taker_buy_base": 522516.0,
          "taker_buy_quote": 3743.22243
        },
        {
          "timestamp": 1771297200000,
          "datetime": "2026-02-17T03:00:00",
          "open": 0.00715,
          "high": 0.00715,
          "low": 0.00711,
          "close": 0.00712,
          "volume": 603342.0,
          "close_time": 1771300799999,
          "quote_volume": 4296.98532,
          "trades": 126,
          "taker_buy_base": 80909.0,
          "taker_buy_quote": 575.67383
        },
        {
          "timestamp": 1771300800000,
          "datetime": "2026-02-17T04:00:00",
          "open": 0.00711,
          "high": 0.00713,
          "low": 0.0071,
          "close": 0.00711,
          "volume": 1179544.0,
          "close_time": 1771304399999,
          "quote_volume": 8386.07897,
          "trades": 221,
          "taker_buy_base": 667188.0,
          "taker_buy_quote": 4744.09727
        },
        {
          "timestamp": 1771304400000,
          "datetime": "2026-02-17T05:00:00",
          "open": 0.00711,
          "high": 0.00711,
          "low": 0.00702,
          "close": 0.00708,
          "volume": 973960.0,
          "close_time": 1771307999999,
          "quote_volume": 6875.96243,
          "trades": 141,
          "taker_buy_base": 415877.0,
          "taker_buy_quote": 2936.47445
        },
        {
          "timestamp": 1771308000000,
          "datetime": "2026-02-17T06:00:00",
          "open": 0.00708,
          "high": 0.0071,
          "low": 0.00707,
          "close": 0.0071,
          "volume": 324506.0,
          "close_time": 1771311599999,
          "quote_volume": 2299.10639,
          "trades": 67,
          "taker_buy_base": 168098.0,
          "taker_buy_quote": 1191.46032
        },
        {
          "timestamp": 1771311600000,
          "datetime": "2026-02-17T07:00:00",
          "open": 0.00709,
          "high": 0.00711,
          "low": 0.00707,
          "close": 0.00709,
          "volume": 644470.0,
          "close_time": 1771315199999,
          "quote_volume": 4566.66672,
          "trades": 125,
          "taker_buy_base": 315632.0,
          "taker_buy_quote": 2235.71636
        },
        {
          "timestamp": 1771315200000,
          "datetime": "2026-02-17T08:00:00",
          "open": 0.00711,
          "high": 0.00712,
          "low": 0.00705,
          "close": 0.00708,
          "volume": 1954691.0,
          "close_time": 1771318799999,
          "quote_volume": 13837.1435,
          "trades": 193,
          "taker_buy_base": 768394.0,
          "taker_buy_quote": 5443.67192
        },
        {
          "timestamp": 1771318800000,
          "datetime": "2026-02-17T09:00:00",
          "open": 0.00708,
          "high": 0.0071,
          "low": 0.00706,
          "close": 0.00709,
          "volume": 2101839.0,
          "close_time": 1771322399999,
          "quote_volume": 14882.38392,
          "trades": 763,
          "taker_buy_base": 1897139.0,
          "taker_buy_quote": 13434.18381
        },
        {
          "timestamp": 1771322400000,
          "datetime": "2026-02-17T10:00:00",
          "open": 0.00708,
          "high": 0.00709,
          "low": 0.00702,
          "close": 0.00704,
          "volume": 1495460.0,
          "close_time": 1771325999999,
          "quote_volume": 10534.95642,
          "trades": 351,
          "taker_buy_base": 676722.0,
          "taker_buy_quote": 4763.84652
        },
        {
          "timestamp": 1771326000000,
          "datetime": "2026-02-17T11:00:00",
          "open": 0.00705,
          "high": 0.00708,
          "low": 0.00704,
          "close": 0.00708,
          "volume": 419054.0,
          "close_time": 1771329599999,
          "quote_volume": 2958.51027,
          "trades": 120,
          "taker_buy_base": 256627.0,
          "taker_buy_quote": 1812.4312
        },
        {
          "timestamp": 1771329600000,
          "datetime": "2026-02-17T12:00:00",
          "open": 0.00707,
          "high": 0.00711,
          "low": 0.00707,
          "close": 0.00707,
          "volume": 1540184.0,
          "close_time": 1771333199999,
          "quote_volume": 10908.51238,
          "trades": 260,
          "taker_buy_base": 782046.0,
          "taker_buy_quote": 5540.02003
        },
        {
          "timestamp": 1771333200000,
          "datetime": "2026-02-17T13:00:00",
          "open": 0.00708,
          "high": 0.00712,
          "low": 0.00706,
          "close": 0.00711,
          "volume": 1412236.0,
          "close_time": 1771336799999,
          "quote_volume": 10024.61355,
          "trades": 196,
          "taker_buy_base": 1211299.0,
          "taker_buy_quote": 8601.25427
        },
        {
          "timestamp": 1771336800000,
          "datetime": "2026-02-17T14:00:00",
          "open": 0.00709,
          "high": 0.00713,
          "low": 0.00698,
          "close": 0.007,
          "volume": 3852228.0,
          "close_time": 1771340399999,
          "quote_volume": 27130.72673,
          "trades": 821,
          "taker_buy_base": 2287748.0,
          "taker_buy_quote": 16080.49019
        },
        {
          "timestamp": 1771340400000,
          "datetime": "2026-02-17T15:00:00",
          "open": 0.00699,
          "high": 0.00708,
          "low": 0.00699,
          "close": 0.00707,
          "volume": 1414691.0,
          "close_time": 1771343999999,
          "quote_volume": 9949.78789,
          "trades": 213,
          "taker_buy_base": 757374.0,
          "taker_buy_quote": 5330.62247
        },
        {
          "timestamp": 1771344000000,
          "datetime": "2026-02-17T16:00:00",
          "open": 0.00708,
          "high": 0.00714,
          "low": 0.00707,
          "close": 0.00708,
          "volume": 2477801.0,
          "close_time": 1771347599999,
          "quote_volume": 17586.94324,
          "trades": 261,
          "taker_buy_base": 1240772.0,
          "taker_buy_quote": 8807.90641
        },
        {
          "timestamp": 1771347600000,
          "datetime": "2026-02-17T17:00:00",
          "open": 0.00706,
          "high": 0.00707,
          "low": 0.00698,
          "close": 0.007,
          "volume": 1409087.0,
          "close_time": 1771351199999,
          "quote_volume": 9899.59779,
          "trades": 216,
          "taker_buy_base": 720308.0,
          "taker_buy_quote": 5063.23018
        },
        {
          "timestamp": 1771351200000,
          "datetime": "2026-02-17T18:00:00",
          "open": 0.00701,
          "high": 0.00709,
          "low": 0.00699,
          "close": 0.00707,
          "volume": 1477412.0,
          "close_time": 1771354799999,
          "quote_volume": 10397.55919,
          "trades": 202,
          "taker_buy_base": 818468.0,
          "taker_buy_quote": 5769.80842
        },
        {
          "timestamp": 1771354800000,
          "datetime": "2026-02-17T19:00:00",
          "open": 0.00706,
          "high": 0.00706,
          "low": 0.00698,
          "close": 0.00699,
          "volume": 601684.0,
          "close_time": 1771358399999,
          "quote_volume": 4219.83638,
          "trades": 86,
          "taker_buy_base": 318533.0,
          "taker_buy_quote": 2230.93767
        },
        {
          "timestamp": 1771358400000,
          "datetime": "2026-02-17T20:00:00",
          "open": 0.007,
          "high": 0.007,
          "low": 0.00696,
          "close": 0.00696,
          "volume": 380534.0,
          "close_time": 1771361999999,
          "quote_volume": 2656.90387,
          "trades": 33,
          "taker_buy_base": 127514.0,
          "taker_buy_quote": 890.2577
        },
        {
          "timestamp": 1771362000000,
          "datetime": "2026-02-17T21:00:00",
          "open": 0.00697,
          "high": 0.007,
          "low": 0.00696,
          "close": 0.00698,
          "volume": 175415.0,
          "close_time": 1771365599999,
          "quote_volume": 1224.20399,
          "trades": 22,
          "taker_buy_base": 88432.0,
          "taker_buy_quote": 617.71755
        },
        {
          "timestamp": 1771365600000,
          "datetime": "2026-02-17T22:00:00",
          "open": 0.00697,
          "high": 0.00699,
          "low": 0.00696,
          "close": 0.00697,
          "volume": 115630.0,
          "close_time": 1771369199999,
          "quote_volume": 806.21663,
          "trades": 33,
          "taker_buy_base": 54106.0,
          "taker_buy_quote": 377.66703
        },
        {
          "timestamp": 1771369200000,
          "datetime": "2026-02-17T23:00:00",
          "open": 0.00696,
          "high": 0.00698,
          "low": 0.00695,
          "close": 0.00696,
          "volume": 554947.0,
          "close_time": 1771372799999,
          "quote_volume": 3866.26966,
          "trades": 67,
          "taker_buy_base": 188233.0,
          "taker_buy_quote": 1312.75903
        },
        {
          "timestamp": 1771372800000,
          "datetime": "2026-02-18T00:00:00",
          "open": 0.00697,
          "high": 0.00697,
          "low": 0.00694,
          "close": 0.00695,
          "volume": 1784467.0,
          "close_time": 1771376399999,
          "quote_volume": 12401.71994,
          "trades": 248,
          "taker_buy_base": 650989.0,
          "taker_buy_quote": 4525.29691
        },
        {
          "timestamp": 1771376400000,
          "datetime": "2026-02-18T01:00:00",
          "open": 0.00694,
          "high": 0.00696,
          "low": 0.00689,
          "close": 0.0069,
          "volume": 860758.0,
          "close_time": 1771379999999,
          "quote_volume": 5963.22416,
          "trades": 75,
          "taker_buy_base": 243330.0,
          "taker_buy_quote": 1686.40332
        },
        {
          "timestamp": 1771380000000,
          "datetime": "2026-02-18T02:00:00",
          "open": 0.00691,
          "high": 0.00705,
          "low": 0.0069,
          "close": 0.00702,
          "volume": 2921540.0,
          "close_time": 1771383599999,
          "quote_volume": 20439.41668,
          "trades": 353,
          "taker_buy_base": 1203370.0,
          "taker_buy_quote": 8417.86367
        },
        {
          "timestamp": 1771383600000,
          "datetime": "2026-02-18T03:00:00",
          "open": 0.00701,
          "high": 0.00705,
          "low": 0.007,
          "close": 0.007,
          "volume": 958814.0,
          "close_time": 1771387199999,
          "quote_volume": 6734.95868,
          "trades": 150,
          "taker_buy_base": 652494.0,
          "taker_buy_quote": 4585.14357
        },
        {
          "timestamp": 1771387200000,
          "datetime": "2026-02-18T04:00:00",
          "open": 0.007,
          "high": 0.007,
          "low": 0.00695,
          "close": 0.00697,
          "volume": 576319.0,
          "close_time": 1771390799999,
          "quote_volume": 4017.69692,
          "trades": 68,
          "taker_buy_base": 157966.0,
          "taker_buy_quote": 1100.55941
        },
        {
          "timestamp": 1771390800000,
          "datetime": "2026-02-18T05:00:00",
          "open": 0.00696,
          "high": 0.00697,
          "low": 0.00693,
          "close": 0.00696,
          "volume": 1548008.0,
          "close_time": 1771394399999,
          "quote_volume": 10766.28893,
          "trades": 114,
          "taker_buy_base": 583334.0,
          "taker_buy_quote": 4060.13991
        },
        {
          "timestamp": 1771394400000,
          "datetime": "2026-02-18T06:00:00",
          "open": 0.00695,
          "high": 0.007,
          "low": 0.00694,
          "close": 0.00699,
          "volume": 981320.0,
          "close_time": 1771397999999,
          "quote_volume": 6855.13032,
          "trades": 114,
          "taker_buy_base": 481331.0,
          "taker_buy_quote": 3358.71305
        },
        {
          "timestamp": 1771398000000,
          "datetime": "2026-02-18T07:00:00",
          "open": 0.00698,
          "high": 0.007,
          "low": 0.00697,
          "close": 0.00699,
          "volume": 209874.0,
          "close_time": 1771401599999,
          "quote_volume": 1465.4364,
          "trades": 72,
          "taker_buy_base": 147668.0,
          "taker_buy_quote": 1031.32543
        },
        {
          "timestamp": 1771401600000,
          "datetime": "2026-02-18T08:00:00",
          "open": 0.00699,
          "high": 0.007,
          "low": 0.00697,
          "close": 0.00698,
          "volume": 486295.0,
          "close_time": 1771405199999,
          "quote_volume": 3398.21179,
          "trades": 100,
          "taker_buy_base": 196601.0,
          "taker_buy_quote": 1374.98285
        },
        {
          "timestamp": 1771405200000,
          "datetime": "2026-02-18T09:00:00",
          "open": 0.00697,
          "high": 0.00701,
          "low": 0.00696,
          "close": 0.007,
          "volume": 1066525.0,
          "close_time": 1771408799999,
          "quote_volume": 7442.14146,
          "trades": 241,
          "taker_buy_base": 743025.0,
          "taker_buy_quote": 5186.40493
        },
        {
          "timestamp": 1771408800000,
          "datetime": "2026-02-18T10:00:00",
          "open": 0.00699,
          "high": 0.007,
          "low": 0.00698,
          "close": 0.00698,
          "volume": 400795.0,
          "close_time": 1771412399999,
          "quote_volume": 2801.09717,
          "trades": 103,
          "taker_buy_base": 223568.0,
          "taker_buy_quote": 1563.30637
        },
        {
          "timestamp": 1771412400000,
          "datetime": "2026-02-18T11:00:00",
          "open": 0.00697,
          "high": 0.007,
          "low": 0.0069,
          "close": 0.00696,
          "volume": 2472170.0,
          "close_time": 1771415999999,
          "quote_volume": 17199.51409,
          "trades": 218,
          "taker_buy_base": 1048682.0,
          "taker_buy_quote": 7296.61787
        },
        {
          "timestamp": 1771416000000,
          "datetime": "2026-02-18T12:00:00",
          "open": 0.00696,
          "high": 0.00703,
          "low": 0.00696,
          "close": 0.00697,
          "volume": 3352706.0,
          "close_time": 1771419599999,
          "quote_volume": 23495.10099,
          "trades": 497,
          "taker_buy_base": 2243946.0,
          "taker_buy_quote": 15731.06605
        },
        {
          "timestamp": 1771419600000,
          "datetime": "2026-02-18T13:00:00",
          "open": 0.00697,
          "high": 0.00698,
          "low": 0.00693,
          "close": 0.00694,
          "volume": 1805988.0,
          "close_time": 1771423199999,
          "quote_volume": 12549.10688,
          "trades": 240,
          "taker_buy_base": 846284.0,
          "taker_buy_quote": 5884.50201
        },
        {
          "timestamp": 1771423200000,
          "datetime": "2026-02-18T14:00:00",
          "open": 0.00694,
          "high": 0.00695,
          "low": 0.0069,
          "close": 0.00694,
          "volume": 1768345.0,
          "close_time": 1771426799999,
          "quote_volume": 12240.83531,
          "trades": 336,
          "taker_buy_base": 570554.0,
          "taker_buy_quote": 3952.65603
        },
        {
          "timestamp": 1771426800000,
          "datetime": "2026-02-18T15:00:00",
          "open": 0.00696,
          "high": 0.00703,
          "low": 0.00695,
          "close": 0.007,
          "volume": 1602851.0,
          "close_time": 1771430399999,
          "quote_volume": 11184.14687,
          "trades": 327,
          "taker_buy_base": 1067527.0,
          "taker_buy_quote": 7447.19922
        },
        {
          "timestamp": 1771430400000,
          "datetime": "2026-02-18T16:00:00",
          "open": 0.00699,
          "high": 0.00699,
          "low": 0.00693,
          "close": 0.00693,
          "volume": 836815.0,
          "close_time": 1771433999999,
          "quote_volume": 5828.38462,
          "trades": 196,
          "taker_buy_base": 368334.0,
          "taker_buy_quote": 2564.87295
        },
        {
          "timestamp": 1771434000000,
          "datetime": "2026-02-18T17:00:00",
          "open": 0.00694,
          "high": 0.00698,
          "low": 0.00691,
          "close": 0.00691,
          "volume": 908410.0,
          "close_time": 1771437599999,
          "quote_volume": 6308.37688,
          "trades": 249,
          "taker_buy_base": 596779.0,
          "taker_buy_quote": 4145.69295
        },
        {
          "timestamp": 1771437600000,
          "datetime": "2026-02-18T18:00:00",
          "open": 0.00691,
          "high": 0.00692,
          "low": 0.00681,
          "close": 0.00683,
          "volume": 1971510.0,
          "close_time": 1771441199999,
          "quote_volume": 13523.21166,
          "trades": 447,
          "taker_buy_base": 1021650.0,
          "taker_buy_quote": 7012.77525
        },
        {
          "timestamp": 1771441200000,
          "datetime": "2026-02-18T19:00:00",
          "open": 0.00682,
          "high": 0.00686,
          "low": 0.00676,
          "close": 0.00678,
          "volume": 1235102.0,
          "close_time": 1771444799999,
          "quote_volume": 8399.09538,
          "trades": 215,
          "taker_buy_base": 350912.0,
          "taker_buy_quote": 2390.73073
        },
        {
          "timestamp": 1771444800000,
          "datetime": "2026-02-18T20:00:00",
          "open": 0.00678,
          "high": 0.00681,
          "low": 0.00676,
          "close": 0.00679,
          "volume": 841132.0,
          "close_time": 1771448399999,
          "quote_volume": 5707.48599,
          "trades": 243,
          "taker_buy_base": 610578.0,
          "taker_buy_quote": 4144.4795
        },
        {
          "timestamp": 1771448400000,
          "datetime": "2026-02-18T21:00:00",
          "open": 0.00679,
          "high": 0.00679,
          "low": 0.00673,
          "close": 0.00674,
          "volume": 507625.0,
          "close_time": 1771451999999,
          "quote_volume": 3434.57483,
          "trades": 211,
          "taker_buy_base": 314129.0,
          "taker_buy_quote": 2126.5694
        },
        {
          "timestamp": 1771452000000,
          "datetime": "2026-02-18T22:00:00",
          "open": 0.00674,
          "high": 0.00677,
          "low": 0.00671,
          "close": 0.00676,
          "volume": 710493.0,
          "close_time": 1771455599999,
          "quote_volume": 4788.18406,
          "trades": 207,
          "taker_buy_base": 389127.0,
          "taker_buy_quote": 2627.13104
        },
        {
          "timestamp": 1771455600000,
          "datetime": "2026-02-18T23:00:00",
          "open": 0.00676,
          "high": 0.00678,
          "low": 0.00674,
          "close": 0.00677,
          "volume": 820230.0,
          "close_time": 1771459199999,
          "quote_volume": 5537.82856,
          "trades": 160,
          "taker_buy_base": 595893.0,
          "taker_buy_quote": 4023.83718
        },
        {
          "timestamp": 1771459200000,
          "datetime": "2026-02-19T00:00:00",
          "open": 0.00677,
          "high": 0.00678,
          "low": 0.0067,
          "close": 0.00673,
          "volume": 3056386.0,
          "close_time": 1771462799999,
          "quote_volume": 20577.0862,
          "trades": 592,
          "taker_buy_base": 1441749.0,
          "taker_buy_quote": 9705.852
        },
        {
          "timestamp": 1771462800000,
          "datetime": "2026-02-19T01:00:00",
          "open": 0.00673,
          "high": 0.00684,
          "low": 0.00673,
          "close": 0.00684,
          "volume": 2282659.0,
          "close_time": 1771466399999,
          "quote_volume": 15489.45817,
          "trades": 401,
          "taker_buy_base": 1389116.0,
          "taker_buy_quote": 9421.57612
        },
        {
          "timestamp": 1771466400000,
          "datetime": "2026-02-19T02:00:00",
          "open": 0.00684,
          "high": 0.00685,
          "low": 0.00678,
          "close": 0.00682,
          "volume": 1231040.0,
          "close_time": 1771469999999,
          "quote_volume": 8399.5521,
          "trades": 172,
          "taker_buy_base": 396592.0,
          "taker_buy_quote": 2704.61641
        },
        {
          "timestamp": 1771470000000,
          "datetime": "2026-02-19T03:00:00",
          "open": 0.00682,
          "high": 0.00683,
          "low": 0.00679,
          "close": 0.00681,
          "volume": 338639.0,
          "close_time": 1771473599999,
          "quote_volume": 2306.09314,
          "trades": 70,
          "taker_buy_base": 156647.0,
          "taker_buy_quote": 1066.88833
        },
        {
          "timestamp": 1771473600000,
          "datetime": "2026-02-19T04:00:00",
          "open": 0.00681,
          "high": 0.00681,
          "low": 0.00679,
          "close": 0.00679,
          "volume": 248399.0,
          "close_time": 1771477199999,
          "quote_volume": 1688.85483,
          "trades": 42,
          "taker_buy_base": 105099.0,
          "taker_buy_quote": 714.78904
        },
        {
          "timestamp": 1771477200000,
          "datetime": "2026-02-19T05:00:00",
          "open": 0.00678,
          "high": 0.00679,
          "low": 0.00675,
          "close": 0.00678,
          "volume": 629196.0,
          "close_time": 1771480799999,
          "quote_volume": 4253.21741,
          "trades": 134,
          "taker_buy_base": 342780.0,
          "taker_buy_quote": 2317.58007
        },
        {
          "timestamp": 1771480800000,
          "datetime": "2026-02-19T06:00:00",
          "open": 0.00678,
          "high": 0.00681,
          "low": 0.00678,
          "close": 0.00679,
          "volume": 1027872.0,
          "close_time": 1771484399999,
          "quote_volume": 6986.80587,
          "trades": 154,
          "taker_buy_base": 648281.0,
          "taker_buy_quote": 4405.56034
        },
        {
          "timestamp": 1771484400000,
          "datetime": "2026-02-19T07:00:00",
          "open": 0.00679,
          "high": 0.00681,
          "low": 0.00676,
          "close": 0.00677,
          "volume": 502461.0,
          "close_time": 1771487999999,
          "quote_volume": 3407.26265,
          "trades": 89,
          "taker_buy_base": 278245.0,
          "taker_buy_quote": 1887.39426
        },
        {
          "timestamp": 1771488000000,
          "datetime": "2026-02-19T08:00:00",
          "open": 0.00677,
          "high": 0.00678,
          "low": 0.00673,
          "close": 0.00677,
          "volume": 2368717.0,
          "close_time": 1771491599999,
          "quote_volume": 15996.89637,
          "trades": 465,
          "taker_buy_base": 1474635.0,
          "taker_buy_quote": 9961.60671
        },
        {
          "timestamp": 1771491600000,
          "datetime": "2026-02-19T09:00:00",
          "open": 0.00678,
          "high": 0.0068,
          "low": 0.00677,
          "close": 0.00677,
          "volume": 782603.0,
          "close_time": 1771495199999,
          "quote_volume": 5307.13116,
          "trades": 154,
          "taker_buy_base": 419349.0,
          "taker_buy_quote": 2844.98761
        },
        {
          "timestamp": 1771495200000,
          "datetime": "2026-02-19T10:00:00",
          "open": 0.00678,
          "high": 0.0068,
          "low": 0.00676,
          "close": 0.00677,
          "volume": 611943.0,
          "close_time": 1771498799999,
          "quote_volume": 4145.60392,
          "trades": 158,
          "taker_buy_base": 442973.0,
          "taker_buy_quote": 3002.13454
        },
        {
          "timestamp": 1771498800000,
          "datetime": "2026-02-19T11:00:00",
          "open": 0.00677,
          "high": 0.00679,
          "low": 0.00675,
          "close": 0.00677,
          "volume": 598600.0,
          "close_time": 1771502399999,
          "quote_volume": 4052.37325,
          "trades": 161,
          "taker_buy_base": 336641.0,
          "taker_buy_quote": 2280.39157
        },
        {
          "timestamp": 1771502400000,
          "datetime": "2026-02-19T12:00:00",
          "open": 0.00677,
          "high": 0.00677,
          "low": 0.00675,
          "close": 0.00676,
          "volume": 496043.0,
          "close_time": 1771505999999,
          "quote_volume": 3351.95837,
          "trades": 140,
          "taker_buy_base": 323745.0,
          "taker_buy_quote": 2188.37051
        },
        {
          "timestamp": 1771506000000,
          "datetime": "2026-02-19T13:00:00",
          "open": 0.00675,
          "high": 0.00675,
          "low": 0.00662,
          "close": 0.00665,
          "volume": 2936597.0,
          "close_time": 1771509599999,
          "quote_volume": 19682.39696,
          "trades": 552,
          "taker_buy_base": 1300953.0,
          "taker_buy_quote": 8726.68052
        },
        {
          "timestamp": 1771509600000,
          "datetime": "2026-02-19T14:00:00",
          "open": 0.00666,
          "high": 0.00677,
          "low": 0.00664,
          "close": 0.00675,
          "volume": 2751558.0,
          "close_time": 1771513199999,
          "quote_volume": 18469.2705,
          "trades": 438,
          "taker_buy_base": 1508395.0,
          "taker_buy_quote": 10115.50042
        },
        {
          "timestamp": 1771513200000,
          "datetime": "2026-02-19T15:00:00",
          "open": 0.00675,
          "high": 0.00677,
          "low": 0.00669,
          "close": 0.0067,
          "volume": 1166765.0,
          "close_time": 1771516799999,
          "quote_volume": 7850.03742,
          "trades": 124,
          "taker_buy_base": 453117.0,
          "taker_buy_quote": 3048.13581
        },
        {
          "timestamp": 1771516800000,
          "datetime": "2026-02-19T16:00:00",
          "open": 0.0067,
          "high": 0.00671,
          "low": 0.00663,
          "close": 0.00669,
          "volume": 1526725.0,
          "close_time": 1771520399999,
          "quote_volume": 10170.77897,
          "trades": 212,
          "taker_buy_base": 720306.0,
          "taker_buy_quote": 4801.83694
        },
        {
          "timestamp": 1771520400000,
          "datetime": "2026-02-19T17:00:00",
          "open": 0.00668,
          "high": 0.00674,
          "low": 0.00667,
          "close": 0.00671,
          "volume": 1345367.0,
          "close_time": 1771523999999,
          "quote_volume": 9022.38419,
          "trades": 203,
          "taker_buy_base": 695013.0,
          "taker_buy_quote": 4658.41247
        },
        {
          "timestamp": 1771524000000,
          "datetime": "2026-02-19T18:00:00",
          "open": 0.0067,
          "high": 0.00675,
          "low": 0.00668,
          "close": 0.00675,
          "volume": 392241.0,
          "close_time": 1771527599999,
          "quote_volume": 2634.1836,
          "trades": 50,
          "taker_buy_base": 215660.0,
          "taker_buy_quote": 1449.40096
        },
        {
          "timestamp": 1771527600000,
          "datetime": "2026-02-19T19:00:00",
          "open": 0.00674,
          "high": 0.00682,
          "low": 0.00672,
          "close": 0.00681,
          "volume": 1554963.0,
          "close_time": 1771531199999,
          "quote_volume": 10512.29001,
          "trades": 450,
          "taker_buy_base": 940662.0,
          "taker_buy_quote": 6357.71022
        },
        {
          "timestamp": 1771531200000,
          "datetime": "2026-02-19T20:00:00",
          "open": 0.00681,
          "high": 0.00683,
          "low": 0.00679,
          "close": 0.00683,
          "volume": 415369.0,
          "close_time": 1771534799999,
          "quote_volume": 2828.38696,
          "trades": 155,
          "taker_buy_base": 295831.0,
          "taker_buy_quote": 2014.81369
        },
        {
          "timestamp": 1771534800000,
          "datetime": "2026-02-19T21:00:00",
          "open": 0.00682,
          "high": 0.00682,
          "low": 0.00681,
          "close": 0.00681,
          "volume": 121290.0,
          "close_time": 1771538399999,
          "quote_volume": 826.51123,
          "trades": 19,
          "taker_buy_base": 75865.0,
          "taker_buy_quote": 517.16698
        },
        {
          "timestamp": 1771538400000,
          "datetime": "2026-02-19T22:00:00",
          "open": 0.0068,
          "high": 0.00681,
          "low": 0.00677,
          "close": 0.0068,
          "volume": 1101251.0,
          "close_time": 1771541999999,
          "quote_volume": 7464.98731,
          "trades": 115,
          "taker_buy_base": 391165.0,
          "taker_buy_quote": 2654.39255
        },
        {
          "timestamp": 1771542000000,
          "datetime": "2026-02-19T23:00:00",
          "open": 0.00681,
          "high": 0.00685,
          "low": 0.00679,
          "close": 0.00683,
          "volume": 842754.0,
          "close_time": 1771545599999,
          "quote_volume": 5742.27857,
          "trades": 150,
          "taker_buy_base": 634375.0,
          "taker_buy_quote": 4324.30251
        },
        {
          "timestamp": 1771545600000,
          "datetime": "2026-02-20T00:00:00",
          "open": 0.00682,
          "high": 0.00686,
          "low": 0.00679,
          "close": 0.00683,
          "volume": 2186224.0,
          "close_time": 1771549199999,
          "quote_volume": 14937.92116,
          "trades": 215,
          "taker_buy_base": 1437851.0,
          "taker_buy_quote": 9827.25744
        },
        {
          "timestamp": 1771549200000,
          "datetime": "2026-02-20T01:00:00",
          "open": 0.00683,
          "high": 0.00687,
          "low": 0.00683,
          "close": 0.00686,
          "volume": 1162017.0,
          "close_time": 1771552799999,
          "quote_volume": 7961.87978,
          "trades": 451,
          "taker_buy_base": 668888.0,
          "taker_buy_quote": 4583.70082
        },
        {
          "timestamp": 1771552800000,
          "datetime": "2026-02-20T02:00:00",
          "open": 0.00686,
          "high": 0.00687,
          "low": 0.00683,
          "close": 0.00683,
          "volume": 1023539.0,
          "close_time": 1771556399999,
          "quote_volume": 7011.05433,
          "trades": 270,
          "taker_buy_base": 708383.0,
          "taker_buy_quote": 4852.13066
        },
        {
          "timestamp": 1771556400000,
          "datetime": "2026-02-20T03:00:00",
          "open": 0.00684,
          "high": 0.00686,
          "low": 0.00682,
          "close": 0.00683,
          "volume": 536200.0,
          "close_time": 1771559999999,
          "quote_volume": 3667.0698,
          "trades": 126,
          "taker_buy_base": 392305.0,
          "taker_buy_quote": 2684.14143
        },
        {
          "timestamp": 1771560000000,
          "datetime": "2026-02-20T04:00:00",
          "open": 0.00682,
          "high": 0.00682,
          "low": 0.00678,
          "close": 0.0068,
          "volume": 979697.0,
          "close_time": 1771563599999,
          "quote_volume": 6666.73612,
          "trades": 104,
          "taker_buy_base": 548206.0,
          "taker_buy_quote": 3729.8749
        },
        {
          "timestamp": 1771563600000,
          "datetime": "2026-02-20T05:00:00",
          "open": 0.00681,
          "high": 0.00684,
          "low": 0.00677,
          "close": 0.00681,
          "volume": 1585114.0,
          "close_time": 1771567199999,
          "quote_volume": 10780.49942,
          "trades": 151,
          "taker_buy_base": 942440.0,
          "taker_buy_quote": 6413.17615
        },
        {
          "timestamp": 1771567200000,
          "datetime": "2026-02-20T06:00:00",
          "open": 0.00681,
          "high": 0.00682,
          "low": 0.00679,
          "close": 0.00679,
          "volume": 234676.0,
          "close_time": 1771570799999,
          "quote_volume": 1597.17248,
          "trades": 22,
          "taker_buy_base": 54289.0,
          "taker_buy_quote": 369.92353
        },
        {
          "timestamp": 1771570800000,
          "datetime": "2026-02-20T07:00:00",
          "open": 0.00681,
          "high": 0.00681,
          "low": 0.00677,
          "close": 0.00679,
          "volume": 782728.0,
          "close_time": 1771574399999,
          "quote_volume": 5316.88396,
          "trades": 152,
          "taker_buy_base": 355145.0,
          "taker_buy_quote": 2413.08063
        },
        {
          "timestamp": 1771574400000,
          "datetime": "2026-02-20T08:00:00",
          "open": 0.0068,
          "high": 0.00681,
          "low": 0.00676,
          "close": 0.0068,
          "volume": 773092.0,
          "close_time": 1771577999999,
          "quote_volume": 5246.0216,
          "trades": 116,
          "taker_buy_base": 457343.0,
          "taker_buy_quote": 3106.22547
        },
        {
          "timestamp": 1771578000000,
          "datetime": "2026-02-20T09:00:00",
          "open": 0.00679,
          "high": 0.00683,
          "low": 0.00678,
          "close": 0.00681,
          "volume": 386379.0,
          "close_time": 1771581599999,
          "quote_volume": 2629.05685,
          "trades": 88,
          "taker_buy_base": 225763.0,
          "taker_buy_quote": 1536.38909
        },
        {
          "timestamp": 1771581600000,
          "datetime": "2026-02-20T10:00:00",
          "open": 0.0068,
          "high": 0.00684,
          "low": 0.00679,
          "close": 0.00679,
          "volume": 1005892.0,
          "close_time": 1771585199999,
          "quote_volume": 6857.53863,
          "trades": 91,
          "taker_buy_base": 684348.0,
          "taker_buy_quote": 4666.85806
        },
        {
          "timestamp": 1771585200000,
          "datetime": "2026-02-20T11:00:00",
          "open": 0.00679,
          "high": 0.0068,
          "low": 0.00676,
          "close": 0.00676,
          "volume": 1586985.0,
          "close_time": 1771588799999,
          "quote_volume": 10760.64636,
          "trades": 171,
          "taker_buy_base": 638847.0,
          "taker_buy_quote": 4335.22358
        },
        {
          "timestamp": 1771588800000,
          "datetime": "2026-02-20T12:00:00",
          "open": 0.00678,
          "high": 0.00679,
          "low": 0.00675,
          "close": 0.00676,
          "volume": 1155124.0,
          "close_time": 1771592399999,
          "quote_volume": 7820.22405,
          "trades": 89,
          "taker_buy_base": 418027.0,
          "taker_buy_quote": 2831.88956
        },
        {
          "timestamp": 1771592400000,
          "datetime": "2026-02-20T13:00:00",
          "open": 0.00677,
          "high": 0.00677,
          "low": 0.00663,
          "close": 0.00667,
          "volume": 2096297.0,
          "close_time": 1771595999999,
          "quote_volume": 14017.80025,
          "trades": 265,
          "taker_buy_base": 1168538.0,
          "taker_buy_quote": 7809.08642
        },
        {
          "timestamp": 1771596000000,
          "datetime": "2026-02-20T14:00:00",
          "open": 0.00667,
          "high": 0.00673,
          "low": 0.00667,
          "close": 0.00668,
          "volume": 3189017.0,
          "close_time": 1771599599999,
          "quote_volume": 21357.45321,
          "trades": 208,
          "taker_buy_base": 2184385.0,
          "taker_buy_quote": 14631.15345
        },
        {
          "timestamp": 1771599600000,
          "datetime": "2026-02-20T15:00:00",
          "open": 0.00669,
          "high": 0.0068,
          "low": 0.00669,
          "close": 0.00677,
          "volume": 5562727.0,
          "close_time": 1771603199999,
          "quote_volume": 37544.28838,
          "trades": 541,
          "taker_buy_base": 3177597.0,
          "taker_buy_quote": 21415.74068
        },
        {
          "timestamp": 1771603200000,
          "datetime": "2026-02-20T16:00:00",
          "open": 0.00677,
          "high": 0.00682,
          "low": 0.00676,
          "close": 0.00682,
          "volume": 1873272.0,
          "close_time": 1771606799999,
          "quote_volume": 12710.03398,
          "trades": 208,
          "taker_buy_base": 1024784.0,
          "taker_buy_quote": 6956.69987
        },
        {
          "timestamp": 1771606800000,
          "datetime": "2026-02-20T17:00:00",
          "open": 0.00681,
          "high": 0.00684,
          "low": 0.00672,
          "close": 0.00684,
          "volume": 2392464.0,
          "close_time": 1771610399999,
          "quote_volume": 16224.69085,
          "trades": 366,
          "taker_buy_base": 1027317.0,
          "taker_buy_quote": 6965.90554
        },
        {
          "timestamp": 1771610400000,
          "datetime": "2026-02-20T18:00:00",
          "open": 0.00685,
          "high": 0.00686,
          "low": 0.00679,
          "close": 0.00682,
          "volume": 1834260.0,
          "close_time": 1771613999999,
          "quote_volume": 12508.3077,
          "trades": 328,
          "taker_buy_base": 586950.0,
          "taker_buy_quote": 4004.32184
        },
        {
          "timestamp": 1771614000000,
          "datetime": "2026-02-20T19:00:00",
          "open": 0.00682,
          "high": 0.00683,
          "low": 0.00678,
          "close": 0.0068,
          "volume": 710255.0,
          "close_time": 1771617599999,
          "quote_volume": 4825.94124,
          "trades": 217,
          "taker_buy_base": 298158.0,
          "taker_buy_quote": 2025.90581
        },
        {
          "timestamp": 1771617600000,
          "datetime": "2026-02-20T20:00:00",
          "open": 0.0068,
          "high": 0.00683,
          "low": 0.00679,
          "close": 0.00681,
          "volume": 360187.0,
          "close_time": 1771621199999,
          "quote_volume": 2449.63469,
          "trades": 75,
          "taker_buy_base": 133033.0,
          "taker_buy_quote": 905.79716
        },
        {
          "timestamp": 1771621200000,
          "datetime": "2026-02-20T21:00:00",
          "open": 0.00681,
          "high": 0.00682,
          "low": 0.00679,
          "close": 0.00681,
          "volume": 487643.0,
          "close_time": 1771624799999,
          "quote_volume": 3316.62676,
          "trades": 106,
          "taker_buy_base": 228409.0,
          "taker_buy_quote": 1553.85178
        },
        {
          "timestamp": 1771624800000,
          "datetime": "2026-02-20T22:00:00",
          "open": 0.00681,
          "high": 0.00683,
          "low": 0.00679,
          "close": 0.00682,
          "volume": 652054.0,
          "close_time": 1771628399999,
          "quote_volume": 4441.50437,
          "trades": 176,
          "taker_buy_base": 370596.0,
          "taker_buy_quote": 2524.59759
        },
        {
          "timestamp": 1771628400000,
          "datetime": "2026-02-20T23:00:00",
          "open": 0.0068,
          "high": 0.00687,
          "low": 0.0068,
          "close": 0.00684,
          "volume": 2763059.0,
          "close_time": 1771631999999,
          "quote_volume": 18874.84472,
          "trades": 433,
          "taker_buy_base": 1103547.0,
          "taker_buy_quote": 7536.84653
        },
        {
          "timestamp": 1771632000000,
          "datetime": "2026-02-21T00:00:00",
          "open": 0.00683,
          "high": 0.0069,
          "low": 0.00681,
          "close": 0.00682,
          "volume": 2186179.0,
          "close_time": 1771635599999,
          "quote_volume": 14984.00804,
          "trades": 235,
          "taker_buy_base": 1539510.0,
          "taker_buy_quote": 10557.39419
        },
        {
          "timestamp": 1771635600000,
          "datetime": "2026-02-21T01:00:00",
          "open": 0.00682,
          "high": 0.00685,
          "low": 0.00681,
          "close": 0.00685,
          "volume": 411905.0,
          "close_time": 1771639199999,
          "quote_volume": 2810.95264,
          "trades": 67,
          "taker_buy_base": 160492.0,
          "taker_buy_quote": 1096.1341
        },
        {
          "timestamp": 1771639200000,
          "datetime": "2026-02-21T02:00:00",
          "open": 0.00683,
          "high": 0.00687,
          "low": 0.00682,
          "close": 0.00687,
          "volume": 1575986.0,
          "close_time": 1771642799999,
          "quote_volume": 10815.87302,
          "trades": 169,
          "taker_buy_base": 888689.0,
          "taker_buy_quote": 6099.04719
        },
        {
          "timestamp": 1771642800000,
          "datetime": "2026-02-21T03:00:00",
          "open": 0.00688,
          "high": 0.00689,
          "low": 0.00684,
          "close": 0.00687,
          "volume": 1094747.0,
          "close_time": 1771646399999,
          "quote_volume": 7514.26453,
          "trades": 142,
          "taker_buy_base": 615140.0,
          "taker_buy_quote": 4220.77086
        },
        {
          "timestamp": 1771646400000,
          "datetime": "2026-02-21T04:00:00",
          "open": 0.00686,
          "high": 0.00686,
          "low": 0.00684,
          "close": 0.00684,
          "volume": 485801.0,
          "close_time": 1771649999999,
          "quote_volume": 3328.40913,
          "trades": 70,
          "taker_buy_base": 67284.0,
          "taker_buy_quote": 461.22598
        },
        {
          "timestamp": 1771650000000,
          "datetime": "2026-02-21T05:00:00",
          "open": 0.00684,
          "high": 0.00686,
          "low": 0.00683,
          "close": 0.00684,
          "volume": 304640.0,
          "close_time": 1771653599999,
          "quote_volume": 2084.88998,
          "trades": 39,
          "taker_buy_base": 143579.0,
          "taker_buy_quote": 982.96514
        },
        {
          "timestamp": 1771653600000,
          "datetime": "2026-02-21T06:00:00",
          "open": 0.00685,
          "high": 0.00685,
          "low": 0.00679,
          "close": 0.00682,
          "volume": 498230.0,
          "close_time": 1771657199999,
          "quote_volume": 3394.15961,
          "trades": 44,
          "taker_buy_base": 236136.0,
          "taker_buy_quote": 1609.32163
        },
        {
          "timestamp": 1771657200000,
          "datetime": "2026-02-21T07:00:00",
          "open": 0.00681,
          "high": 0.00682,
          "low": 0.0068,
          "close": 0.00682,
          "volume": 265462.0,
          "close_time": 1771660799999,
          "quote_volume": 1807.24617,
          "trades": 31,
          "taker_buy_base": 103099.0,
          "taker_buy_quote": 702.12729
        },
        {
          "timestamp": 1771660800000,
          "datetime": "2026-02-21T08:00:00",
          "open": 0.00682,
          "high": 0.00685,
          "low": 0.0068,
          "close": 0.00685,
          "volume": 250919.0,
          "close_time": 1771664399999,
          "quote_volume": 1711.61221,
          "trades": 31,
          "taker_buy_base": 136411.0,
          "taker_buy_quote": 931.6406
        },
        {
          "timestamp": 1771664400000,
          "datetime": "2026-02-21T09:00:00",
          "open": 0.00684,
          "high": 0.00685,
          "low": 0.00681,
          "close": 0.00683,
          "volume": 1207585.0,
          "close_time": 1771667999999,
          "quote_volume": 8252.20229,
          "trades": 94,
          "taker_buy_base": 726619.0,
          "taker_buy_quote": 4967.47238
        },
        {
          "timestamp": 1771668000000,
          "datetime": "2026-02-21T10:00:00",
          "open": 0.00682,
          "high": 0.00683,
          "low": 0.00681,
          "close": 0.00682,
          "volume": 374692.0,
          "close_time": 1771671599999,
          "quote_volume": 2556.86239,
          "trades": 52,
          "taker_buy_base": 291103.0,
          "taker_buy_quote": 1987.00239
        },
        {
          "timestamp": 1771671600000,
          "datetime": "2026-02-21T11:00:00",
          "open": 0.00682,
          "high": 0.00683,
          "low": 0.0068,
          "close": 0.00681,
          "volume": 1181388.0,
          "close_time": 1771675199999,
          "quote_volume": 8048.35343,
          "trades": 129,
          "taker_buy_base": 343115.0,
          "taker_buy_quote": 2339.09263
        },
        {
          "timestamp": 1771675200000,
          "datetime": "2026-02-21T12:00:00",
          "open": 0.00681,
          "high": 0.00681,
          "low": 0.00678,
          "close": 0.00681,
          "volume": 439341.0,
          "close_time": 1771678799999,
          "quote_volume": 2987.32981,
          "trades": 43,
          "taker_buy_base": 184596.0,
          "taker_buy_quote": 1255.79059
        },
        {
          "timestamp": 1771678800000,
          "datetime": "2026-02-21T13:00:00",
          "open": 0.0068,
          "high": 0.00682,
          "low": 0.00679,
          "close": 0.00682,
          "volume": 613702.0,
          "close_time": 1771682399999,
          "quote_volume": 4171.77141,
          "trades": 111,
          "taker_buy_base": 429902.0,
          "taker_buy_quote": 2923.08198
        },
        {
          "timestamp": 1771682400000,
          "datetime": "2026-02-21T14:00:00",
          "open": 0.00683,
          "high": 0.00685,
          "low": 0.00682,
          "close": 0.00683,
          "volume": 656985.0,
          "close_time": 1771685999999,
          "quote_volume": 4489.3997,
          "trades": 156,
          "taker_buy_base": 436033.0,
          "taker_buy_quote": 2979.79517
        },
        {
          "timestamp": 1771686000000,
          "datetime": "2026-02-21T15:00:00",
          "open": 0.00681,
          "high": 0.00684,
          "low": 0.00679,
          "close": 0.00684,
          "volume": 788261.0,
          "close_time": 1771689599999,
          "quote_volume": 5369.61563,
          "trades": 99,
          "taker_buy_base": 449869.0,
          "taker_buy_quote": 3066.2672
        },
        {
          "timestamp": 1771689600000,
          "datetime": "2026-02-21T16:00:00",
          "open": 0.00682,
          "high": 0.00682,
          "low": 0.00677,
          "close": 0.00682,
          "volume": 1175943.0,
          "close_time": 1771693199999,
          "quote_volume": 7990.83682,
          "trades": 109,
          "taker_buy_base": 494689.0,
          "taker_buy_quote": 3360.6509
        },
        {
          "timestamp": 1771693200000,
          "datetime": "2026-02-21T17:00:00",
          "open": 0.00681,
          "high": 0.00681,
          "low": 0.00678,
          "close": 0.00681,
          "volume": 826254.0,
          "close_time": 1771696799999,
          "quote_volume": 5613.00992,
          "trades": 92,
          "taker_buy_base": 366389.0,
          "taker_buy_quote": 2489.40442
        },
        {
          "timestamp": 1771696800000,
          "datetime": "2026-02-21T18:00:00",
          "open": 0.00681,
          "high": 0.00682,
          "low": 0.0068,
          "close": 0.00682,
          "volume": 625344.0,
          "close_time": 1771700399999,
          "quote_volume": 4257.96833,
          "trades": 74,
          "taker_buy_base": 396937.0,
          "taker_buy_quote": 2702.30163
        },
        {
          "timestamp": 1771700400000,
          "datetime": "2026-02-21T19:00:00",
          "open": 0.00681,
          "high": 0.00682,
          "low": 0.0068,
          "close": 0.00682,
          "volume": 111780.0,
          "close_time": 1771703999999,
          "quote_volume": 761.60661,
          "trades": 23,
          "taker_buy_base": 50307.0,
          "taker_buy_quote": 343.00883
        },
        {
          "timestamp": 1771704000000,
          "datetime": "2026-02-21T20:00:00",
          "open": 0.00681,
          "high": 0.00681,
          "low": 0.00678,
          "close": 0.00678,
          "volume": 828641.0,
          "close_time": 1771707599999,
          "quote_volume": 5631.08044,
          "trades": 131,
          "taker_buy_base": 366957.0,
          "taker_buy_quote": 2493.86528
        },
        {
          "timestamp": 1771707600000,
          "datetime": "2026-02-21T21:00:00",
          "open": 0.00678,
          "high": 0.00681,
          "low": 0.00678,
          "close": 0.0068,
          "volume": 862581.0,
          "close_time": 1771711199999,
          "quote_volume": 5861.05257,
          "trades": 111,
          "taker_buy_base": 403461.0,
          "taker_buy_quote": 2741.8619
        },
        {
          "timestamp": 1771711200000,
          "datetime": "2026-02-21T22:00:00",
          "open": 0.0068,
          "high": 0.00681,
          "low": 0.00676,
          "close": 0.00678,
          "volume": 1052890.0,
          "close_time": 1771714799999,
          "quote_volume": 7148.15878,
          "trades": 109,
          "taker_buy_base": 222912.0,
          "taker_buy_quote": 1513.3293
        },
        {
          "timestamp": 1771714800000,
          "datetime": "2026-02-21T23:00:00",
          "open": 0.00676,
          "high": 0.00677,
          "low": 0.00674,
          "close": 0.00674,
          "volume": 1810957.0,
          "close_time": 1771718399999,
          "quote_volume": 12234.34415,
          "trades": 94,
          "taker_buy_base": 1414680.0,
          "taker_buy_quote": 9554.74224
        },
        {
          "timestamp": 1771718400000,
          "datetime": "2026-02-22T00:00:00",
          "open": 0.00674,
          "high": 0.00674,
          "low": 0.00667,
          "close": 0.0067,
          "volume": 1074877.0,
          "close_time": 1771721999999,
          "quote_volume": 7210.71314,
          "trades": 63,
          "taker_buy_base": 492033.0,
          "taker_buy_quote": 3300.67813
        },
        {
          "timestamp": 1771722000000,
          "datetime": "2026-02-22T01:00:00",
          "open": 0.0067,
          "high": 0.00672,
          "low": 0.0067,
          "close": 0.0067,
          "volume": 645627.0,
          "close_time": 1771725599999,
          "quote_volume": 4331.67539,
          "trades": 55,
          "taker_buy_base": 123993.0,
          "taker_buy_quote": 832.05977
        },
        {
          "timestamp": 1771725600000,
          "datetime": "2026-02-22T02:00:00",
          "open": 0.0067,
          "high": 0.00671,
          "low": 0.00665,
          "close": 0.00665,
          "volume": 311844.0,
          "close_time": 1771729199999,
          "quote_volume": 2081.68712,
          "trades": 35,
          "taker_buy_base": 156572.0,
          "taker_buy_quote": 1045.47402
        },
        {
          "timestamp": 1771729200000,
          "datetime": "2026-02-22T03:00:00",
          "open": 0.00664,
          "high": 0.00665,
          "low": 0.00662,
          "close": 0.00664,
          "volume": 2226862.0,
          "close_time": 1771732799999,
          "quote_volume": 14777.81777,
          "trades": 146,
          "taker_buy_base": 1882578.0,
          "taker_buy_quote": 12493.67863
        },
        {
          "timestamp": 1771732800000,
          "datetime": "2026-02-22T04:00:00",
          "open": 0.00664,
          "high": 0.00665,
          "low": 0.00662,
          "close": 0.00664,
          "volume": 535995.0,
          "close_time": 1771736399999,
          "quote_volume": 3556.2086,
          "trades": 188,
          "taker_buy_base": 127345.0,
          "taker_buy_quote": 845.37611
        },
        {
          "timestamp": 1771736400000,
          "datetime": "2026-02-22T05:00:00",
          "open": 0.00663,
          "high": 0.00663,
          "low": 0.00662,
          "close": 0.00662,
          "volume": 559120.0,
          "close_time": 1771739999999,
          "quote_volume": 3703.49147,
          "trades": 68,
          "taker_buy_base": 321783.0,
          "taker_buy_quote": 2132.16709
        },
        {
          "timestamp": 1771740000000,
          "datetime": "2026-02-22T06:00:00",
          "open": 0.00663,
          "high": 0.00665,
          "low": 0.00662,
          "close": 0.00663,
          "volume": 1049039.0,
          "close_time": 1771743599999,
          "quote_volume": 6955.5495,
          "trades": 127,
          "taker_buy_base": 464651.0,
          "taker_buy_quote": 3081.83225
        },
        {
          "timestamp": 1771743600000,
          "datetime": "2026-02-22T07:00:00",
          "open": 0.00663,
          "high": 0.00664,
          "low": 0.00661,
          "close": 0.00663,
          "volume": 1426923.0,
          "close_time": 1771747199999,
          "quote_volume": 9450.40683,
          "trades": 214,
          "taker_buy_base": 524784.0,
          "taker_buy_quote": 3477.95995
        },
        {
          "timestamp": 1771747200000,
          "datetime": "2026-02-22T08:00:00",
          "open": 0.00663,
          "high": 0.00664,
          "low": 0.00658,
          "close": 0.00659,
          "volume": 435179.0,
          "close_time": 1771750799999,
          "quote_volume": 2873.08446,
          "trades": 47,
          "taker_buy_base": 185320.0,
          "taker_buy_quote": 1223.44766
        },
        {
          "timestamp": 1771750800000,
          "datetime": "2026-02-22T09:00:00",
          "open": 0.0066,
          "high": 0.00666,
          "low": 0.00658,
          "close": 0.00666,
          "volume": 923740.0,
          "close_time": 1771754399999,
          "quote_volume": 6117.14814,
          "trades": 163,
          "taker_buy_base": 696785.0,
          "taker_buy_quote": 4617.11094
        },
        {
          "timestamp": 1771754400000,
          "datetime": "2026-02-22T10:00:00",
          "open": 0.00666,
          "high": 0.0067,
          "low": 0.00666,
          "close": 0.00668,
          "volume": 421592.0,
          "close_time": 1771757999999,
          "quote_volume": 2815.89891,
          "trades": 90,
          "taker_buy_base": 248642.0,
          "taker_buy_quote": 1660.68385
        },
        {
          "timestamp": 1771758000000,
          "datetime": "2026-02-22T11:00:00",
          "open": 0.00668,
          "high": 0.00669,
          "low": 0.00663,
          "close": 0.00665,
          "volume": 1738533.0,
          "close_time": 1771761599999,
          "quote_volume": 11584.71676,
          "trades": 196,
          "taker_buy_base": 926625.0,
          "taker_buy_quote": 6180.59253
        },
        {
          "timestamp": 1771761600000,
          "datetime": "2026-02-22T12:00:00",
          "open": 0.00665,
          "high": 0.00665,
          "low": 0.00656,
          "close": 0.00656,
          "volume": 905375.0,
          "close_time": 1771765199999,
          "quote_volume": 5972.46775,
          "trades": 173,
          "taker_buy_base": 407268.0,
          "taker_buy_quote": 2686.07789
        },
        {
          "timestamp": 1771765200000,
          "datetime": "2026-02-22T13:00:00",
          "open": 0.00657,
          "high": 0.00657,
          "low": 0.0065,
          "close": 0.0065,
          "volume": 1541289.0,
          "close_time": 1771768799999,
          "quote_volume": 10069.044,
          "trades": 123,
          "taker_buy_base": 433625.0,
          "taker_buy_quote": 2837.09328
        },
        {
          "timestamp": 1771768800000,
          "datetime": "2026-02-22T14:00:00",
          "open": 0.00651,
          "high": 0.00651,
          "low": 0.00647,
          "close": 0.00647,
          "volume": 358377.0,
          "close_time": 1771772399999,
          "quote_volume": 2325.66657,
          "trades": 57,
          "taker_buy_base": 245334.0,
          "taker_buy_quote": 1592.74917
        },
        {
          "timestamp": 1771772400000,
          "datetime": "2026-02-22T15:00:00",
          "open": 0.00648,
          "high": 0.00653,
          "low": 0.00647,
          "close": 0.00651,
          "volume": 657288.0,
          "close_time": 1771775999999,
          "quote_volume": 4269.65323,
          "trades": 134,
          "taker_buy_base": 474188.0,
          "taker_buy_quote": 3080.05548
        },
        {
          "timestamp": 1771776000000,
          "datetime": "2026-02-22T16:00:00",
          "open": 0.0065,
          "high": 0.00654,
          "low": 0.0065,
          "close": 0.00654,
          "volume": 307513.0,
          "close_time": 1771779599999,
          "quote_volume": 2004.43568,
          "trades": 73,
          "taker_buy_base": 159284.0,
          "taker_buy_quote": 1037.79379
        },
        {
          "timestamp": 1771779600000,
          "datetime": "2026-02-22T17:00:00",
          "open": 0.00654,
          "high": 0.00654,
          "low": 0.0065,
          "close": 0.0065,
          "volume": 228163.0,
          "close_time": 1771783199999,
          "quote_volume": 1486.78695,
          "trades": 69,
          "taker_buy_base": 89534.0,
          "taker_buy_quote": 583.96918
        },
        {
          "timestamp": 1771783200000,
          "datetime": "2026-02-22T18:00:00",
          "open": 0.0065,
          "high": 0.0065,
          "low": 0.00648,
          "close": 0.00649,
          "volume": 168887.0,
          "close_time": 1771786799999,
          "quote_volume": 1096.06215,
          "trades": 25,
          "taker_buy_base": 34300.0,
          "taker_buy_quote": 222.72593
        },
        {
          "timestamp": 1771786800000,
          "datetime": "2026-02-22T19:00:00",
          "open": 0.00649,
          "high": 0.0065,
          "low": 0.00646,
          "close": 0.00647,
          "volume": 285957.0,
          "close_time": 1771790399999,
          "quote_volume": 1850.41104,
          "trades": 55,
          "taker_buy_base": 73525.0,
          "taker_buy_quote": 476.33568
        },
        {
          "timestamp": 1771790400000,
          "datetime": "2026-02-22T20:00:00",
          "open": 0.00647,
          "high": 0.00647,
          "low": 0.00642,
          "close": 0.00642,
          "volume": 687551.0,
          "close_time": 1771793999999,
          "quote_volume": 4437.66723,
          "trades": 114,
          "taker_buy_base": 309836.0,
          "taker_buy_quote": 2002.19572
        },
        {
          "timestamp": 1771794000000,
          "datetime": "2026-02-22T21:00:00",
          "open": 0.00642,
          "high": 0.00644,
          "low": 0.0064,
          "close": 0.00643,
          "volume": 802322.0,
          "close_time": 1771797599999,
          "quote_volume": 5154.5027,
          "trades": 86,
          "taker_buy_base": 288214.0,
          "taker_buy_quote": 1852.08814
        },
        {
          "timestamp": 1771797600000,
          "datetime": "2026-02-22T22:00:00",
          "open": 0.00643,
          "high": 0.00647,
          "low": 0.00642,
          "close": 0.00646,
          "volume": 516108.0,
          "close_time": 1771801199999,
          "quote_volume": 3322.94645,
          "trades": 55,
          "taker_buy_base": 284977.0,
          "taker_buy_quote": 1835.62818
        },
        {
          "timestamp": 1771801200000,
          "datetime": "2026-02-22T23:00:00",
          "open": 0.00647,
          "high": 0.00649,
          "low": 0.00646,
          "close": 0.00648,
          "volume": 226226.0,
          "close_time": 1771804799999,
          "quote_volume": 1463.92605,
          "trades": 42,
          "taker_buy_base": 184023.0,
          "taker_buy_quote": 1190.97073
        },
        {
          "timestamp": 1771804800000,
          "datetime": "2026-02-23T00:00:00",
          "open": 0.00648,
          "high": 0.00649,
          "low": 0.00638,
          "close": 0.00638,
          "volume": 1026620.0,
          "close_time": 1771808399999,
          "quote_volume": 6600.30854,
          "trades": 136,
          "taker_buy_base": 405620.0,
          "taker_buy_quote": 2613.05607
        },
        {
          "timestamp": 1771808400000,
          "datetime": "2026-02-23T01:00:00",
          "open": 0.00639,
          "high": 0.0064,
          "low": 0.0062,
          "close": 0.00623,
          "volume": 10772898.0,
          "close_time": 1771811999999,
          "quote_volume": 67756.65857,
          "trades": 1310,
          "taker_buy_base": 5353816.0,
          "taker_buy_quote": 33716.75657
        },
        {
          "timestamp": 1771812000000,
          "datetime": "2026-02-23T02:00:00",
          "open": 0.00623,
          "high": 0.00626,
          "low": 0.00622,
          "close": 0.00624,
          "volume": 1057540.0,
          "close_time": 1771815599999,
          "quote_volume": 6595.60459,
          "trades": 70,
          "taker_buy_base": 614200.0,
          "taker_buy_quote": 3832.39665
        },
        {
          "timestamp": 1771815600000,
          "datetime": "2026-02-23T03:00:00",
          "open": 0.00626,
          "high": 0.00627,
          "low": 0.00624,
          "close": 0.00624,
          "volume": 353059.0,
          "close_time": 1771819199999,
          "quote_volume": 2210.34259,
          "trades": 49,
          "taker_buy_base": 198116.0,
          "taker_buy_quote": 1240.81224
        },
        {
          "timestamp": 1771819200000,
          "datetime": "2026-02-23T04:00:00",
          "open": 0.00625,
          "high": 0.00626,
          "low": 0.00621,
          "close": 0.00623,
          "volume": 831866.0,
          "close_time": 1771822799999,
          "quote_volume": 5183.73542,
          "trades": 80,
          "taker_buy_base": 507935.0,
          "taker_buy_quote": 3168.84357
        },
        {
          "timestamp": 1771822800000,
          "datetime": "2026-02-23T05:00:00",
          "open": 0.00622,
          "high": 0.00631,
          "low": 0.00622,
          "close": 0.00629,
          "volume": 1540607.0,
          "close_time": 1771826399999,
          "quote_volume": 9672.87473,
          "trades": 126,
          "taker_buy_base": 905522.0,
          "taker_buy_quote": 5686.47988
        },
        {
          "timestamp": 1771826400000,
          "datetime": "2026-02-23T06:00:00",
          "open": 0.0063,
          "high": 0.00637,
          "low": 0.0063,
          "close": 0.00635,
          "volume": 577623.0,
          "close_time": 1771829999999,
          "quote_volume": 3661.07013,
          "trades": 112,
          "taker_buy_base": 337047.0,
          "taker_buy_quote": 2134.77016
        },
        {
          "timestamp": 1771830000000,
          "datetime": "2026-02-23T07:00:00",
          "open": 0.00635,
          "high": 0.00636,
          "low": 0.00633,
          "close": 0.00633,
          "volume": 461969.0,
          "close_time": 1771833599999,
          "quote_volume": 2933.31479,
          "trades": 96,
          "taker_buy_base": 163778.0,
          "taker_buy_quote": 1040.45855
        },
        {
          "timestamp": 1771833600000,
          "datetime": "2026-02-23T08:00:00",
          "open": 0.00634,
          "high": 0.00634,
          "low": 0.00629,
          "close": 0.00631,
          "volume": 439591.0,
          "close_time": 1771837199999,
          "quote_volume": 2774.04354,
          "trades": 49,
          "taker_buy_base": 202088.0,
          "taker_buy_quote": 1275.24421
        },
        {
          "timestamp": 1771837200000,
          "datetime": "2026-02-23T09:00:00",
          "open": 0.00632,
          "high": 0.00638,
          "low": 0.00629,
          "close": 0.00638,
          "volume": 647233.0,
          "close_time": 1771840799999,
          "quote_volume": 4103.98192,
          "trades": 92,
          "taker_buy_base": 406095.0,
          "taker_buy_quote": 2576.37553
        },
        {
          "timestamp": 1771840800000,
          "datetime": "2026-02-23T10:00:00",
          "open": 0.00638,
          "high": 0.00638,
          "low": 0.00633,
          "close": 0.00635,
          "volume": 1061971.0,
          "close_time": 1771844399999,
          "quote_volume": 6743.43492,
          "trades": 111,
          "taker_buy_base": 553928.0,
          "taker_buy_quote": 3518.40681
        },
        {
          "timestamp": 1771844400000,
          "datetime": "2026-02-23T11:00:00",
          "open": 0.00635,
          "high": 0.0064,
          "low": 0.00631,
          "close": 0.00636,
          "volume": 3894430.0,
          "close_time": 1771847999999,
          "quote_volume": 24723.52559,
          "trades": 331,
          "taker_buy_base": 1790076.0,
          "taker_buy_quote": 11388.75574
        },
        {
          "timestamp": 1771848000000,
          "datetime": "2026-02-23T12:00:00",
          "open": 0.00636,
          "high": 0.0064,
          "low": 0.00634,
          "close": 0.00636,
          "volume": 749694.0,
          "close_time": 1771851599999,
          "quote_volume": 4772.68607,
          "trades": 116,
          "taker_buy_base": 279737.0,
          "taker_buy_quote": 1782.45197
        },
        {
          "timestamp": 1771851600000,
          "datetime": "2026-02-23T13:00:00",
          "open": 0.00635,
          "high": 0.00635,
          "low": 0.00629,
          "close": 0.00629,
          "volume": 903192.0,
          "close_time": 1771855199999,
          "quote_volume": 5716.81776,
          "trades": 162,
          "taker_buy_base": 368810.0,
          "taker_buy_quote": 2335.19709
        },
        {
          "timestamp": 1771855200000,
          "datetime": "2026-02-23T14:00:00",
          "open": 0.00629,
          "high": 0.0063,
          "low": 0.00625,
          "close": 0.00629,
          "volume": 928697.0,
          "close_time": 1771858799999,
          "quote_volume": 5828.01132,
          "trades": 92,
          "taker_buy_base": 422496.0,
          "taker_buy_quote": 2651.22902
        },
        {
          "timestamp": 1771858800000,
          "datetime": "2026-02-23T15:00:00",
          "open": 0.00629,
          "high": 0.00631,
          "low": 0.00627,
          "close": 0.00629,
          "volume": 1062837.0,
          "close_time": 1771862399999,
          "quote_volume": 6684.49147,
          "trades": 103,
          "taker_buy_base": 612696.0,
          "taker_buy_quote": 3855.23872
        },
        {
          "timestamp": 1771862400000,
          "datetime": "2026-02-23T16:00:00",
          "open": 0.00628,
          "high": 0.00628,
          "low": 0.00622,
          "close": 0.00622,
          "volume": 892900.0,
          "close_time": 1771865999999,
          "quote_volume": 5581.50626,
          "trades": 100,
          "taker_buy_base": 467147.0,
          "taker_buy_quote": 2920.90643
        },
        {
          "timestamp": 1771866000000,
          "datetime": "2026-02-23T17:00:00",
          "open": 0.00623,
          "high": 0.00623,
          "low": 0.00615,
          "close": 0.0062,
          "volume": 1471179.0,
          "close_time": 1771869599999,
          "quote_volume": 9088.93542,
          "trades": 126,
          "taker_buy_base": 758440.0,
          "taker_buy_quote": 4686.22337
        },
        {
          "timestamp": 1771869600000,
          "datetime": "2026-02-23T18:00:00",
          "open": 0.0062,
          "high": 0.00623,
          "low": 0.00617,
          "close": 0.00618,
          "volume": 588269.0,
          "close_time": 1771873199999,
          "quote_volume": 3640.51803,
          "trades": 62,
          "taker_buy_base": 168603.0,
          "taker_buy_quote": 1043.48876
        },
        {
          "timestamp": 1771873200000,
          "datetime": "2026-02-23T19:00:00",
          "open": 0.00618,
          "high": 0.00619,
          "low": 0.00616,
          "close": 0.00618,
          "volume": 919511.0,
          "close_time": 1771876799999,
          "quote_volume": 5679.53638,
          "trades": 69,
          "taker_buy_base": 578840.0,
          "taker_buy_quote": 3576.3021
        },
        {
          "timestamp": 1771876800000,
          "datetime": "2026-02-23T20:00:00",
          "open": 0.00617,
          "high": 0.0062,
          "low": 0.00615,
          "close": 0.0062,
          "volume": 503498.0,
          "close_time": 1771880399999,
          "quote_volume": 3105.03733,
          "trades": 45,
          "taker_buy_base": 224188.0,
          "taker_buy_quote": 1383.89233
        },
        {
          "timestamp": 1771880400000,
          "datetime": "2026-02-23T21:00:00",
          "open": 0.0062,
          "high": 0.0062,
          "low": 0.00618,
          "close": 0.0062,
          "volume": 412092.0,
          "close_time": 1771883999999,
          "quote_volume": 2552.84778,
          "trades": 39,
          "taker_buy_base": 190647.0,
          "taker_buy_quote": 1182.0114
        },
        {
          "timestamp": 1771884000000,
          "datetime": "2026-02-23T22:00:00",
          "open": 0.00619,
          "high": 0.00622,
          "low": 0.00619,
          "close": 0.00621,
          "volume": 165580.0,
          "close_time": 1771887599999,
          "quote_volume": 1027.95885,
          "trades": 18,
          "taker_buy_base": 55955.0,
          "taker_buy_quote": 347.72339
        },
        {
          "timestamp": 1771887600000,
          "datetime": "2026-02-23T23:00:00",
          "open": 0.0062,
          "high": 0.00622,
          "low": 0.00618,
          "close": 0.00618,
          "volume": 125964.0,
          "close_time": 1771891199999,
          "quote_volume": 780.59917,
          "trades": 22,
          "taker_buy_base": 9323.0,
          "taker_buy_quote": 57.89248
        },
        {
          "timestamp": 1771891200000,
          "datetime": "2026-02-24T00:00:00",
          "open": 0.0062,
          "high": 0.00624,
          "low": 0.00618,
          "close": 0.00624,
          "volume": 381767.0,
          "close_time": 1771894799999,
          "quote_volume": 2370.69298,
          "trades": 33,
          "taker_buy_base": 159561.0,
          "taker_buy_quote": 992.81523
        },
        {
          "timestamp": 1771894800000,
          "datetime": "2026-02-24T01:00:00",
          "open": 0.00622,
          "high": 0.00624,
          "low": 0.00612,
          "close": 0.0062,
          "volume": 5370787.0,
          "close_time": 1771898399999,
          "quote_volume": 33192.54666,
          "trades": 407,
          "taker_buy_base": 2536140.0,
          "taker_buy_quote": 15662.8681
        },
        {
          "timestamp": 1771898400000,
          "datetime": "2026-02-24T02:00:00",
          "open": 0.0062,
          "high": 0.00629,
          "low": 0.00619,
          "close": 0.00624,
          "volume": 2847343.0,
          "close_time": 1771901999999,
          "quote_volume": 17841.05257,
          "trades": 212,
          "taker_buy_base": 1612509.0,
          "taker_buy_quote": 10099.90996
        },
        {
          "timestamp": 1771902000000,
          "datetime": "2026-02-24T03:00:00",
          "open": 0.00623,
          "high": 0.00626,
          "low": 0.00621,
          "close": 0.00626,
          "volume": 1379816.0,
          "close_time": 1771905599999,
          "quote_volume": 8606.06058,
          "trades": 80,
          "taker_buy_base": 751578.0,
          "taker_buy_quote": 4684.44148
        },
        {
          "timestamp": 1771905600000,
          "datetime": "2026-02-24T04:00:00",
          "open": 0.00626,
          "high": 0.00626,
          "low": 0.00621,
          "close": 0.00624,
          "volume": 1370714.0,
          "close_time": 1771909199999,
          "quote_volume": 8541.65476,
          "trades": 75,
          "taker_buy_base": 791579.0,
          "taker_buy_quote": 4931.49967
        },
        {
          "timestamp": 1771909200000,
          "datetime": "2026-02-24T05:00:00",
          "open": 0.00624,
          "high": 0.00624,
          "low": 0.00618,
          "close": 0.00621,
          "volume": 1124031.0,
          "close_time": 1771912799999,
          "quote_volume": 6971.34316,
          "trades": 67,
          "taker_buy_base": 656278.0,
          "taker_buy_quote": 4069.76774
        },
        {
          "timestamp": 1771912800000,
          "datetime": "2026-02-24T06:00:00",
          "open": 0.00621,
          "high": 0.00622,
          "low": 0.00618,
          "close": 0.00618,
          "volume": 1418232.0,
          "close_time": 1771916399999,
          "quote_volume": 8808.8428,
          "trades": 55,
          "taker_buy_base": 564519.0,
          "taker_buy_quote": 3506.93125
        },
        {
          "timestamp": 1771916400000,
          "datetime": "2026-02-24T07:00:00",
          "open": 0.0062,
          "high": 0.00621,
          "low": 0.00617,
          "close": 0.00617,
          "volume": 485428.0,
          "close_time": 1771919999999,
          "quote_volume": 3003.94272,
          "trades": 39,
          "taker_buy_base": 350845.0,
          "taker_buy_quote": 2172.49828
        },
        {
          "timestamp": 1771920000000,
          "datetime": "2026-02-24T08:00:00",
          "open": 0.00617,
          "high": 0.00622,
          "low": 0.00615,
          "close": 0.00622,
          "volume": 290133.0,
          "close_time": 1771923599999,
          "quote_volume": 1794.22681,
          "trades": 25,
          "taker_buy_base": 156814.0,
          "taker_buy_quote": 971.89729
        },
        {
          "timestamp": 1771923600000,
          "datetime": "2026-02-24T09:00:00",
          "open": 0.00622,
          "high": 0.00624,
          "low": 0.00618,
          "close": 0.0062,
          "volume": 704728.0,
          "close_time": 1771927199999,
          "quote_volume": 4375.73907,
          "trades": 66,
          "taker_buy_base": 218893.0,
          "taker_buy_quote": 1360.82067
        },
        {
          "timestamp": 1771927200000,
          "datetime": "2026-02-24T10:00:00",
          "open": 0.0062,
          "high": 0.00623,
          "low": 0.00619,
          "close": 0.00621,
          "volume": 703950.0,
          "close_time": 1771930799999,
          "quote_volume": 4369.09284,
          "trades": 35,
          "taker_buy_base": 362659.0,
          "taker_buy_quote": 2252.07994
        },
        {
          "timestamp": 1771930800000,
          "datetime": "2026-02-24T11:00:00",
          "open": 0.00622,
          "high": 0.00622,
          "low": 0.00618,
          "close": 0.0062,
          "volume": 1086349.0,
          "close_time": 1771934399999,
          "quote_volume": 6738.63327,
          "trades": 68,
          "taker_buy_base": 316265.0,
          "taker_buy_quote": 1963.45843
        },
        {
          "timestamp": 1771934400000,
          "datetime": "2026-02-24T12:00:00",
          "open": 0.00619,
          "high": 0.00622,
          "low": 0.0061,
          "close": 0.00611,
          "volume": 5360127.0,
          "close_time": 1771937999999,
          "quote_volume": 32987.08028,
          "trades": 249,
          "taker_buy_base": 2643440.0,
          "taker_buy_quote": 16272.02164
        },
        {
          "timestamp": 1771938000000,
          "datetime": "2026-02-24T13:00:00",
          "open": 0.00613,
          "high": 0.00615,
          "low": 0.00606,
          "close": 0.00613,
          "volume": 3679409.0,
          "close_time": 1771941599999,
          "quote_volume": 22464.98961,
          "trades": 209,
          "taker_buy_base": 1514557.0,
          "taker_buy_quote": 9251.74182
        },
        {
          "timestamp": 1771941600000,
          "datetime": "2026-02-24T14:00:00",
          "open": 0.00612,
          "high": 0.0062,
          "low": 0.00609,
          "close": 0.00616,
          "volume": 2349004.0,
          "close_time": 1771945199999,
          "quote_volume": 14410.84714,
          "trades": 197,
          "taker_buy_base": 1200661.0,
          "taker_buy_quote": 7361.37188
        },
        {
          "timestamp": 1771945200000,
          "datetime": "2026-02-24T15:00:00",
          "open": 0.00617,
          "high": 0.00623,
          "low": 0.00615,
          "close": 0.0062,
          "volume": 1416031.0,
          "close_time": 1771948799999,
          "quote_volume": 8766.55671,
          "trades": 215,
          "taker_buy_base": 607635.0,
          "taker_buy_quote": 3760.60713
        },
        {
          "timestamp": 1771948800000,
          "datetime": "2026-02-24T16:00:00",
          "open": 0.0062,
          "high": 0.00623,
          "low": 0.00615,
          "close": 0.0062,
          "volume": 1631758.0,
          "close_time": 1771952399999,
          "quote_volume": 10086.23839,
          "trades": 127,
          "taker_buy_base": 781181.0,
          "taker_buy_quote": 4829.50948
        },
        {
          "timestamp": 1771952400000,
          "datetime": "2026-02-24T17:00:00",
          "open": 0.0062,
          "high": 0.00623,
          "low": 0.00619,
          "close": 0.00623,
          "volume": 716213.0,
          "close_time": 1771955999999,
          "quote_volume": 4448.68495,
          "trades": 180,
          "taker_buy_base": 329277.0,
          "taker_buy_quote": 2047.05645
        },
        {
          "timestamp": 1771956000000,
          "datetime": "2026-02-24T18:00:00",
          "open": 0.00623,
          "high": 0.00625,
          "low": 0.0062,
          "close": 0.00622,
          "volume": 563777.0,
          "close_time": 1771959599999,
          "quote_volume": 3507.97611,
          "trades": 105,
          "taker_buy_base": 271191.0,
          "taker_buy_quote": 1690.19992
        },
        {
          "timestamp": 1771959600000,
          "datetime": "2026-02-24T19:00:00",
          "open": 0.00622,
          "high": 0.00623,
          "low": 0.00619,
          "close": 0.0062,
          "volume": 406743.0,
          "close_time": 1771963199999,
          "quote_volume": 2522.45662,
          "trades": 85,
          "taker_buy_base": 186227.0,
          "taker_buy_quote": 1156.18492
        },
        {
          "timestamp": 1771963200000,
          "datetime": "2026-02-24T20:00:00",
          "open": 0.00619,
          "high": 0.0062,
          "low": 0.00617,
          "close": 0.00617,
          "volume": 295051.0,
          "close_time": 1771966799999,
          "quote_volume": 1825.71664,
          "trades": 65,
          "taker_buy_base": 98658.0,
          "taker_buy_quote": 610.88729
        },
        {
          "timestamp": 1771966800000,
          "datetime": "2026-02-24T21:00:00",
          "open": 0.00617,
          "high": 0.00617,
          "low": 0.00613,
          "close": 0.00614,
          "volume": 895749.0,
          "close_time": 1771970399999,
          "quote_volume": 5507.56423,
          "trades": 142,
          "taker_buy_base": 285653.0,
          "taker_buy_quote": 1756.63134
        },
        {
          "timestamp": 1771970400000,
          "datetime": "2026-02-24T22:00:00",
          "open": 0.00615,
          "high": 0.00618,
          "low": 0.00614,
          "close": 0.00614,
          "volume": 518432.0,
          "close_time": 1771973999999,
          "quote_volume": 3194.95018,
          "trades": 82,
          "taker_buy_base": 239238.0,
          "taker_buy_quote": 1474.17373
        },
        {
          "timestamp": 1771974000000,
          "datetime": "2026-02-24T23:00:00",
          "open": 0.00616,
          "high": 0.00617,
          "low": 0.00613,
          "close": 0.00615,
          "volume": 840246.0,
          "close_time": 1771977599999,
          "quote_volume": 5167.2816,
          "trades": 76,
          "taker_buy_base": 231191.0,
          "taker_buy_quote": 1422.502
        },
        {
          "timestamp": 1771977600000,
          "datetime": "2026-02-25T00:00:00",
          "open": 0.00616,
          "high": 0.00618,
          "low": 0.00615,
          "close": 0.00617,
          "volume": 742762.0,
          "close_time": 1771981199999,
          "quote_volume": 4585.46387,
          "trades": 123,
          "taker_buy_base": 331274.0,
          "taker_buy_quote": 2045.22329
        },
        {
          "timestamp": 1771981200000,
          "datetime": "2026-02-25T01:00:00",
          "open": 0.00617,
          "high": 0.00632,
          "low": 0.00617,
          "close": 0.00631,
          "volume": 2238423.0,
          "close_time": 1771984799999,
          "quote_volume": 14040.56169,
          "trades": 225,
          "taker_buy_base": 1390968.0,
          "taker_buy_quote": 8726.78263
        },
        {
          "timestamp": 1771984800000,
          "datetime": "2026-02-25T02:00:00",
          "open": 0.00631,
          "high": 0.00635,
          "low": 0.0063,
          "close": 0.00632,
          "volume": 1519717.0,
          "close_time": 1771988399999,
          "quote_volume": 9613.86147,
          "trades": 262,
          "taker_buy_base": 1090634.0,
          "taker_buy_quote": 6898.04987
        },
        {
          "timestamp": 1771988400000,
          "datetime": "2026-02-25T03:00:00",
          "open": 0.00633,
          "high": 0.00633,
          "low": 0.00627,
          "close": 0.00628,
          "volume": 1091692.0,
          "close_time": 1771991999999,
          "quote_volume": 6869.66025,
          "trades": 201,
          "taker_buy_base": 518530.0,
          "taker_buy_quote": 3266.96485
        },
        {
          "timestamp": 1771992000000,
          "datetime": "2026-02-25T04:00:00",
          "open": 0.00627,
          "high": 0.00633,
          "low": 0.00626,
          "close": 0.00632,
          "volume": 791451.0,
          "close_time": 1771995599999,
          "quote_volume": 4970.1319,
          "trades": 158,
          "taker_buy_base": 668215.0,
          "taker_buy_quote": 4195.35991
        },
        {
          "timestamp": 1771995600000,
          "datetime": "2026-02-25T05:00:00",
          "open": 0.00632,
          "high": 0.00633,
          "low": 0.00626,
          "close": 0.00629,
          "volume": 1381894.0,
          "close_time": 1771999199999,
          "quote_volume": 8689.72949,
          "trades": 225,
          "taker_buy_base": 557667.0,
          "taker_buy_quote": 3506.8786
        },
        {
          "timestamp": 1771999200000,
          "datetime": "2026-02-25T06:00:00",
          "open": 0.0063,
          "high": 0.00634,
          "low": 0.0063,
          "close": 0.00633,
          "volume": 810703.0,
          "close_time": 1772002799999,
          "quote_volume": 5121.85893,
          "trades": 154,
          "taker_buy_base": 390634.0,
          "taker_buy_quote": 2466.87785
        },
        {
          "timestamp": 1772002800000,
          "datetime": "2026-02-25T07:00:00",
          "open": 0.00633,
          "high": 0.00634,
          "low": 0.00631,
          "close": 0.00633,
          "volume": 1050592.0,
          "close_time": 1772006399999,
          "quote_volume": 6650.4527,
          "trades": 144,
          "taker_buy_base": 353174.0,
          "taker_buy_quote": 2236.69537
        },
        {
          "timestamp": 1772006400000,
          "datetime": "2026-02-25T08:00:00",
          "open": 0.00633,
          "high": 0.00633,
          "low": 0.00629,
          "close": 0.00633,
          "volume": 874213.0,
          "close_time": 1772009999999,
          "quote_volume": 5518.05857,
          "trades": 121,
          "taker_buy_base": 548629.0,
          "taker_buy_quote": 3464.84374
        },
        {
          "timestamp": 1772010000000,
          "datetime": "2026-02-25T09:00:00",
          "open": 0.00632,
          "high": 0.00634,
          "low": 0.00631,
          "close": 0.00634,
          "volume": 1605594.0,
          "close_time": 1772013599999,
          "quote_volume": 10154.67951,
          "trades": 175,
          "taker_buy_base": 632769.0,
          "taker_buy_quote": 4005.67487
        },
        {
          "timestamp": 1772013600000,
          "datetime": "2026-02-25T10:00:00",
          "open": 0.00634,
          "high": 0.00634,
          "low": 0.0063,
          "close": 0.0063,
          "volume": 759601.0,
          "close_time": 1772017199999,
          "quote_volume": 4802.42217,
          "trades": 59,
          "taker_buy_base": 339579.0,
          "taker_buy_quote": 2148.31057
        },
        {
          "timestamp": 1772017200000,
          "datetime": "2026-02-25T11:00:00",
          "open": 0.0063,
          "high": 0.00635,
          "low": 0.00627,
          "close": 0.00633,
          "volume": 591874.0,
          "close_time": 1772020799999,
          "quote_volume": 3733.82094,
          "trades": 114,
          "taker_buy_base": 322705.0,
          "taker_buy_quote": 2035.90067
        },
        {
          "timestamp": 1772020800000,
          "datetime": "2026-02-25T12:00:00",
          "open": 0.00633,
          "high": 0.0064,
          "low": 0.00632,
          "close": 0.00639,
          "volume": 1188450.0,
          "close_time": 1772024399999,
          "quote_volume": 7572.30334,
          "trades": 116,
          "taker_buy_base": 573122.0,
          "taker_buy_quote": 3652.50566
        },
        {
          "timestamp": 1772024400000,
          "datetime": "2026-02-25T13:00:00",
          "open": 0.00639,
          "high": 0.00647,
          "low": 0.00639,
          "close": 0.00643,
          "volume": 2293638.0,
          "close_time": 1772027999999,
          "quote_volume": 14722.78739,
          "trades": 528,
          "taker_buy_base": 1027744.0,
          "taker_buy_quote": 6596.92151
        },
        {
          "timestamp": 1772028000000,
          "datetime": "2026-02-25T14:00:00",
          "open": 0.00643,
          "high": 0.0065,
          "low": 0.00642,
          "close": 0.00649,
          "volume": 1347797.0,
          "close_time": 1772031599999,
          "quote_volume": 8690.84335,
          "trades": 182,
          "taker_buy_base": 792929.0,
          "taker_buy_quote": 5118.084
        },
        {
          "timestamp": 1772031600000,
          "datetime": "2026-02-25T15:00:00",
          "open": 0.0065,
          "high": 0.00656,
          "low": 0.00648,
          "close": 0.00653,
          "volume": 4976195.0,
          "close_time": 1772035199999,
          "quote_volume": 32506.97039,
          "trades": 513,
          "taker_buy_base": 2614121.0,
          "taker_buy_quote": 17087.50942
        },
        {
          "timestamp": 1772035200000,
          "datetime": "2026-02-25T16:00:00",
          "open": 0.00656,
          "high": 0.00659,
          "low": 0.00653,
          "close": 0.00657,
          "volume": 4265721.0,
          "close_time": 1772038799999,
          "quote_volume": 27962.50497,
          "trades": 504,
          "taker_buy_base": 2303606.0,
          "taker_buy_quote": 15100.53938
        },
        {
          "timestamp": 1772038800000,
          "datetime": "2026-02-25T17:00:00",
          "open": 0.00657,
          "high": 0.00659,
          "low": 0.00654,
          "close": 0.00658,
          "volume": 1400246.0,
          "close_time": 1772042399999,
          "quote_volume": 9208.2735,
          "trades": 368,
          "taker_buy_base": 399506.0,
          "taker_buy_quote": 2627.44017
        },
        {
          "timestamp": 1772042400000,
          "datetime": "2026-02-25T18:00:00",
          "open": 0.00659,
          "high": 0.00663,
          "low": 0.00658,
          "close": 0.00662,
          "volume": 1178544.0,
          "close_time": 1772045999999,
          "quote_volume": 7787.22819,
          "trades": 250,
          "taker_buy_base": 407122.0,
          "taker_buy_quote": 2689.16791
        },
        {
          "timestamp": 1772046000000,
          "datetime": "2026-02-25T19:00:00",
          "open": 0.00663,
          "high": 0.00664,
          "low": 0.00659,
          "close": 0.00662,
          "volume": 738018.0,
          "close_time": 1772049599999,
          "quote_volume": 4881.13145,
          "trades": 239,
          "taker_buy_base": 321549.0,
          "taker_buy_quote": 2128.31576
        },
        {
          "timestamp": 1772049600000,
          "datetime": "2026-02-25T20:00:00",
          "open": 0.00664,
          "high": 0.00665,
          "low": 0.0066,
          "close": 0.00662,
          "volume": 526675.0,
          "close_time": 1772053199999,
          "quote_volume": 3486.91009,
          "trades": 109,
          "taker_buy_base": 201331.0,
          "taker_buy_quote": 1333.70482
        },
        {
          "timestamp": 1772053200000,
          "datetime": "2026-02-25T21:00:00",
          "open": 0.00662,
          "high": 0.00669,
          "low": 0.0066,
          "close": 0.00665,
          "volume": 1654505.0,
          "close_time": 1772056799999,
          "quote_volume": 10986.42665,
          "trades": 259,
          "taker_buy_base": 999536.0,
          "taker_buy_quote": 6636.01484
        },
        {
          "timestamp": 1772056800000,
          "datetime": "2026-02-25T22:00:00",
          "open": 0.00667,
          "high": 0.00668,
          "low": 0.00658,
          "close": 0.0066,
          "volume": 1373540.0,
          "close_time": 1772060399999,
          "quote_volume": 9086.08954,
          "trades": 303,
          "taker_buy_base": 526691.0,
          "taker_buy_quote": 3489.95688
        },
        {
          "timestamp": 1772060400000,
          "datetime": "2026-02-25T23:00:00",
          "open": 0.0066,
          "high": 0.00661,
          "low": 0.00646,
          "close": 0.00652,
          "volume": 1798490.0,
          "close_time": 1772063999999,
          "quote_volume": 11762.46967,
          "trades": 281,
          "taker_buy_base": 1070489.0,
          "taker_buy_quote": 7016.07077
        },
        {
          "timestamp": 1772064000000,
          "datetime": "2026-02-26T00:00:00",
          "open": 0.00652,
          "high": 0.00657,
          "low": 0.00651,
          "close": 0.00655,
          "volume": 1880596.0,
          "close_time": 1772067599999,
          "quote_volume": 12297.52439,
          "trades": 225,
          "taker_buy_base": 873119.0,
          "taker_buy_quote": 5717.19591
        },
        {
          "timestamp": 1772067600000,
          "datetime": "2026-02-26T01:00:00",
          "open": 0.00654,
          "high": 0.00658,
          "low": 0.00652,
          "close": 0.00654,
          "volume": 1571620.0,
          "close_time": 1772071199999,
          "quote_volume": 10291.00023,
          "trades": 297,
          "taker_buy_base": 859529.0,
          "taker_buy_quote": 5629.51309
        },
        {
          "timestamp": 1772071200000,
          "datetime": "2026-02-26T02:00:00",
          "open": 0.00654,
          "high": 0.00658,
          "low": 0.0065,
          "close": 0.00657,
          "volume": 740800.0,
          "close_time": 1772074799999,
          "quote_volume": 4837.54076,
          "trades": 191,
          "taker_buy_base": 477874.0,
          "taker_buy_quote": 3122.5512
        },
        {
          "timestamp": 1772074800000,
          "datetime": "2026-02-26T03:00:00",
          "open": 0.00657,
          "high": 0.00657,
          "low": 0.00653,
          "close": 0.00654,
          "volume": 1507163.0,
          "close_time": 1772078399999,
          "quote_volume": 9873.07598,
          "trades": 219,
          "taker_buy_base": 825883.0,
          "taker_buy_quote": 5417.3487
        },
        {
          "timestamp": 1772078400000,
          "datetime": "2026-02-26T04:00:00",
          "open": 0.00653,
          "high": 0.00656,
          "low": 0.00651,
          "close": 0.00654,
          "volume": 1236168.0,
          "close_time": 1772081999999,
          "quote_volume": 8078.30372,
          "trades": 243,
          "taker_buy_base": 340612.0,
          "taker_buy_quote": 2227.87697
        },
        {
          "timestamp": 1772082000000,
          "datetime": "2026-02-26T05:00:00",
          "open": 0.00654,
          "high": 0.00654,
          "low": 0.00644,
          "close": 0.00648,
          "volume": 848495.0,
          "close_time": 1772085599999,
          "quote_volume": 5500.36017,
          "trades": 123,
          "taker_buy_base": 380629.0,
          "taker_buy_quote": 2467.48667
        },
        {
          "timestamp": 1772085600000,
          "datetime": "2026-02-26T06:00:00",
          "open": 0.00648,
          "high": 0.00649,
          "low": 0.00644,
          "close": 0.00645,
          "volume": 546995.0,
          "close_time": 1772089199999,
          "quote_volume": 3536.80537,
          "trades": 95,
          "taker_buy_base": 282205.0,
          "taker_buy_quote": 1825.06131
        },
        {
          "timestamp": 1772089200000,
          "datetime": "2026-02-26T07:00:00",
          "open": 0.00646,
          "high": 0.00646,
          "low": 0.00643,
          "close": 0.00644,
          "volume": 294697.0,
          "close_time": 1772092799999,
          "quote_volume": 1899.55177,
          "trades": 54,
          "taker_buy_base": 139698.0,
          "taker_buy_quote": 900.34559
        },
        {
          "timestamp": 1772092800000,
          "datetime": "2026-02-26T08:00:00",
          "open": 0.00644,
          "high": 0.00648,
          "low": 0.00644,
          "close": 0.00645,
          "volume": 609966.0,
          "close_time": 1772096399999,
          "quote_volume": 3938.75342,
          "trades": 90,
          "taker_buy_base": 333977.0,
          "taker_buy_quote": 2156.39901
        },
        {
          "timestamp": 1772096400000,
          "datetime": "2026-02-26T09:00:00",
          "open": 0.00645,
          "high": 0.00652,
          "low": 0.00645,
          "close": 0.00652,
          "volume": 759526.0,
          "close_time": 1772099999999,
          "quote_volume": 4935.20967,
          "trades": 150,
          "taker_buy_base": 465138.0,
          "taker_buy_quote": 3021.80035
        },
        {
          "timestamp": 1772100000000,
          "datetime": "2026-02-26T10:00:00",
          "open": 0.00652,
          "high": 0.00652,
          "low": 0.00642,
          "close": 0.00642,
          "volume": 1719983.0,
          "close_time": 1772103599999,
          "quote_volume": 11094.87675,
          "trades": 516,
          "taker_buy_base": 519159.0,
          "taker_buy_quote": 3352.16768
        },
        {
          "timestamp": 1772103600000,
          "datetime": "2026-02-26T11:00:00",
          "open": 0.00641,
          "high": 0.00644,
          "low": 0.0064,
          "close": 0.00642,
          "volume": 618912.0,
          "close_time": 1772107199999,
          "quote_volume": 3975.61285,
          "trades": 182,
          "taker_buy_base": 188181.0,
          "taker_buy_quote": 1208.97085
        },
        {
          "timestamp": 1772107200000,
          "datetime": "2026-02-26T12:00:00",
          "open": 0.00643,
          "high": 0.00644,
          "low": 0.00641,
          "close": 0.00644,
          "volume": 669848.0,
          "close_time": 1772110799999,
          "quote_volume": 4306.61863,
          "trades": 105,
          "taker_buy_base": 388205.0,
          "taker_buy_quote": 2497.27136
        },
        {
          "timestamp": 1772110800000,
          "datetime": "2026-02-26T13:00:00",
          "open": 0.00643,
          "high": 0.00645,
          "low": 0.00642,
          "close": 0.00643,
          "volume": 292877.0,
          "close_time": 1772114399999,
          "quote_volume": 1882.70568,
          "trades": 72,
          "taker_buy_base": 120115.0,
          "taker_buy_quote": 772.50044
        },
        {
          "timestamp": 1772114400000,
          "datetime": "2026-02-26T14:00:00",
          "open": 0.00642,
          "high": 0.00643,
          "low": 0.00636,
          "close": 0.00639,
          "volume": 2960805.0,
          "close_time": 1772117999999,
          "quote_volume": 18914.86479,
          "trades": 497,
          "taker_buy_base": 1312321.0,
          "taker_buy_quote": 8386.21017
        },
        {
          "timestamp": 1772118000000,
          "datetime": "2026-02-26T15:00:00",
          "open": 0.00639,
          "high": 0.00641,
          "low": 0.00634,
          "close": 0.00641,
          "volume": 2487400.0,
          "close_time": 1772121599999,
          "quote_volume": 15841.92588,
          "trades": 265,
          "taker_buy_base": 1238437.0,
          "taker_buy_quote": 7891.15467
        },
        {
          "timestamp": 1772121600000,
          "datetime": "2026-02-26T16:00:00",
          "open": 0.00641,
          "high": 0.00641,
          "low": 0.00627,
          "close": 0.00628,
          "volume": 4630632.0,
          "close_time": 1772125199999,
          "quote_volume": 29328.49596,
          "trades": 715,
          "taker_buy_base": 2369110.0,
          "taker_buy_quote": 15006.94853
        },
        {
          "timestamp": 1772125200000,
          "datetime": "2026-02-26T17:00:00",
          "open": 0.00627,
          "high": 0.00633,
          "low": 0.00627,
          "close": 0.00628,
          "volume": 2152205.0,
          "close_time": 1772128799999,
          "quote_volume": 13563.68312,
          "trades": 832,
          "taker_buy_base": 1081492.0,
          "taker_buy_quote": 6820.0137
        },
        {
          "timestamp": 1772128800000,
          "datetime": "2026-02-26T18:00:00",
          "open": 0.00629,
          "high": 0.00639,
          "low": 0.00627,
          "close": 0.00639,
          "volume": 2714731.0,
          "close_time": 1772132399999,
          "quote_volume": 17197.86107,
          "trades": 776,
          "taker_buy_base": 1330301.0,
          "taker_buy_quote": 8436.07614
        },
        {
          "timestamp": 1772132400000,
          "datetime": "2026-02-26T19:00:00",
          "open": 0.00639,
          "high": 0.00647,
          "low": 0.00639,
          "close": 0.00646,
          "volume": 3445189.0,
          "close_time": 1772135999999,
          "quote_volume": 22183.89357,
          "trades": 528,
          "taker_buy_base": 2246730.0,
          "taker_buy_quote": 14462.21917
        },
        {
          "timestamp": 1772136000000,
          "datetime": "2026-02-26T20:00:00",
          "open": 0.00645,
          "high": 0.00647,
          "low": 0.00644,
          "close": 0.00644,
          "volume": 787870.0,
          "close_time": 1772139599999,
          "quote_volume": 5090.55537,
          "trades": 108,
          "taker_buy_base": 187817.0,
          "taker_buy_quote": 1212.93731
        },
        {
          "timestamp": 1772139600000,
          "datetime": "2026-02-26T21:00:00",
          "open": 0.00645,
          "high": 0.00648,
          "low": 0.00644,
          "close": 0.00646,
          "volume": 416451.0,
          "close_time": 1772143199999,
          "quote_volume": 2691.18427,
          "trades": 94,
          "taker_buy_base": 248103.0,
          "taker_buy_quote": 1602.63593
        },
        {
          "timestamp": 1772143200000,
          "datetime": "2026-02-26T22:00:00",
          "open": 0.00646,
          "high": 0.00646,
          "low": 0.00642,
          "close": 0.00645,
          "volume": 235745.0,
          "close_time": 1772146799999,
          "quote_volume": 1518.40426,
          "trades": 32,
          "taker_buy_base": 124069.0,
          "taker_buy_quote": 799.6
        },
        {
          "timestamp": 1772146800000,
          "datetime": "2026-02-26T23:00:00",
          "open": 0.00643,
          "high": 0.00646,
          "low": 0.00643,
          "close": 0.00644,
          "volume": 183041.0,
          "close_time": 1772150399999,
          "quote_volume": 1179.2562,
          "trades": 25,
          "taker_buy_base": 42966.0,
          "taker_buy_quote": 276.45575
        },
        {
          "timestamp": 1772150400000,
          "datetime": "2026-02-27T00:00:00",
          "open": 0.00642,
          "high": 0.00645,
          "low": 0.00638,
          "close": 0.00639,
          "volume": 626692.0,
          "close_time": 1772153999999,
          "quote_volume": 4023.07144,
          "trades": 81,
          "taker_buy_base": 150364.0,
          "taker_buy_quote": 966.62193
        },
        {
          "timestamp": 1772154000000,
          "datetime": "2026-02-27T01:00:00",
          "open": 0.00639,
          "high": 0.0064,
          "low": 0.00636,
          "close": 0.0064,
          "volume": 771429.0,
          "close_time": 1772157599999,
          "quote_volume": 4916.3836,
          "trades": 99,
          "taker_buy_base": 497839.0,
          "taker_buy_quote": 3173.9398
        },
        {
          "timestamp": 1772157600000,
          "datetime": "2026-02-27T02:00:00",
          "open": 0.00641,
          "high": 0.00644,
          "low": 0.0064,
          "close": 0.00643,
          "volume": 405560.0,
          "close_time": 1772161199999,
          "quote_volume": 2604.80324,
          "trades": 53,
          "taker_buy_base": 178457.0,
          "taker_buy_quote": 1146.1562
        },
        {
          "timestamp": 1772161200000,
          "datetime": "2026-02-27T03:00:00",
          "open": 0.00641,
          "high": 0.00646,
          "low": 0.00641,
          "close": 0.00644,
          "volume": 429425.0,
          "close_time": 1772164799999,
          "quote_volume": 2761.4114,
          "trades": 24,
          "taker_buy_base": 120502.0,
          "taker_buy_quote": 774.90759
        },
        {
          "timestamp": 1772164800000,
          "datetime": "2026-02-27T04:00:00",
          "open": 0.00645,
          "high": 0.00652,
          "low": 0.00644,
          "close": 0.0065,
          "volume": 2531980.0,
          "close_time": 1772168399999,
          "quote_volume": 16432.62216,
          "trades": 295,
          "taker_buy_base": 1645468.0,
          "taker_buy_quote": 10678.36718
        },
        {
          "timestamp": 1772168400000,
          "datetime": "2026-02-27T05:00:00",
          "open": 0.00651,
          "high": 0.00653,
          "low": 0.00648,
          "close": 0.0065,
          "volume": 355864.0,
          "close_time": 1772171999999,
          "quote_volume": 2315.51252,
          "trades": 76,
          "taker_buy_base": 143162.0,
          "taker_buy_quote": 931.10845
        },
        {
          "timestamp": 1772172000000,
          "datetime": "2026-02-27T06:00:00",
          "open": 0.00651,
          "high": 0.00651,
          "low": 0.00644,
          "close": 0.00644,
          "volume": 1156376.0,
          "close_time": 1772175599999,
          "quote_volume": 7474.29474,
          "trades": 168,
          "taker_buy_base": 329853.0,
          "taker_buy_quote": 2135.89832
        },
        {
          "timestamp": 1772175600000,
          "datetime": "2026-02-27T07:00:00",
          "open": 0.00644,
          "high": 0.00644,
          "low": 0.00639,
          "close": 0.00643,
          "volume": 2005590.0,
          "close_time": 1772179199999,
          "quote_volume": 12846.79673,
          "trades": 239,
          "taker_buy_base": 1147480.0,
          "taker_buy_quote": 7345.11654
        },
        {
          "timestamp": 1772179200000,
          "datetime": "2026-02-27T08:00:00",
          "open": 0.00644,
          "high": 0.00646,
          "low": 0.00641,
          "close": 0.00642,
          "volume": 997254.0,
          "close_time": 1772182799999,
          "quote_volume": 6417.71532,
          "trades": 169,
          "taker_buy_base": 275196.0,
          "taker_buy_quote": 1773.61107
        },
        {
          "timestamp": 1772182800000,
          "datetime": "2026-02-27T09:00:00",
          "open": 0.00643,
          "high": 0.00644,
          "low": 0.00639,
          "close": 0.00641,
          "volume": 569884.0,
          "close_time": 1772186399999,
          "quote_volume": 3659.86075,
          "trades": 166,
          "taker_buy_base": 164076.0,
          "taker_buy_quote": 1054.73814
        },
        {
          "timestamp": 1772186400000,
          "datetime": "2026-02-27T10:00:00",
          "open": 0.00641,
          "high": 0.00641,
          "low": 0.00634,
          "close": 0.00635,
          "volume": 2180744.0,
          "close_time": 1772189999999,
          "quote_volume": 13907.44576,
          "trades": 359,
          "taker_buy_base": 927544.0,
          "taker_buy_quote": 5916.54401
        },
        {
          "timestamp": 1772190000000,
          "datetime": "2026-02-27T11:00:00",
          "open": 0.00637,
          "high": 0.00638,
          "low": 0.0063,
          "close": 0.00635,
          "volume": 1412557.0,
          "close_time": 1772193599999,
          "quote_volume": 8959.57698,
          "trades": 317,
          "taker_buy_base": 651521.0,
          "taker_buy_quote": 4131.14908
        },
        {
          "timestamp": 1772193600000,
          "datetime": "2026-02-27T12:00:00",
          "open": 0.00632,
          "high": 0.00634,
          "low": 0.0063,
          "close": 0.00631,
          "volume": 1368197.0,
          "close_time": 1772197199999,
          "quote_volume": 8644.56791,
          "trades": 203,
          "taker_buy_base": 647824.0,
          "taker_buy_quote": 4096.37728
        },
        {
          "timestamp": 1772197200000,
          "datetime": "2026-02-27T13:00:00",
          "open": 0.00632,
          "high": 0.00635,
          "low": 0.00628,
          "close": 0.00632,
          "volume": 1439414.0,
          "close_time": 1772200799999,
          "quote_volume": 9079.722,
          "trades": 300,
          "taker_buy_base": 693161.0,
          "taker_buy_quote": 4372.84675
        },
        {
          "timestamp": 1772200800000,
          "datetime": "2026-02-27T14:00:00",
          "open": 0.00632,
          "high": 0.00634,
          "low": 0.0063,
          "close": 0.0063,
          "volume": 1102513.0,
          "close_time": 1772204399999,
          "quote_volume": 6963.00576,
          "trades": 115,
          "taker_buy_base": 459625.0,
          "taker_buy_quote": 2903.60793
        },
        {
          "timestamp": 1772204400000,
          "datetime": "2026-02-27T15:00:00",
          "open": 0.0063,
          "high": 0.00633,
          "low": 0.0063,
          "close": 0.00632,
          "volume": 1111498.0,
          "close_time": 1772207999999,
          "quote_volume": 7016.0586,
          "trades": 89,
          "taker_buy_base": 837066.0,
          "taker_buy_quote": 5283.25025
        },
        {
          "timestamp": 1772208000000,
          "datetime": "2026-02-27T16:00:00",
          "open": 0.00632,
          "high": 0.00634,
          "low": 0.0063,
          "close": 0.0063,
          "volume": 1549838.0,
          "close_time": 1772211599999,
          "quote_volume": 9783.12588,
          "trades": 241,
          "taker_buy_base": 618975.0,
          "taker_buy_quote": 3909.00544
        },
        {
          "timestamp": 1772211600000,
          "datetime": "2026-02-27T17:00:00",
          "open": 0.0063,
          "high": 0.00639,
          "low": 0.00629,
          "close": 0.00638,
          "volume": 2823424.0,
          "close_time": 1772215199999,
          "quote_volume": 17857.5293,
          "trades": 551,
          "taker_buy_base": 1754076.0,
          "taker_buy_quote": 11091.9278
        },
        {
          "timestamp": 1772215200000,
          "datetime": "2026-02-27T18:00:00",
          "open": 0.00638,
          "high": 0.0064,
          "low": 0.00634,
          "close": 0.00635,
          "volume": 1655949.0,
          "close_time": 1772218799999,
          "quote_volume": 10540.01071,
          "trades": 205,
          "taker_buy_base": 1015893.0,
          "taker_buy_quote": 6465.37644
        },
        {
          "timestamp": 1772218800000,
          "datetime": "2026-02-27T19:00:00",
          "open": 0.00634,
          "high": 0.00635,
          "low": 0.0063,
          "close": 0.00631,
          "volume": 1438631.0,
          "close_time": 1772222399999,
          "quote_volume": 9091.586,
          "trades": 322,
          "taker_buy_base": 771049.0,
          "taker_buy_quote": 4873.49067
        },
        {
          "timestamp": 1772222400000,
          "datetime": "2026-02-27T20:00:00",
          "open": 0.00631,
          "high": 0.00635,
          "low": 0.0063,
          "close": 0.00633,
          "volume": 1427956.0,
          "close_time": 1772225999999,
          "quote_volume": 9035.34161,
          "trades": 296,
          "taker_buy_base": 860045.0,
          "taker_buy_quote": 5444.63597
        },
        {
          "timestamp": 1772226000000,
          "datetime": "2026-02-27T21:00:00",
          "open": 0.00633,
          "high": 0.00634,
          "low": 0.00629,
          "close": 0.00632,
          "volume": 1187217.0,
          "close_time": 1772229599999,
          "quote_volume": 7494.28914,
          "trades": 238,
          "taker_buy_base": 717248.0,
          "taker_buy_quote": 4528.67476
        },
        {
          "timestamp": 1772229600000,
          "datetime": "2026-02-27T22:00:00",
          "open": 0.00632,
          "high": 0.00634,
          "low": 0.00625,
          "close": 0.00634,
          "volume": 2840872.0,
          "close_time": 1772233199999,
          "quote_volume": 17896.60687,
          "trades": 584,
          "taker_buy_base": 1404662.0,
          "taker_buy_quote": 8862.52596
        },
        {
          "timestamp": 1772233200000,
          "datetime": "2026-02-27T23:00:00",
          "open": 0.00633,
          "high": 0.00639,
          "low": 0.00632,
          "close": 0.00634,
          "volume": 2476158.0,
          "close_time": 1772236799999,
          "quote_volume": 15764.73365,
          "trades": 576,
          "taker_buy_base": 1175145.0,
          "taker_buy_quote": 7484.45808
        },
        {
          "timestamp": 1772236800000,
          "datetime": "2026-02-28T00:00:00",
          "open": 0.00635,
          "high": 0.00641,
          "low": 0.00633,
          "close": 0.00641,
          "volume": 2950661.0,
          "close_time": 1772240399999,
          "quote_volume": 18763.25259,
          "trades": 378,
          "taker_buy_base": 1984904.0,
          "taker_buy_quote": 12633.58137
        },
        {
          "timestamp": 1772240400000,
          "datetime": "2026-02-28T01:00:00",
          "open": 0.00641,
          "high": 0.00642,
          "low": 0.00633,
          "close": 0.00635,
          "volume": 1331512.0,
          "close_time": 1772243999999,
          "quote_volume": 8487.94809,
          "trades": 246,
          "taker_buy_base": 792406.0,
          "taker_buy_quote": 5051.47241
        },
        {
          "timestamp": 1772244000000,
          "datetime": "2026-02-28T02:00:00",
          "open": 0.00635,
          "high": 0.00639,
          "low": 0.00634,
          "close": 0.00634,
          "volume": 863482.0,
          "close_time": 1772247599999,
          "quote_volume": 5491.50728,
          "trades": 179,
          "taker_buy_base": 367245.0,
          "taker_buy_quote": 2336.19672
        },
        {
          "timestamp": 1772247600000,
          "datetime": "2026-02-28T03:00:00",
          "open": 0.00634,
          "high": 0.00635,
          "low": 0.0063,
          "close": 0.00632,
          "volume": 1250061.0,
          "close_time": 1772251199999,
          "quote_volume": 7912.28339,
          "trades": 172,
          "taker_buy_base": 577281.0,
          "taker_buy_quote": 3655.35385
        },
        {
          "timestamp": 1772251200000,
          "datetime": "2026-02-28T04:00:00",
          "open": 0.00632,
          "high": 0.00633,
          "low": 0.00629,
          "close": 0.00631,
          "volume": 673467.0,
          "close_time": 1772254799999,
          "quote_volume": 4250.73999,
          "trades": 67,
          "taker_buy_base": 237241.0,
          "taker_buy_quote": 1497.623
        },
        {
          "timestamp": 1772254800000,
          "datetime": "2026-02-28T05:00:00",
          "open": 0.00632,
          "high": 0.00632,
          "low": 0.00628,
          "close": 0.00629,
          "volume": 1053893.0,
          "close_time": 1772258399999,
          "quote_volume": 6630.43381,
          "trades": 184,
          "taker_buy_base": 383124.0,
          "taker_buy_quote": 2409.73853
        },
        {
          "timestamp": 1772258400000,
          "datetime": "2026-02-28T06:00:00",
          "open": 0.00628,
          "high": 0.00628,
          "low": 0.00604,
          "close": 0.00607,
          "volume": 12902138.0,
          "close_time": 1772261999999,
          "quote_volume": 79414.12845,
          "trades": 2229,
          "taker_buy_base": 6708402.0,
          "taker_buy_quote": 41317.79142
        },
        {
          "timestamp": 1772262000000,
          "datetime": "2026-02-28T07:00:00",
          "open": 0.00605,
          "high": 0.00619,
          "low": 0.00604,
          "close": 0.00612,
          "volume": 4942443.0,
          "close_time": 1772265599999,
          "quote_volume": 30157.34127,
          "trades": 590,
          "taker_buy_base": 2821668.0,
          "taker_buy_quote": 17196.83791
        },
        {
          "timestamp": 1772265600000,
          "datetime": "2026-02-28T08:00:00",
          "open": 0.00611,
          "high": 0.00611,
          "low": 0.00602,
          "close": 0.00603,
          "volume": 2641995.0,
          "close_time": 1772269199999,
          "quote_volume": 16024.5633,
          "trades": 363,
          "taker_buy_base": 1074131.0,
          "taker_buy_quote": 6516.78654
        },
        {
          "timestamp": 1772269200000,
          "datetime": "2026-02-28T09:00:00",
          "open": 0.00602,
          "high": 0.0061,
          "low": 0.00601,
          "close": 0.00602,
          "volume": 3255758.0,
          "close_time": 1772272799999,
          "quote_volume": 19700.89479,
          "trades": 330,
          "taker_buy_base": 1130278.0,
          "taker_buy_quote": 6839.63239
        },
        {
          "timestamp": 1772272800000,
          "datetime": "2026-02-28T10:00:00",
          "open": 0.00601,
          "high": 0.00608,
          "low": 0.00601,
          "close": 0.00601,
          "volume": 1919675.0,
          "close_time": 1772276399999,
          "quote_volume": 11577.95586,
          "trades": 349,
          "taker_buy_base": 1081766.0,
          "taker_buy_quote": 6525.35634
        },
        {
          "timestamp": 1772276400000,
          "datetime": "2026-02-28T11:00:00",
          "open": 0.00603,
          "high": 0.0061,
          "low": 0.00603,
          "close": 0.00608,
          "volume": 3545557.0,
          "close_time": 1772279999999,
          "quote_volume": 21504.85138,
          "trades": 690,
          "taker_buy_base": 1967770.0,
          "taker_buy_quote": 11932.45661
        },
        {
          "timestamp": 1772280000000,
          "datetime": "2026-02-28T12:00:00",
          "open": 0.00608,
          "high": 0.00612,
          "low": 0.00606,
          "close": 0.00609,
          "volume": 5679178.0,
          "close_time": 1772283599999,
          "quote_volume": 34602.51794,
          "trades": 644,
          "taker_buy_base": 2512884.0,
          "taker_buy_quote": 15333.67607
        },
        {
          "timestamp": 1772283600000,
          "datetime": "2026-02-28T13:00:00",
          "open": 0.0061,
          "high": 0.00619,
          "low": 0.00604,
          "close": 0.00618,
          "volume": 4132594.0,
          "close_time": 1772287199999,
          "quote_volume": 25376.10489,
          "trades": 300,
          "taker_buy_base": 2554733.0,
          "taker_buy_quote": 15705.6728
        },
        {
          "timestamp": 1772287200000,
          "datetime": "2026-02-28T14:00:00",
          "open": 0.0062,
          "high": 0.00621,
          "low": 0.00613,
          "close": 0.00614,
          "volume": 3221555.0,
          "close_time": 1772290799999,
          "quote_volume": 19886.61329,
          "trades": 336,
          "taker_buy_base": 1396342.0,
          "taker_buy_quote": 8618.58858
        },
        {
          "timestamp": 1772290800000,
          "datetime": "2026-02-28T15:00:00",
          "open": 0.00615,
          "high": 0.0062,
          "low": 0.00612,
          "close": 0.00617,
          "volume": 3612381.0,
          "close_time": 1772294399999,
          "quote_volume": 22291.47946,
          "trades": 419,
          "taker_buy_base": 1318750.0,
          "taker_buy_quote": 8135.05455
        },
        {
          "timestamp": 1772294400000,
          "datetime": "2026-02-28T16:00:00",
          "open": 0.00616,
          "high": 0.00618,
          "low": 0.00615,
          "close": 0.00618,
          "volume": 1456021.0,
          "close_time": 1772297999999,
          "quote_volume": 8974.76995,
          "trades": 135,
          "taker_buy_base": 834194.0,
          "taker_buy_quote": 5144.59515
        },
        {
          "timestamp": 1772298000000,
          "datetime": "2026-02-28T17:00:00",
          "open": 0.00618,
          "high": 0.0062,
          "low": 0.00612,
          "close": 0.00619,
          "volume": 1746920.0,
          "close_time": 1772301599999,
          "quote_volume": 10760.30832,
          "trades": 219,
          "taker_buy_base": 1152962.0,
          "taker_buy_quote": 7106.19418
        },
        {
          "timestamp": 1772301600000,
          "datetime": "2026-02-28T18:00:00",
          "open": 0.00618,
          "high": 0.00625,
          "low": 0.00615,
          "close": 0.00622,
          "volume": 2559367.0,
          "close_time": 1772305199999,
          "quote_volume": 15905.59874,
          "trades": 271,
          "taker_buy_base": 1206451.0,
          "taker_buy_quote": 7520.52814
        },
        {
          "timestamp": 1772305200000,
          "datetime": "2026-02-28T19:00:00",
          "open": 0.00621,
          "high": 0.0063,
          "low": 0.0062,
          "close": 0.00628,
          "volume": 6795725.0,
          "close_time": 1772308799999,
          "quote_volume": 42582.06717,
          "trades": 459,
          "taker_buy_base": 4875986.0,
          "taker_buy_quote": 30556.33725
        },
        {
          "timestamp": 1772308800000,
          "datetime": "2026-02-28T20:00:00",
          "open": 0.00627,
          "high": 0.00635,
          "low": 0.00626,
          "close": 0.00634,
          "volume": 2972887.0,
          "close_time": 1772312399999,
          "quote_volume": 18793.54829,
          "trades": 528,
          "taker_buy_base": 1431909.0,
          "taker_buy_quote": 9053.27439
        },
        {
          "timestamp": 1772312400000,
          "datetime": "2026-02-28T21:00:00",
          "open": 0.00634,
          "high": 0.00634,
          "low": 0.00629,
          "close": 0.0063,
          "volume": 1887893.0,
          "close_time": 1772315999999,
          "quote_volume": 11922.59235,
          "trades": 396,
          "taker_buy_base": 930222.0,
          "taker_buy_quote": 5875.06215
        },
        {
          "timestamp": 1772316000000,
          "datetime": "2026-02-28T22:00:00",
          "open": 0.00631,
          "high": 0.00638,
          "low": 0.00631,
          "close": 0.00635,
          "volume": 2729422.0,
          "close_time": 1772319599999,
          "quote_volume": 17292.34196,
          "trades": 590,
          "taker_buy_base": 1413858.0,
          "taker_buy_quote": 8962.51896
        },
        {
          "timestamp": 1772319600000,
          "datetime": "2026-02-28T23:00:00",
          "open": 0.00633,
          "high": 0.0064,
          "low": 0.00631,
          "close": 0.0064,
          "volume": 2907084.0,
          "close_time": 1772323199999,
          "quote_volume": 18468.95147,
          "trades": 360,
          "taker_buy_base": 1243041.0,
          "taker_buy_quote": 7892.2877
        },
        {
          "timestamp": 1772323200000,
          "datetime": "2026-03-01T00:00:00",
          "open": 0.0064,
          "high": 0.0064,
          "low": 0.00633,
          "close": 0.00637,
          "volume": 1278408.0,
          "close_time": 1772326799999,
          "quote_volume": 8130.75781,
          "trades": 109,
          "taker_buy_base": 638526.0,
          "taker_buy_quote": 4062.29911
        },
        {
          "timestamp": 1772326800000,
          "datetime": "2026-03-01T01:00:00",
          "open": 0.00637,
          "high": 0.00646,
          "low": 0.00632,
          "close": 0.00643,
          "volume": 1741420.0,
          "close_time": 1772330399999,
          "quote_volume": 11102.30568,
          "trades": 312,
          "taker_buy_base": 655393.0,
          "taker_buy_quote": 4176.79968
        },
        {
          "timestamp": 1772330400000,
          "datetime": "2026-03-01T02:00:00",
          "open": 0.00644,
          "high": 0.00654,
          "low": 0.00644,
          "close": 0.00652,
          "volume": 9753488.0,
          "close_time": 1772333999999,
          "quote_volume": 63370.07711,
          "trades": 931,
          "taker_buy_base": 6819107.0,
          "taker_buy_quote": 44333.22415
        },
        {
          "timestamp": 1772334000000,
          "datetime": "2026-03-01T03:00:00",
          "open": 0.00653,
          "high": 0.00654,
          "low": 0.00643,
          "close": 0.00644,
          "volume": 9062307.0,
          "close_time": 1772337599999,
          "quote_volume": 58537.18404,
          "trades": 462,
          "taker_buy_base": 1557459.0,
          "taker_buy_quote": 10064.66062
        },
        {
          "timestamp": 1772337600000,
          "datetime": "2026-03-01T04:00:00",
          "open": 0.00645,
          "high": 0.00648,
          "low": 0.00642,
          "close": 0.00647,
          "volume": 1892279.0,
          "close_time": 1772341199999,
          "quote_volume": 12192.30076,
          "trades": 206,
          "taker_buy_base": 1255873.0,
          "taker_buy_quote": 8082.83363
        },
        {
          "timestamp": 1772341200000,
          "datetime": "2026-03-01T05:00:00",
          "open": 0.00647,
          "high": 0.00647,
          "low": 0.00644,
          "close": 0.00644,
          "volume": 576384.0,
          "close_time": 1772344799999,
          "quote_volume": 3719.42144,
          "trades": 68,
          "taker_buy_base": 293038.0,
          "taker_buy_quote": 1892.89209
        },
        {
          "timestamp": 1772344800000,
          "datetime": "2026-03-01T06:00:00",
          "open": 0.00644,
          "high": 0.00644,
          "low": 0.00636,
          "close": 0.00639,
          "volume": 1876736.0,
          "close_time": 1772348399999,
          "quote_volume": 11984.33176,
          "trades": 217,
          "taker_buy_base": 1048682.0,
          "taker_buy_quote": 6696.3076
        },
        {
          "timestamp": 1772348400000,
          "datetime": "2026-03-01T07:00:00",
          "open": 0.00639,
          "high": 0.00641,
          "low": 0.00637,
          "close": 0.0064,
          "volume": 1396940.0,
          "close_time": 1772351999999,
          "quote_volume": 8921.40044,
          "trades": 234,
          "taker_buy_base": 506591.0,
          "taker_buy_quote": 3235.58399
        },
        {
          "timestamp": 1772352000000,
          "datetime": "2026-03-01T08:00:00",
          "open": 0.0064,
          "high": 0.00644,
          "low": 0.00636,
          "close": 0.00637,
          "volume": 1734412.0,
          "close_time": 1772355599999,
          "quote_volume": 11111.66236,
          "trades": 281,
          "taker_buy_base": 635679.0,
          "taker_buy_quote": 4075.91615
        },
        {
          "timestamp": 1772355600000,
          "datetime": "2026-03-01T09:00:00",
          "open": 0.00638,
          "high": 0.0064,
          "low": 0.00635,
          "close": 0.00635,
          "volume": 3148784.0,
          "close_time": 1772359199999,
          "quote_volume": 20054.95243,
          "trades": 379,
          "taker_buy_base": 892637.0,
          "taker_buy_quote": 5690.43142
        },
        {
          "timestamp": 1772359200000,
          "datetime": "2026-03-01T10:00:00",
          "open": 0.00636,
          "high": 0.00637,
          "low": 0.00634,
          "close": 0.00636,
          "volume": 1545161.0,
          "close_time": 1772362799999,
          "quote_volume": 9817.29044,
          "trades": 211,
          "taker_buy_base": 1000541.0,
          "taker_buy_quote": 6358.79952
        },
        {
          "timestamp": 1772362800000,
          "datetime": "2026-03-01T11:00:00",
          "open": 0.00636,
          "high": 0.00637,
          "low": 0.00633,
          "close": 0.00635,
          "volume": 741396.0,
          "close_time": 1772366399999,
          "quote_volume": 4706.39988,
          "trades": 67,
          "taker_buy_base": 233325.0,
          "taker_buy_quote": 1481.79334
        },
        {
          "timestamp": 1772366400000,
          "datetime": "2026-03-01T12:00:00",
          "open": 0.00634,
          "high": 0.00636,
          "low": 0.00629,
          "close": 0.00629,
          "volume": 2182605.0,
          "close_time": 1772369999999,
          "quote_volume": 13831.91283,
          "trades": 196,
          "taker_buy_base": 1145708.0,
          "taker_buy_quote": 7268.80756
        },
        {
          "timestamp": 1772370000000,
          "datetime": "2026-03-01T13:00:00",
          "open": 0.0063,
          "high": 0.0064,
          "low": 0.00627,
          "close": 0.00638,
          "volume": 5632022.0,
          "close_time": 1772373599999,
          "quote_volume": 35566.75426,
          "trades": 425,
          "taker_buy_base": 2654103.0,
          "taker_buy_quote": 16760.13791
        },
        {
          "timestamp": 1772373600000,
          "datetime": "2026-03-01T14:00:00",
          "open": 0.00639,
          "high": 0.00641,
          "low": 0.00631,
          "close": 0.00632,
          "volume": 2545808.0,
          "close_time": 1772377199999,
          "quote_volume": 16211.80966,
          "trades": 221,
          "taker_buy_base": 1462343.0,
          "taker_buy_quote": 9315.44184
        },
        {
          "timestamp": 1772377200000,
          "datetime": "2026-03-01T15:00:00",
          "open": 0.00631,
          "high": 0.00636,
          "low": 0.00631,
          "close": 0.00632,
          "volume": 539481.0,
          "close_time": 1772380799999,
          "quote_volume": 3419.55906,
          "trades": 69,
          "taker_buy_base": 326521.0,
          "taker_buy_quote": 2069.45725
        },
        {
          "timestamp": 1772380800000,
          "datetime": "2026-03-01T16:00:00",
          "open": 0.00633,
          "high": 0.00637,
          "low": 0.00627,
          "close": 0.00631,
          "volume": 2239562.0,
          "close_time": 1772384399999,
          "quote_volume": 14154.56627,
          "trades": 259,
          "taker_buy_base": 1355596.0,
          "taker_buy_quote": 8566.38616
        },
        {
          "timestamp": 1772384400000,
          "datetime": "2026-03-01T17:00:00",
          "open": 0.0063,
          "high": 0.0063,
          "low": 0.00623,
          "close": 0.00626,
          "volume": 2504283.0,
          "close_time": 1772387999999,
          "quote_volume": 15672.17427,
          "trades": 425,
          "taker_buy_base": 1112644.0,
          "taker_buy_quote": 6964.24157
        },
        {
          "timestamp": 1772388000000,
          "datetime": "2026-03-01T18:00:00",
          "open": 0.00626,
          "high": 0.0063,
          "low": 0.00624,
          "close": 0.00626,
          "volume": 2055451.0,
          "close_time": 1772391599999,
          "quote_volume": 12899.73168,
          "trades": 300,
          "taker_buy_base": 1072859.0,
          "taker_buy_quote": 6731.08542
        },
        {
          "timestamp": 1772391600000,
          "datetime": "2026-03-01T19:00:00",
          "open": 0.00624,
          "high": 0.00624,
          "low": 0.00619,
          "close": 0.00621,
          "volume": 2379642.0,
          "close_time": 1772395199999,
          "quote_volume": 14779.52426,
          "trades": 363,
          "taker_buy_base": 911774.0,
          "taker_buy_quote": 5666.06451
        },
        {
          "timestamp": 1772395200000,
          "datetime": "2026-03-01T20:00:00",
          "open": 0.00621,
          "high": 0.00622,
          "low": 0.00615,
          "close": 0.00617,
          "volume": 5242936.0,
          "close_time": 1772398799999,
          "quote_volume": 32354.26334,
          "trades": 1069,
          "taker_buy_base": 3215819.0,
          "taker_buy_quote": 19851.21019
        },
        {
          "timestamp": 1772398800000,
          "datetime": "2026-03-01T21:00:00",
          "open": 0.00616,
          "high": 0.00624,
          "low": 0.00616,
          "close": 0.00621,
          "volume": 2479656.0,
          "close_time": 1772402399999,
          "quote_volume": 15403.32099,
          "trades": 876,
          "taker_buy_base": 1289800.0,
          "taker_buy_quote": 8013.78863
        },
        {
          "timestamp": 1772402400000,
          "datetime": "2026-03-01T22:00:00",
          "open": 0.00621,
          "high": 0.0063,
          "low": 0.00618,
          "close": 0.00619,
          "volume": 3491365.0,
          "close_time": 1772405999999,
          "quote_volume": 21807.76533,
          "trades": 405,
          "taker_buy_base": 1658407.0,
          "taker_buy_quote": 10354.45066
        },
        {
          "timestamp": 1772406000000,
          "datetime": "2026-03-01T23:00:00",
          "open": 0.00619,
          "high": 0.00626,
          "low": 0.00619,
          "close": 0.00623,
          "volume": 1424417.0,
          "close_time": 1772409599999,
          "quote_volume": 8872.95889,
          "trades": 258,
          "taker_buy_base": 764864.0,
          "taker_buy_quote": 4766.44359
        },
        {
          "timestamp": 1772409600000,
          "datetime": "2026-03-02T00:00:00",
          "open": 0.00623,
          "high": 0.00633,
          "low": 0.00622,
          "close": 0.00632,
          "volume": 1306866.0,
          "close_time": 1772413199999,
          "quote_volume": 8200.05306,
          "trades": 197,
          "taker_buy_base": 697770.0,
          "taker_buy_quote": 4378.03224
        },
        {
          "timestamp": 1772413200000,
          "datetime": "2026-03-02T01:00:00",
          "open": 0.00631,
          "high": 0.00637,
          "low": 0.00631,
          "close": 0.00631,
          "volume": 536829.0,
          "close_time": 1772416799999,
          "quote_volume": 3398.87344,
          "trades": 88,
          "taker_buy_base": 293835.0,
          "taker_buy_quote": 1859.99317
        },
        {
          "timestamp": 1772416800000,
          "datetime": "2026-03-02T02:00:00",
          "open": 0.00631,
          "high": 0.00631,
          "low": 0.00625,
          "close": 0.00628,
          "volume": 912560.0,
          "close_time": 1772420399999,
          "quote_volume": 5731.79185,
          "trades": 135,
          "taker_buy_base": 452250.0,
          "taker_buy_quote": 2842.02945
        },
        {
          "timestamp": 1772420400000,
          "datetime": "2026-03-02T03:00:00",
          "open": 0.00627,
          "high": 0.00632,
          "low": 0.00625,
          "close": 0.00632,
          "volume": 1485629.0,
          "close_time": 1772423999999,
          "quote_volume": 9335.41228,
          "trades": 102,
          "taker_buy_base": 691782.0,
          "taker_buy_quote": 4349.12218
        },
        {
          "timestamp": 1772424000000,
          "datetime": "2026-03-02T04:00:00",
          "open": 0.00631,
          "high": 0.00631,
          "low": 0.00627,
          "close": 0.0063,
          "volume": 979645.0,
          "close_time": 1772427599999,
          "quote_volume": 6167.82355,
          "trades": 110,
          "taker_buy_base": 719932.0,
          "taker_buy_quote": 4533.56825
        },
        {
          "timestamp": 1772427600000,
          "datetime": "2026-03-02T05:00:00",
          "open": 0.0063,
          "high": 0.0063,
          "low": 0.00626,
          "close": 0.00627,
          "volume": 1033033.0,
          "close_time": 1772431199999,
          "quote_volume": 6489.01845,
          "trades": 252,
          "taker_buy_base": 537197.0,
          "taker_buy_quote": 3378.03554
        },
        {
          "timestamp": 1772431200000,
          "datetime": "2026-03-02T06:00:00",
          "open": 0.00627,
          "high": 0.00627,
          "low": 0.00621,
          "close": 0.00626,
          "volume": 2062962.0,
          "close_time": 1772434799999,
          "quote_volume": 12872.89892,
          "trades": 317,
          "taker_buy_base": 869797.0,
          "taker_buy_quote": 5427.92455
        },
        {
          "timestamp": 1772434800000,
          "datetime": "2026-03-02T07:00:00",
          "open": 0.00626,
          "high": 0.0063,
          "low": 0.00621,
          "close": 0.00625,
          "volume": 2456754.0,
          "close_time": 1772438399999,
          "quote_volume": 15380.52654,
          "trades": 300,
          "taker_buy_base": 1228424.0,
          "taker_buy_quote": 7693.27071
        },
        {
          "timestamp": 1772438400000,
          "datetime": "2026-03-02T08:00:00",
          "open": 0.00625,
          "high": 0.00627,
          "low": 0.0062,
          "close": 0.00627,
          "volume": 3292799.0,
          "close_time": 1772441999999,
          "quote_volume": 20523.03031,
          "trades": 331,
          "taker_buy_base": 1293238.0,
          "taker_buy_quote": 8065.51446
        },
        {
          "timestamp": 1772442000000,
          "datetime": "2026-03-02T09:00:00",
          "open": 0.00627,
          "high": 0.0063,
          "low": 0.00625,
          "close": 0.00625,
          "volume": 954397.0,
          "close_time": 1772445599999,
          "quote_volume": 5987.02458,
          "trades": 87,
          "taker_buy_base": 428641.0,
          "taker_buy_quote": 2690.09055
        },
        {
          "timestamp": 1772445600000,
          "datetime": "2026-03-02T10:00:00",
          "open": 0.00624,
          "high": 0.00627,
          "low": 0.00623,
          "close": 0.00626,
          "volume": 476233.0,
          "close_time": 1772449199999,
          "quote_volume": 2978.06461,
          "trades": 65,
          "taker_buy_base": 137339.0,
          "taker_buy_quote": 859.34829
        },
        {
          "timestamp": 1772449200000,
          "datetime": "2026-03-02T11:00:00",
          "open": 0.00626,
          "high": 0.00628,
          "low": 0.00624,
          "close": 0.00628,
          "volume": 876493.0,
          "close_time": 1772452799999,
          "quote_volume": 5487.52928,
          "trades": 110,
          "taker_buy_base": 465931.0,
          "taker_buy_quote": 2919.0185
        },
        {
          "timestamp": 1772452800000,
          "datetime": "2026-03-02T12:00:00",
          "open": 0.00627,
          "high": 0.00629,
          "low": 0.00624,
          "close": 0.00624,
          "volume": 437222.0,
          "close_time": 1772456399999,
          "quote_volume": 2740.27216,
          "trades": 111,
          "taker_buy_base": 113284.0,
          "taker_buy_quote": 710.18285
        },
        {
          "timestamp": 1772456400000,
          "datetime": "2026-03-02T13:00:00",
          "open": 0.00625,
          "high": 0.00626,
          "low": 0.00622,
          "close": 0.00625,
          "volume": 1342071.0,
          "close_time": 1772459999999,
          "quote_volume": 8371.41227,
          "trades": 215,
          "taker_buy_base": 842240.0,
          "taker_buy_quote": 5255.60575
        },
        {
          "timestamp": 1772460000000,
          "datetime": "2026-03-02T14:00:00",
          "open": 0.00625,
          "high": 0.00638,
          "low": 0.00623,
          "close": 0.00636,
          "volume": 1756372.0,
          "close_time": 1772463599999,
          "quote_volume": 11066.15212,
          "trades": 109,
          "taker_buy_base": 1006030.0,
          "taker_buy_quote": 6340.88482
        },
        {
          "timestamp": 1772463600000,
          "datetime": "2026-03-02T15:00:00",
          "open": 0.00636,
          "high": 0.00649,
          "low": 0.00636,
          "close": 0.00643,
          "volume": 2847240.0,
          "close_time": 1772467199999,
          "quote_volume": 18336.31615,
          "trades": 233,
          "taker_buy_base": 1037074.0,
          "taker_buy_quote": 6675.05277
        },
        {
          "timestamp": 1772467200000,
          "datetime": "2026-03-02T16:00:00",
          "open": 0.00645,
          "high": 0.00652,
          "low": 0.00643,
          "close": 0.00648,
          "volume": 3423289.0,
          "close_time": 1772470799999,
          "quote_volume": 22198.54322,
          "trades": 227,
          "taker_buy_base": 1994866.0,
          "taker_buy_quote": 12949.55581
        },
        {
          "timestamp": 1772470800000,
          "datetime": "2026-03-02T17:00:00",
          "open": 0.00647,
          "high": 0.00648,
          "low": 0.00639,
          "close": 0.00644,
          "volume": 1633065.0,
          "close_time": 1772474399999,
          "quote_volume": 10523.15034,
          "trades": 194,
          "taker_buy_base": 473329.0,
          "taker_buy_quote": 3049.41112
        },
        {
          "timestamp": 1772474400000,
          "datetime": "2026-03-02T18:00:00",
          "open": 0.00644,
          "high": 0.00645,
          "low": 0.00641,
          "close": 0.00641,
          "volume": 1005789.0,
          "close_time": 1772477999999,
          "quote_volume": 6464.9869,
          "trades": 134,
          "taker_buy_base": 571403.0,
          "taker_buy_quote": 3674.99378
        },
        {
          "timestamp": 1772478000000,
          "datetime": "2026-03-02T19:00:00",
          "open": 0.00641,
          "high": 0.00644,
          "low": 0.00637,
          "close": 0.00644,
          "volume": 808039.0,
          "close_time": 1772481599999,
          "quote_volume": 5180.79608,
          "trades": 154,
          "taker_buy_base": 446299.0,
          "taker_buy_quote": 2864.22404
        },
        {
          "timestamp": 1772481600000,
          "datetime": "2026-03-02T20:00:00",
          "open": 0.00643,
          "high": 0.00644,
          "low": 0.00636,
          "close": 0.00639,
          "volume": 1118033.0,
          "close_time": 1772485199999,
          "quote_volume": 7159.06777,
          "trades": 113,
          "taker_buy_base": 659610.0,
          "taker_buy_quote": 4224.69789
        },
        {
          "timestamp": 1772485200000,
          "datetime": "2026-03-02T21:00:00",
          "open": 0.00638,
          "high": 0.00639,
          "low": 0.00636,
          "close": 0.00638,
          "volume": 406679.0,
          "close_time": 1772488799999,
          "quote_volume": 2593.54389,
          "trades": 89,
          "taker_buy_base": 240787.0,
          "taker_buy_quote": 1536.11947
        },
        {
          "timestamp": 1772488800000,
          "datetime": "2026-03-02T22:00:00",
          "open": 0.00639,
          "high": 0.0064,
          "low": 0.00637,
          "close": 0.00637,
          "volume": 1550766.0,
          "close_time": 1772492399999,
          "quote_volume": 9904.88613,
          "trades": 184,
          "taker_buy_base": 324143.0,
          "taker_buy_quote": 2073.25103
        },
        {
          "timestamp": 1772492400000,
          "datetime": "2026-03-02T23:00:00",
          "open": 0.00638,
          "high": 0.00638,
          "low": 0.00632,
          "close": 0.00635,
          "volume": 1586854.0,
          "close_time": 1772495999999,
          "quote_volume": 10072.91957,
          "trades": 335,
          "taker_buy_base": 759204.0,
          "taker_buy_quote": 4821.3522
        },
        {
          "timestamp": 1772496000000,
          "datetime": "2026-03-03T00:00:00",
          "open": 0.00635,
          "high": 0.00636,
          "low": 0.00631,
          "close": 0.00635,
          "volume": 1229864.0,
          "close_time": 1772499599999,
          "quote_volume": 7784.68062,
          "trades": 270,
          "taker_buy_base": 780195.0,
          "taker_buy_quote": 4939.80414
        },
        {
          "timestamp": 1772499600000,
          "datetime": "2026-03-03T01:00:00",
          "open": 0.00635,
          "high": 0.00637,
          "low": 0.00631,
          "close": 0.00631,
          "volume": 1878645.0,
          "close_time": 1772503199999,
          "quote_volume": 11897.39018,
          "trades": 248,
          "taker_buy_base": 1112827.0,
          "taker_buy_quote": 7052.31718
        },
        {
          "timestamp": 1772503200000,
          "datetime": "2026-03-03T02:00:00",
          "open": 0.00631,
          "high": 0.00634,
          "low": 0.00627,
          "close": 0.00634,
          "volume": 1793606.0,
          "close_time": 1772506799999,
          "quote_volume": 11301.73489,
          "trades": 288,
          "taker_buy_base": 1098188.0,
          "taker_buy_quote": 6921.66297
        },
        {
          "timestamp": 1772506800000,
          "datetime": "2026-03-03T03:00:00",
          "open": 0.00634,
          "high": 0.00636,
          "low": 0.00631,
          "close": 0.00634,
          "volume": 944022.0,
          "close_time": 1772510399999,
          "quote_volume": 5980.59294,
          "trades": 228,
          "taker_buy_base": 410503.0,
          "taker_buy_quote": 2601.04974
        },
        {
          "timestamp": 1772510400000,
          "datetime": "2026-03-03T04:00:00",
          "open": 0.00634,
          "high": 0.00637,
          "low": 0.00632,
          "close": 0.00634,
          "volume": 812062.0,
          "close_time": 1772513999999,
          "quote_volume": 5155.81061,
          "trades": 185,
          "taker_buy_base": 416123.0,
          "taker_buy_quote": 2641.46048
        },
        {
          "timestamp": 1772514000000,
          "datetime": "2026-03-03T05:00:00",
          "open": 0.00634,
          "high": 0.00638,
          "low": 0.00629,
          "close": 0.00631,
          "volume": 597096.0,
          "close_time": 1772517599999,
          "quote_volume": 3784.93413,
          "trades": 152,
          "taker_buy_base": 343255.0,
          "taker_buy_quote": 2178.42409
        },
        {
          "timestamp": 1772517600000,
          "datetime": "2026-03-03T06:00:00",
          "open": 0.00632,
          "high": 0.00632,
          "low": 0.00628,
          "close": 0.0063,
          "volume": 744660.0,
          "close_time": 1772521199999,
          "quote_volume": 4692.82466,
          "trades": 125,
          "taker_buy_base": 270940.0,
          "taker_buy_quote": 1708.548
        },
        {
          "timestamp": 1772521200000,
          "datetime": "2026-03-03T07:00:00",
          "open": 0.00629,
          "high": 0.00634,
          "low": 0.00628,
          "close": 0.00634,
          "volume": 1104737.0,
          "close_time": 1772524799999,
          "quote_volume": 6976.01658,
          "trades": 129,
          "taker_buy_base": 824418.0,
          "taker_buy_quote": 5206.92862
        },
        {
          "timestamp": 1772524800000,
          "datetime": "2026-03-03T08:00:00",
          "open": 0.00634,
          "high": 0.00637,
          "low": 0.00624,
          "close": 0.00625,
          "volume": 1548601.0,
          "close_time": 1772528399999,
          "quote_volume": 9787.64978,
          "trades": 117,
          "taker_buy_base": 504848.0,
          "taker_buy_quote": 3181.70233
        },
        {
          "timestamp": 1772528400000,
          "datetime": "2026-03-03T09:00:00",
          "open": 0.00625,
          "high": 0.00629,
          "low": 0.00621,
          "close": 0.00623,
          "volume": 1728763.0,
          "close_time": 1772531999999,
          "quote_volume": 10813.76354,
          "trades": 401,
          "taker_buy_base": 606670.0,
          "taker_buy_quote": 3791.4104
        },
        {
          "timestamp": 1772532000000,
          "datetime": "2026-03-03T10:00:00",
          "open": 0.00621,
          "high": 0.00624,
          "low": 0.0062,
          "close": 0.00623,
          "volume": 827542.0,
          "close_time": 1772535599999,
          "quote_volume": 5149.08736,
          "trades": 156,
          "taker_buy_base": 421576.0,
          "taker_buy_quote": 2625.36143
        },
        {
          "timestamp": 1772535600000,
          "datetime": "2026-03-03T11:00:00",
          "open": 0.00625,
          "high": 0.00625,
          "low": 0.0062,
          "close": 0.00625,
          "volume": 729188.0,
          "close_time": 1772539199999,
          "quote_volume": 4543.59802,
          "trades": 87,
          "taker_buy_base": 430916.0,
          "taker_buy_quote": 2685.19642
        },
        {
          "timestamp": 1772539200000,
          "datetime": "2026-03-03T12:00:00",
          "open": 0.00625,
          "high": 0.0063,
          "low": 0.00624,
          "close": 0.00626,
          "volume": 1505921.0,
          "close_time": 1772542799999,
          "quote_volume": 9441.03514,
          "trades": 283,
          "taker_buy_base": 798073.0,
          "taker_buy_quote": 5005.23719
        },
        {
          "timestamp": 1772542800000,
          "datetime": "2026-03-03T13:00:00",
          "open": 0.00626,
          "high": 0.00626,
          "low": 0.00623,
          "close": 0.00625,
          "volume": 440108.0,
          "close_time": 1772546399999,
          "quote_volume": 2748.75938,
          "trades": 94,
          "taker_buy_base": 171321.0,
          "taker_buy_quote": 1071.16375
        },
        {
          "timestamp": 1772546400000,
          "datetime": "2026-03-03T14:00:00",
          "open": 0.00623,
          "high": 0.00629,
          "low": 0.0062,
          "close": 0.00623,
          "volume": 1842779.0,
          "close_time": 1772549999999,
          "quote_volume": 11510.12011,
          "trades": 240,
          "taker_buy_base": 794615.0,
          "taker_buy_quote": 4968.9494
        },
        {
          "timestamp": 1772550000000,
          "datetime": "2026-03-03T15:00:00",
          "open": 0.00622,
          "high": 0.0063,
          "low": 0.00619,
          "close": 0.00629,
          "volume": 2949660.0,
          "close_time": 1772553599999,
          "quote_volume": 18432.67604,
          "trades": 416,
          "taker_buy_base": 1873369.0,
          "taker_buy_quote": 11716.85385
        },
        {
          "timestamp": 1772553600000,
          "datetime": "2026-03-03T16:00:00",
          "open": 0.00629,
          "high": 0.00638,
          "low": 0.00626,
          "close": 0.00632,
          "volume": 2677713.0,
          "close_time": 1772557199999,
          "quote_volume": 16911.0397,
          "trades": 407,
          "taker_buy_base": 1205810.0,
          "taker_buy_quote": 7618.2471
        },
        {
          "timestamp": 1772557200000,
          "datetime": "2026-03-03T17:00:00",
          "open": 0.00632,
          "high": 0.00637,
          "low": 0.00627,
          "close": 0.00635,
          "volume": 2408119.0,
          "close_time": 1772560799999,
          "quote_volume": 15228.76777,
          "trades": 342,
          "taker_buy_base": 798698.0,
          "taker_buy_quote": 5051.57417
        },
        {
          "timestamp": 1772560800000,
          "datetime": "2026-03-03T18:00:00",
          "open": 0.00634,
          "high": 0.00638,
          "low": 0.00633,
          "close": 0.00634,
          "volume": 839874.0,
          "close_time": 1772564399999,
          "quote_volume": 5341.98615,
          "trades": 126,
          "taker_buy_base": 354967.0,
          "taker_buy_quote": 2259.321
        },
        {
          "timestamp": 1772564400000,
          "datetime": "2026-03-03T19:00:00",
          "open": 0.00635,
          "high": 0.00635,
          "low": 0.00628,
          "close": 0.00629,
          "volume": 2441196.0,
          "close_time": 1772567999999,
          "quote_volume": 15366.65524,
          "trades": 361,
          "taker_buy_base": 1444639.0,
          "taker_buy_quote": 9093.09525
        },
        {
          "timestamp": 1772568000000,
          "datetime": "2026-03-03T20:00:00",
          "open": 0.00629,
          "high": 0.00629,
          "low": 0.00626,
          "close": 0.00627,
          "volume": 1107320.0,
          "close_time": 1772571599999,
          "quote_volume": 6943.51976,
          "trades": 192,
          "taker_buy_base": 534584.0,
          "taker_buy_quote": 3352.01223
        },
        {
          "timestamp": 1772571600000,
          "datetime": "2026-03-03T21:00:00",
          "open": 0.00626,
          "high": 0.00626,
          "low": 0.00622,
          "close": 0.00625,
          "volume": 646371.0,
          "close_time": 1772575199999,
          "quote_volume": 4034.26272,
          "trades": 72,
          "taker_buy_base": 289702.0,
          "taker_buy_quote": 1808.05609
        },
        {
          "timestamp": 1772575200000,
          "datetime": "2026-03-03T22:00:00",
          "open": 0.00626,
          "high": 0.00629,
          "low": 0.00626,
          "close": 0.00628,
          "volume": 448521.0,
          "close_time": 1772578799999,
          "quote_volume": 2813.55504,
          "trades": 52,
          "taker_buy_base": 343510.0,
          "taker_buy_quote": 2154.95558
        },
        {
          "timestamp": 1772578800000,
          "datetime": "2026-03-03T23:00:00",
          "open": 0.00629,
          "high": 0.00631,
          "low": 0.00628,
          "close": 0.00629,
          "volume": 317712.0,
          "close_time": 1772582399999,
          "quote_volume": 1998.54998,
          "trades": 29,
          "taker_buy_base": 163368.0,
          "taker_buy_quote": 1027.8936
        },
        {
          "timestamp": 1772582400000,
          "datetime": "2026-03-04T00:00:00",
          "open": 0.00628,
          "high": 0.0063,
          "low": 0.00623,
          "close": 0.00625,
          "volume": 853228.0,
          "close_time": 1772585999999,
          "quote_volume": 5341.47006,
          "trades": 120,
          "taker_buy_base": 309752.0,
          "taker_buy_quote": 1942.02351
        },
        {
          "timestamp": 1772586000000,
          "datetime": "2026-03-04T01:00:00",
          "open": 0.00626,
          "high": 0.00627,
          "low": 0.00622,
          "close": 0.00623,
          "volume": 1497047.0,
          "close_time": 1772589599999,
          "quote_volume": 9344.45102,
          "trades": 276,
          "taker_buy_base": 421669.0,
          "taker_buy_quote": 2633.86711
        },
        {
          "timestamp": 1772589600000,
          "datetime": "2026-03-04T02:00:00",
          "open": 0.00624,
          "high": 0.00624,
          "low": 0.00618,
          "close": 0.00619,
          "volume": 1926885.0,
          "close_time": 1772593199999,
          "quote_volume": 11943.51905,
          "trades": 342,
          "taker_buy_base": 773652.0,
          "taker_buy_quote": 4799.62912
        },
        {
          "timestamp": 1772593200000,
          "datetime": "2026-03-04T03:00:00",
          "open": 0.00619,
          "high": 0.00621,
          "low": 0.00613,
          "close": 0.00616,
          "volume": 1736407.0,
          "close_time": 1772596799999,
          "quote_volume": 10723.18067,
          "trades": 374,
          "taker_buy_base": 823048.0,
          "taker_buy_quote": 5085.62403
        },
        {
          "timestamp": 1772596800000,
          "datetime": "2026-03-04T04:00:00",
          "open": 0.00616,
          "high": 0.00618,
          "low": 0.00614,
          "close": 0.00618,
          "volume": 1419331.0,
          "close_time": 1772600399999,
          "quote_volume": 8742.55106,
          "trades": 272,
          "taker_buy_base": 688154.0,
          "taker_buy_quote": 4241.62041
        },
        {
          "timestamp": 1772600400000,
          "datetime": "2026-03-04T05:00:00",
          "open": 0.00617,
          "high": 0.0062,
          "low": 0.00615,
          "close": 0.00618,
          "volume": 572514.0,
          "close_time": 1772603999999,
          "quote_volume": 3534.53982,
          "trades": 113,
          "taker_buy_base": 288241.0,
          "taker_buy_quote": 1781.70975
        },
        {
          "timestamp": 1772604000000,
          "datetime": "2026-03-04T06:00:00",
          "open": 0.00618,
          "high": 0.00623,
          "low": 0.00618,
          "close": 0.00621,
          "volume": 490762.0,
          "close_time": 1772607599999,
          "quote_volume": 3043.91852,
          "trades": 69,
          "taker_buy_base": 207775.0,
          "taker_buy_quote": 1289.9146
        },
        {
          "timestamp": 1772607600000,
          "datetime": "2026-03-04T07:00:00",
          "open": 0.00621,
          "high": 0.00623,
          "low": 0.00618,
          "close": 0.00623,
          "volume": 956551.0,
          "close_time": 1772611199999,
          "quote_volume": 5940.6359,
          "trades": 135,
          "taker_buy_base": 334078.0,
          "taker_buy_quote": 2076.6501
        },
        {
          "timestamp": 1772611200000,
          "datetime": "2026-03-04T08:00:00",
          "open": 0.00623,
          "high": 0.00631,
          "low": 0.00619,
          "close": 0.0063,
          "volume": 1707202.0,
          "close_time": 1772614799999,
          "quote_volume": 10685.42239,
          "trades": 259,
          "taker_buy_base": 1032256.0,
          "taker_buy_quote": 6457.50764
        },
        {
          "timestamp": 1772614800000,
          "datetime": "2026-03-04T09:00:00",
          "open": 0.00631,
          "high": 0.00635,
          "low": 0.00628,
          "close": 0.00633,
          "volume": 2421033.0,
          "close_time": 1772618399999,
          "quote_volume": 15298.86631,
          "trades": 447,
          "taker_buy_base": 1159346.0,
          "taker_buy_quote": 7329.92546
        },
        {
          "timestamp": 1772618400000,
          "datetime": "2026-03-04T10:00:00",
          "open": 0.00633,
          "high": 0.00633,
          "low": 0.00628,
          "close": 0.00631,
          "volume": 1258165.0,
          "close_time": 1772621999999,
          "quote_volume": 7936.55202,
          "trades": 125,
          "taker_buy_base": 879656.0,
          "taker_buy_quote": 5549.49358
        },
        {
          "timestamp": 1772622000000,
          "datetime": "2026-03-04T11:00:00",
          "open": 0.00631,
          "high": 0.00632,
          "low": 0.00628,
          "close": 0.0063,
          "volume": 3792717.0,
          "close_time": 1772625599999,
          "quote_volume": 23872.8614,
          "trades": 316,
          "taker_buy_base": 1904649.0,
          "taker_buy_quote": 11983.99938
        },
        {
          "timestamp": 1772625600000,
          "datetime": "2026-03-04T12:00:00",
          "open": 0.0063,
          "high": 0.00631,
          "low": 0.00628,
          "close": 0.00631,
          "volume": 899122.0,
          "close_time": 1772629199999,
          "quote_volume": 5662.17551,
          "trades": 109,
          "taker_buy_base": 367691.0,
          "taker_buy_quote": 2316.57377
        },
        {
          "timestamp": 1772629200000,
          "datetime": "2026-03-04T13:00:00",
          "open": 0.00632,
          "high": 0.00635,
          "low": 0.00631,
          "close": 0.00635,
          "volume": 2644464.0,
          "close_time": 1772632799999,
          "quote_volume": 16735.17071,
          "trades": 207,
          "taker_buy_base": 1989240.0,
          "taker_buy_quote": 12591.41974
        },
        {
          "timestamp": 1772632800000,
          "datetime": "2026-03-04T14:00:00",
          "open": 0.00635,
          "high": 0.00641,
          "low": 0.00633,
          "close": 0.00634,
          "volume": 2384285.0,
          "close_time": 1772636399999,
          "quote_volume": 15183.25498,
          "trades": 386,
          "taker_buy_base": 779644.0,
          "taker_buy_quote": 4967.22283
        },
        {
          "timestamp": 1772636400000,
          "datetime": "2026-03-04T15:00:00",
          "open": 0.00635,
          "high": 0.00643,
          "low": 0.00634,
          "close": 0.00643,
          "volume": 2529829.0,
          "close_time": 1772639999999,
          "quote_volume": 16142.58785,
          "trades": 242,
          "taker_buy_base": 1488684.0,
          "taker_buy_quote": 9507.88479
        },
        {
          "timestamp": 1772640000000,
          "datetime": "2026-03-04T16:00:00",
          "open": 0.00644,
          "high": 0.00645,
          "low": 0.00639,
          "close": 0.00642,
          "volume": 916220.0,
          "close_time": 1772643599999,
          "quote_volume": 5883.22497,
          "trades": 135,
          "taker_buy_base": 482069.0,
          "taker_buy_quote": 3094.80559
        },
        {
          "timestamp": 1772643600000,
          "datetime": "2026-03-04T17:00:00",
          "open": 0.0064,
          "high": 0.00642,
          "low": 0.00637,
          "close": 0.00642,
          "volume": 563025.0,
          "close_time": 1772647199999,
          "quote_volume": 3599.42276,
          "trades": 116,
          "taker_buy_base": 386050.0,
          "taker_buy_quote": 2467.63696
        },
        {
          "timestamp": 1772647200000,
          "datetime": "2026-03-04T18:00:00",
          "open": 0.0064,
          "high": 0.00641,
          "low": 0.00637,
          "close": 0.0064,
          "volume": 829955.0,
          "close_time": 1772650799999,
          "quote_volume": 5300.36982,
          "trades": 128,
          "taker_buy_base": 696352.0,
          "taker_buy_quote": 4447.95574
        },
        {
          "timestamp": 1772650800000,
          "datetime": "2026-03-04T19:00:00",
          "open": 0.0064,
          "high": 0.00644,
          "low": 0.00639,
          "close": 0.00642,
          "volume": 2033271.0,
          "close_time": 1772654399999,
          "quote_volume": 13029.46092,
          "trades": 186,
          "taker_buy_base": 901057.0,
          "taker_buy_quote": 5775.07099
        },
        {
          "timestamp": 1772654400000,
          "datetime": "2026-03-04T20:00:00",
          "open": 0.00642,
          "high": 0.00644,
          "low": 0.0064,
          "close": 0.00641,
          "volume": 1469693.0,
          "close_time": 1772657999999,
          "quote_volume": 9425.52598,
          "trades": 213,
          "taker_buy_base": 916847.0,
          "taker_buy_quote": 5884.10907
        },
        {
          "timestamp": 1772658000000,
          "datetime": "2026-03-04T21:00:00",
          "open": 0.00641,
          "high": 0.00641,
          "low": 0.00639,
          "close": 0.00641,
          "volume": 920209.0,
          "close_time": 1772661599999,
          "quote_volume": 5889.35895,
          "trades": 42,
          "taker_buy_base": 240577.0,
          "taker_buy_quote": 1540.41618
        },
        {
          "timestamp": 1772661600000,
          "datetime": "2026-03-04T22:00:00",
          "open": 0.00641,
          "high": 0.00642,
          "low": 0.00637,
          "close": 0.00638,
          "volume": 956897.0,
          "close_time": 1772665199999,
          "quote_volume": 6113.20353,
          "trades": 137,
          "taker_buy_base": 460401.0,
          "taker_buy_quote": 2942.25085
        },
        {
          "timestamp": 1772665200000,
          "datetime": "2026-03-04T23:00:00",
          "open": 0.00638,
          "high": 0.0064,
          "low": 0.00636,
          "close": 0.00639,
          "volume": 941869.0,
          "close_time": 1772668799999,
          "quote_volume": 6012.14747,
          "trades": 167,
          "taker_buy_base": 549247.0,
          "taker_buy_quote": 3506.62992
        },
        {
          "timestamp": 1772668800000,
          "datetime": "2026-03-05T00:00:00",
          "open": 0.00638,
          "high": 0.00639,
          "low": 0.00637,
          "close": 0.00637,
          "volume": 1024656.0,
          "close_time": 1772672399999,
          "quote_volume": 6530.58791,
          "trades": 226,
          "taker_buy_base": 881745.0,
          "taker_buy_quote": 5619.7617
        },
        {
          "timestamp": 1772672400000,
          "datetime": "2026-03-05T01:00:00",
          "open": 0.00637,
          "high": 0.00639,
          "low": 0.00633,
          "close": 0.00633,
          "volume": 990093.0,
          "close_time": 1772675999999,
          "quote_volume": 6281.44195,
          "trades": 121,
          "taker_buy_base": 537537.0,
          "taker_buy_quote": 3411.18877
        },
        {
          "timestamp": 1772676000000,
          "datetime": "2026-03-05T02:00:00",
          "open": 0.00633,
          "high": 0.00636,
          "low": 0.00633,
          "close": 0.00634,
          "volume": 711609.0,
          "close_time": 1772679599999,
          "quote_volume": 4517.51623,
          "trades": 101,
          "taker_buy_base": 401654.0,
          "taker_buy_quote": 2550.35963
        },
        {
          "timestamp": 1772679600000,
          "datetime": "2026-03-05T03:00:00",
          "open": 0.00634,
          "high": 0.00635,
          "low": 0.00632,
          "close": 0.00635,
          "volume": 513558.0,
          "close_time": 1772683199999,
          "quote_volume": 3253.79295,
          "trades": 85,
          "taker_buy_base": 403426.0,
          "taker_buy_quote": 2557.49359
        },
        {
          "timestamp": 1772683200000,
          "datetime": "2026-03-05T04:00:00",
          "open": 0.00633,
          "high": 0.00637,
          "low": 0.00633,
          "close": 0.00635,
          "volume": 475949.0,
          "close_time": 1772686799999,
          "quote_volume": 3022.70953,
          "trades": 96,
          "taker_buy_base": 334601.0,
          "taker_buy_quote": 2125.03169
        },
        {
          "timestamp": 1772686800000,
          "datetime": "2026-03-05T05:00:00",
          "open": 0.00636,
          "high": 0.00636,
          "low": 0.00631,
          "close": 0.00631,
          "volume": 415278.0,
          "close_time": 1772690399999,
          "quote_volume": 2632.36876,
          "trades": 56,
          "taker_buy_base": 137391.0,
          "taker_buy_quote": 870.42368
        },
        {
          "timestamp": 1772690400000,
          "datetime": "2026-03-05T06:00:00",
          "open": 0.00631,
          "high": 0.00636,
          "low": 0.0063,
          "close": 0.00634,
          "volume": 1620609.0,
          "close_time": 1772693999999,
          "quote_volume": 10244.19182,
          "trades": 178,
          "taker_buy_base": 1101600.0,
          "taker_buy_quote": 6964.69354
        },
        {
          "timestamp": 1772694000000,
          "datetime": "2026-03-05T07:00:00",
          "open": 0.00635,
          "high": 0.00636,
          "low": 0.0063,
          "close": 0.00631,
          "volume": 526387.0,
          "close_time": 1772697599999,
          "quote_volume": 3339.166,
          "trades": 79,
          "taker_buy_base": 242867.0,
          "taker_buy_quote": 1542.6619
        },
        {
          "timestamp": 1772697600000,
          "datetime": "2026-03-05T08:00:00",
          "open": 0.00632,
          "high": 0.00633,
          "low": 0.00629,
          "close": 0.00631,
          "volume": 957627.0,
          "close_time": 1772701199999,
          "quote_volume": 6037.9344,
          "trades": 56,
          "taker_buy_base": 394278.0,
          "taker_buy_quote": 2488.67596
        },
        {
          "timestamp": 1772701200000,
          "datetime": "2026-03-05T09:00:00",
          "open": 0.00632,
          "high": 0.00636,
          "low": 0.00631,
          "close": 0.00634,
          "volume": 1159936.0,
          "close_time": 1772704799999,
          "quote_volume": 7356.53342,
          "trades": 116,
          "taker_buy_base": 603304.0,
          "taker_buy_quote": 3828.70409
        },
        {
          "timestamp": 1772704800000,
          "datetime": "2026-03-05T10:00:00",
          "open": 0.00634,
          "high": 0.00639,
          "low": 0.00634,
          "close": 0.00639,
          "volume": 1248280.0,
          "close_time": 1772708399999,
          "quote_volume": 7956.51769,
          "trades": 140,
          "taker_buy_base": 485651.0,
          "taker_buy_quote": 3092.25382
        },
        {
          "timestamp": 1772708400000,
          "datetime": "2026-03-05T11:00:00",
          "open": 0.00639,
          "high": 0.00639,
          "low": 0.00633,
          "close": 0.00635,
          "volume": 969126.0,
          "close_time": 1772711999999,
          "quote_volume": 6173.41589,
          "trades": 87,
          "taker_buy_base": 519293.0,
          "taker_buy_quote": 3311.41954
        },
        {
          "timestamp": 1772712000000,
          "datetime": "2026-03-05T12:00:00",
          "open": 0.00635,
          "high": 0.00636,
          "low": 0.00634,
          "close": 0.00635,
          "volume": 946762.0,
          "close_time": 1772715599999,
          "quote_volume": 6005.63091,
          "trades": 160,
          "taker_buy_base": 357000.0,
          "taker_buy_quote": 2264.73247
        },
        {
          "timestamp": 1772715600000,
          "datetime": "2026-03-05T13:00:00",
          "open": 0.00635,
          "high": 0.00635,
          "low": 0.00629,
          "close": 0.00632,
          "volume": 628177.0,
          "close_time": 1772719199999,
          "quote_volume": 3970.27158,
          "trades": 79,
          "taker_buy_base": 284360.0,
          "taker_buy_quote": 1797.04289
        },
        {
          "timestamp": 1772719200000,
          "datetime": "2026-03-05T14:00:00",
          "open": 0.00633,
          "high": 0.00635,
          "low": 0.00631,
          "close": 0.00635,
          "volume": 1842166.0,
          "close_time": 1772722799999,
          "quote_volume": 11657.81924,
          "trades": 215,
          "taker_buy_base": 880978.0,
          "taker_buy_quote": 5579.71675
        },
        {
          "timestamp": 1772722800000,
          "datetime": "2026-03-05T15:00:00",
          "open": 0.00635,
          "high": 0.00635,
          "low": 0.00624,
          "close": 0.00627,
          "volume": 1851324.0,
          "close_time": 1772726399999,
          "quote_volume": 11630.41054,
          "trades": 250,
          "taker_buy_base": 931151.0,
          "taker_buy_quote": 5850.11674
        },
        {
          "timestamp": 1772726400000,
          "datetime": "2026-03-05T16:00:00",
          "open": 0.00627,
          "high": 0.00627,
          "low": 0.00618,
          "close": 0.00623,
          "volume": 984164.0,
          "close_time": 1772729999999,
          "quote_volume": 6132.08547,
          "trades": 76,
          "taker_buy_base": 543425.0,
          "taker_buy_quote": 3387.22088
        },
        {
          "timestamp": 1772730000000,
          "datetime": "2026-03-05T17:00:00",
          "open": 0.00624,
          "high": 0.00625,
          "low": 0.00618,
          "close": 0.00618,
          "volume": 860275.0,
          "close_time": 1772733599999,
          "quote_volume": 5333.7492,
          "trades": 115,
          "taker_buy_base": 517701.0,
          "taker_buy_quote": 3208.61229
        },
        {
          "timestamp": 1772733600000,
          "datetime": "2026-03-05T18:00:00",
          "open": 0.00618,
          "high": 0.00623,
          "low": 0.00618,
          "close": 0.00623,
          "volume": 424683.0,
          "close_time": 1772737199999,
          "quote_volume": 2638.25076,
          "trades": 103,
          "taker_buy_base": 284869.0,
          "taker_buy_quote": 1770.62015
        },
        {
          "timestamp": 1772737200000,
          "datetime": "2026-03-05T19:00:00",
          "open": 0.00623,
          "high": 0.00627,
          "low": 0.00623,
          "close": 0.00623,
          "volume": 277488.0,
          "close_time": 1772740799999,
          "quote_volume": 1732.18852,
          "trades": 54,
          "taker_buy_base": 137249.0,
          "taker_buy_quote": 857.64898
        },
        {
          "timestamp": 1772740800000,
          "datetime": "2026-03-05T20:00:00",
          "open": 0.00623,
          "high": 0.00629,
          "low": 0.00621,
          "close": 0.00628,
          "volume": 1210314.0,
          "close_time": 1772744399999,
          "quote_volume": 7577.01731,
          "trades": 197,
          "taker_buy_base": 896482.0,
          "taker_buy_quote": 5608.7765
        },
        {
          "timestamp": 1772744400000,
          "datetime": "2026-03-05T21:00:00",
          "open": 0.00627,
          "high": 0.00629,
          "low": 0.00625,
          "close": 0.00625,
          "volume": 2113665.0,
          "close_time": 1772747999999,
          "quote_volume": 13238.50599,
          "trades": 94,
          "taker_buy_base": 1086026.0,
          "taker_buy_quote": 6800.426
        },
        {
          "timestamp": 1772748000000,
          "datetime": "2026-03-05T22:00:00",
          "open": 0.00627,
          "high": 0.00628,
          "low": 0.00624,
          "close": 0.00627,
          "volume": 592238.0,
          "close_time": 1772751599999,
          "quote_volume": 3705.24353,
          "trades": 67,
          "taker_buy_base": 317448.0,
          "taker_buy_quote": 1988.04991
        },
        {
          "timestamp": 1772751600000,
          "datetime": "2026-03-05T23:00:00",
          "open": 0.00627,
          "high": 0.00627,
          "low": 0.00625,
          "close": 0.00625,
          "volume": 219412.0,
          "close_time": 1772755199999,
          "quote_volume": 1373.90633,
          "trades": 16,
          "taker_buy_base": 35634.0,
          "taker_buy_quote": 223.42518
        },
        {
          "timestamp": 1772755200000,
          "datetime": "2026-03-06T00:00:00",
          "open": 0.00626,
          "high": 0.00649,
          "low": 0.00626,
          "close": 0.00637,
          "volume": 27304483.0,
          "close_time": 1772758799999,
          "quote_volume": 174910.24597,
          "trades": 2349,
          "taker_buy_base": 15375444.0,
          "taker_buy_quote": 98561.55175
        },
        {
          "timestamp": 1772758800000,
          "datetime": "2026-03-06T01:00:00",
          "open": 0.00637,
          "high": 0.00644,
          "low": 0.00635,
          "close": 0.00641,
          "volume": 5611068.0,
          "close_time": 1772762399999,
          "quote_volume": 35887.69166,
          "trades": 318,
          "taker_buy_base": 2212029.0,
          "taker_buy_quote": 14151.55475
        },
        {
          "timestamp": 1772762400000,
          "datetime": "2026-03-06T02:00:00",
          "open": 0.00641,
          "high": 0.00646,
          "low": 0.00637,
          "close": 0.00637,
          "volume": 3881140.0,
          "close_time": 1772765999999,
          "quote_volume": 24904.17221,
          "trades": 167,
          "taker_buy_base": 1936966.0,
          "taker_buy_quote": 12437.07332
        },
        {
          "timestamp": 1772766000000,
          "datetime": "2026-03-06T03:00:00",
          "open": 0.00637,
          "high": 0.00638,
          "low": 0.00636,
          "close": 0.00637,
          "volume": 1523934.0,
          "close_time": 1772769599999,
          "quote_volume": 9712.82943,
          "trades": 81,
          "taker_buy_base": 471069.0,
          "taker_buy_quote": 3003.85883
        },
        {
          "timestamp": 1772769600000,
          "datetime": "2026-03-06T04:00:00",
          "open": 0.00637,
          "high": 0.00637,
          "low": 0.0063,
          "close": 0.00631,
          "volume": 1756708.0,
          "close_time": 1772773199999,
          "quote_volume": 11116.33314,
          "trades": 145,
          "taker_buy_base": 633987.0,
          "taker_buy_quote": 4008.21422
        },
        {
          "timestamp": 1772773200000,
          "datetime": "2026-03-06T05:00:00",
          "open": 0.00632,
          "high": 0.00633,
          "low": 0.00628,
          "close": 0.0063,
          "volume": 1580480.0,
          "close_time": 1772776799999,
          "quote_volume": 9964.95631,
          "trades": 91,
          "taker_buy_base": 893123.0,
          "taker_buy_quote": 5633.03879
        },
        {
          "timestamp": 1772776800000,
          "datetime": "2026-03-06T06:00:00",
          "open": 0.00632,
          "high": 0.00635,
          "low": 0.0063,
          "close": 0.00633,
          "volume": 1207975.0,
          "close_time": 1772780399999,
          "quote_volume": 7635.57128,
          "trades": 148,
          "taker_buy_base": 689321.0,
          "taker_buy_quote": 4358.99516
        },
        {
          "timestamp": 1772780400000,
          "datetime": "2026-03-06T07:00:00",
          "open": 0.00633,
          "high": 0.00638,
          "low": 0.00633,
          "close": 0.00637,
          "volume": 692325.0,
          "close_time": 1772783999999,
          "quote_volume": 4396.68936,
          "trades": 164,
          "taker_buy_base": 373367.0,
          "taker_buy_quote": 2373.73788
        },
        {
          "timestamp": 1772784000000,
          "datetime": "2026-03-06T08:00:00",
          "open": 0.00636,
          "high": 0.00636,
          "low": 0.0063,
          "close": 0.0063,
          "volume": 580410.0,
          "close_time": 1772787599999,
          "quote_volume": 3674.62409,
          "trades": 121,
          "taker_buy_base": 136787.0,
          "taker_buy_quote": 865.43138
        },
        {
          "timestamp": 1772787600000,
          "datetime": "2026-03-06T09:00:00",
          "open": 0.0063,
          "high": 0.0063,
          "low": 0.00623,
          "close": 0.00625,
          "volume": 1428423.0,
          "close_time": 1772791199999,
          "quote_volume": 8930.84696,
          "trades": 259,
          "taker_buy_base": 779269.0,
          "taker_buy_quote": 4870.82632
        },
        {
          "timestamp": 1772791200000,
          "datetime": "2026-03-06T10:00:00",
          "open": 0.00625,
          "high": 0.00629,
          "low": 0.00625,
          "close": 0.00627,
          "volume": 770245.0,
          "close_time": 1772794799999,
          "quote_volume": 4829.16975,
          "trades": 103,
          "taker_buy_base": 547232.0,
          "taker_buy_quote": 3431.54842
        },
        {
          "timestamp": 1772794800000,
          "datetime": "2026-03-06T11:00:00",
          "open": 0.00626,
          "high": 0.00626,
          "low": 0.00622,
          "close": 0.00622,
          "volume": 1070499.0,
          "close_time": 1772798399999,
          "quote_volume": 6684.57501,
          "trades": 209,
          "taker_buy_base": 357451.0,
          "taker_buy_quote": 2232.44349
        },
        {
          "timestamp": 1772798400000,
          "datetime": "2026-03-06T12:00:00",
          "open": 0.00622,
          "high": 0.00623,
          "low": 0.00617,
          "close": 0.00623,
          "volume": 1182814.0,
          "close_time": 1772801999999,
          "quote_volume": 7333.11903,
          "trades": 228,
          "taker_buy_base": 467990.0,
          "taker_buy_quote": 2905.87067
        },
        {
          "timestamp": 1772802000000,
          "datetime": "2026-03-06T13:00:00",
          "open": 0.00623,
          "high": 0.00628,
          "low": 0.00619,
          "close": 0.00621,
          "volume": 3914825.0,
          "close_time": 1772805599999,
          "quote_volume": 24378.19324,
          "trades": 493,
          "taker_buy_base": 1744999.0,
          "taker_buy_quote": 10879.77596
        },
        {
          "timestamp": 1772805600000,
          "datetime": "2026-03-06T14:00:00",
          "open": 0.00619,
          "high": 0.00629,
          "low": 0.00612,
          "close": 0.00617,
          "volume": 6514029.0,
          "close_time": 1772809199999,
          "quote_volume": 40305.53487,
          "trades": 656,
          "taker_buy_base": 3914591.0,
          "taker_buy_quote": 24232.65801
        },
        {
          "timestamp": 1772809200000,
          "datetime": "2026-03-06T15:00:00",
          "open": 0.00618,
          "high": 0.00622,
          "low": 0.00616,
          "close": 0.00618,
          "volume": 1305498.0,
          "close_time": 1772812799999,
          "quote_volume": 8084.09349,
          "trades": 126,
          "taker_buy_base": 760458.0,
          "taker_buy_quote": 4712.86157
        },
        {
          "timestamp": 1772812800000,
          "datetime": "2026-03-06T16:00:00",
          "open": 0.00618,
          "high": 0.00622,
          "low": 0.00618,
          "close": 0.0062,
          "volume": 297467.0,
          "close_time": 1772816399999,
          "quote_volume": 1843.95032,
          "trades": 42,
          "taker_buy_base": 198375.0,
          "taker_buy_quote": 1230.65645
        },
        {
          "timestamp": 1772816400000,
          "datetime": "2026-03-06T17:00:00",
          "open": 0.00619,
          "high": 0.00623,
          "low": 0.00618,
          "close": 0.00621,
          "volume": 737003.0,
          "close_time": 1772819999999,
          "quote_volume": 4578.27179,
          "trades": 83,
          "taker_buy_base": 414233.0,
          "taker_buy_quote": 2574.62828
        },
        {
          "timestamp": 1772820000000,
          "datetime": "2026-03-06T18:00:00",
          "open": 0.00621,
          "high": 0.00626,
          "low": 0.00621,
          "close": 0.00626,
          "volume": 391762.0,
          "close_time": 1772823599999,
          "quote_volume": 2445.1567,
          "trades": 34,
          "taker_buy_base": 249184.0,
          "taker_buy_quote": 1556.06576
        },
        {
          "timestamp": 1772823600000,
          "datetime": "2026-03-06T19:00:00",
          "open": 0.00625,
          "high": 0.00628,
          "low": 0.00623,
          "close": 0.00623,
          "volume": 400397.0,
          "close_time": 1772827199999,
          "quote_volume": 2505.54814,
          "trades": 41,
          "taker_buy_base": 162123.0,
          "taker_buy_quote": 1015.66746
        },
        {
          "timestamp": 1772827200000,
          "datetime": "2026-03-06T20:00:00",
          "open": 0.00624,
          "high": 0.00625,
          "low": 0.00623,
          "close": 0.00623,
          "volume": 191862.0,
          "close_time": 1772830799999,
          "quote_volume": 1196.69109,
          "trades": 19,
          "taker_buy_base": 124851.0,
          "taker_buy_quote": 778.925
        },
        {
          "timestamp": 1772830800000,
          "datetime": "2026-03-06T21:00:00",
          "open": 0.00623,
          "high": 0.00624,
          "low": 0.0062,
          "close": 0.00623,
          "volume": 1140880.0,
          "close_time": 1772834399999,
          "quote_volume": 7095.04377,
          "trades": 115,
          "taker_buy_base": 643782.0,
          "taker_buy_quote": 4006.75336
        },
        {
          "timestamp": 1772834400000,
          "datetime": "2026-03-06T22:00:00",
          "open": 0.00624,
          "high": 0.00625,
          "low": 0.00623,
          "close": 0.00623,
          "volume": 255563.0,
          "close_time": 1772837999999,
          "quote_volume": 1594.5451,
          "trades": 13,
          "taker_buy_base": 168348.0,
          "taker_buy_quote": 1051.18071
        },
        {
          "timestamp": 1772838000000,
          "datetime": "2026-03-06T23:00:00",
          "open": 0.00623,
          "high": 0.00624,
          "low": 0.00622,
          "close": 0.00624,
          "volume": 176734.0,
          "close_time": 1772841599999,
          "quote_volume": 1101.3945,
          "trades": 9,
          "taker_buy_base": 35064.0,
          "taker_buy_quote": 218.79936
        },
        {
          "timestamp": 1772841600000,
          "datetime": "2026-03-07T00:00:00",
          "open": 0.00622,
          "high": 0.00623,
          "low": 0.0062,
          "close": 0.00622,
          "volume": 460279.0,
          "close_time": 1772845199999,
          "quote_volume": 2861.22635,
          "trades": 32,
          "taker_buy_base": 57664.0,
          "taker_buy_quote": 358.47773
        },
        {
          "timestamp": 1772845200000,
          "datetime": "2026-03-07T01:00:00",
          "open": 0.00621,
          "high": 0.00622,
          "low": 0.00619,
          "close": 0.00619,
          "volume": 255548.0,
          "close_time": 1772848799999,
          "quote_volume": 1584.14562,
          "trades": 24,
          "taker_buy_base": 32643.0,
          "taker_buy_quote": 202.62819
        },
        {
          "timestamp": 1772848800000,
          "datetime": "2026-03-07T02:00:00",
          "open": 0.00618,
          "high": 0.0062,
          "low": 0.00617,
          "close": 0.00618,
          "volume": 368405.0,
          "close_time": 1772852399999,
          "quote_volume": 2277.92929,
          "trades": 15,
          "taker_buy_base": 114322.0,
          "taker_buy_quote": 707.70788
        },
        {
          "timestamp": 1772852400000,
          "datetime": "2026-03-07T03:00:00",
          "open": 0.00619,
          "high": 0.00619,
          "low": 0.00615,
          "close": 0.00615,
          "volume": 318419.0,
          "close_time": 1772855999999,
          "quote_volume": 1964.91267,
          "trades": 64,
          "taker_buy_base": 78824.0,
          "taker_buy_quote": 487.83956
        },
        {
          "timestamp": 1772856000000,
          "datetime": "2026-03-07T04:00:00",
          "open": 0.00615,
          "high": 0.0062,
          "low": 0.00612,
          "close": 0.00618,
          "volume": 1118474.0,
          "close_time": 1772859599999,
          "quote_volume": 6892.47067,
          "trades": 193,
          "taker_buy_base": 570889.0,
          "taker_buy_quote": 3523.37346
        },
        {
          "timestamp": 1772859600000,
          "datetime": "2026-03-07T05:00:00",
          "open": 0.00619,
          "high": 0.0062,
          "low": 0.00616,
          "close": 0.00618,
          "volume": 842211.0,
          "close_time": 1772863199999,
          "quote_volume": 5202.91469,
          "trades": 127,
          "taker_buy_base": 377124.0,
          "taker_buy_quote": 2330.28431
        },
        {
          "timestamp": 1772863200000,
          "datetime": "2026-03-07T06:00:00",
          "open": 0.00617,
          "high": 0.00617,
          "low": 0.00614,
          "close": 0.00615,
          "volume": 1541834.0,
          "close_time": 1772866799999,
          "quote_volume": 9494.56653,
          "trades": 105,
          "taker_buy_base": 656417.0,
          "taker_buy_quote": 4044.52787
        },
        {
          "timestamp": 1772866800000,
          "datetime": "2026-03-07T07:00:00",
          "open": 0.00615,
          "high": 0.00616,
          "low": 0.00612,
          "close": 0.00615,
          "volume": 1172401.0,
          "close_time": 1772870399999,
          "quote_volume": 7198.78051,
          "trades": 76,
          "taker_buy_base": 246606.0,
          "taker_buy_quote": 1516.21341
        },
        {
          "timestamp": 1772870400000,
          "datetime": "2026-03-07T08:00:00",
          "open": 0.00616,
          "high": 0.00619,
          "low": 0.00616,
          "close": 0.00617,
          "volume": 793849.0,
          "close_time": 1772873999999,
          "quote_volume": 4905.8552,
          "trades": 49,
          "taker_buy_base": 347656.0,
          "taker_buy_quote": 2147.34956
        },
        {
          "timestamp": 1772874000000,
          "datetime": "2026-03-07T09:00:00",
          "open": 0.00616,
          "high": 0.00618,
          "low": 0.00615,
          "close": 0.00616,
          "volume": 438059.0,
          "close_time": 1772877599999,
          "quote_volume": 2700.56642,
          "trades": 31,
          "taker_buy_base": 285724.0,
          "taker_buy_quote": 1762.79203
        },
        {
          "timestamp": 1772877600000,
          "datetime": "2026-03-07T10:00:00",
          "open": 0.00617,
          "high": 0.00618,
          "low": 0.00617,
          "close": 0.00617,
          "volume": 309918.0,
          "close_time": 1772881199999,
          "quote_volume": 1913.32591,
          "trades": 24,
          "taker_buy_base": 178133.0,
          "taker_buy_quote": 1100.21246
        },
        {
          "timestamp": 1772881200000,
          "datetime": "2026-03-07T11:00:00",
          "open": 0.00616,
          "high": 0.00622,
          "low": 0.00616,
          "close": 0.00619,
          "volume": 461654.0,
          "close_time": 1772884799999,
          "quote_volume": 2859.95487,
          "trades": 37,
          "taker_buy_base": 187256.0,
          "taker_buy_quote": 1159.71144
        },
        {
          "timestamp": 1772884800000,
          "datetime": "2026-03-07T12:00:00",
          "open": 0.00619,
          "high": 0.0062,
          "low": 0.00617,
          "close": 0.00617,
          "volume": 287547.0,
          "close_time": 1772888399999,
          "quote_volume": 1780.40001,
          "trades": 25,
          "taker_buy_base": 107657.0,
          "taker_buy_quote": 667.27756
        },
        {
          "timestamp": 1772888400000,
          "datetime": "2026-03-07T13:00:00",
          "open": 0.00618,
          "high": 0.00619,
          "low": 0.00618,
          "close": 0.00619,
          "volume": 406063.0,
          "close_time": 1772891999999,
          "quote_volume": 2510.72083,
          "trades": 29,
          "taker_buy_base": 171643.0,
          "taker_buy_quote": 1062.00523
        },
        {
          "timestamp": 1772892000000,
          "datetime": "2026-03-07T14:00:00",
          "open": 0.00618,
          "high": 0.00619,
          "low": 0.00615,
          "close": 0.00619,
          "volume": 716954.0,
          "close_time": 1772895599999,
          "quote_volume": 4423.39417,
          "trades": 53,
          "taker_buy_base": 290450.0,
          "taker_buy_quote": 1793.77546
        },
        {
          "timestamp": 1772895600000,
          "datetime": "2026-03-07T15:00:00",
          "open": 0.00617,
          "high": 0.00619,
          "low": 0.00613,
          "close": 0.00613,
          "volume": 362357.0,
          "close_time": 1772899199999,
          "quote_volume": 2229.91369,
          "trades": 31,
          "taker_buy_base": 76813.0,
          "taker_buy_quote": 472.30784
        },
        {
          "timestamp": 1772899200000,
          "datetime": "2026-03-07T16:00:00",
          "open": 0.00613,
          "high": 0.00614,
          "low": 0.00612,
          "close": 0.00614,
          "volume": 210088.0,
          "close_time": 1772902799999,
          "quote_volume": 1287.7538,
          "trades": 19,
          "taker_buy_base": 41470.0,
          "taker_buy_quote": 254.50545
        },
        {
          "timestamp": 1772902800000,
          "datetime": "2026-03-07T17:00:00",
          "open": 0.00615,
          "high": 0.00617,
          "low": 0.00615,
          "close": 0.00615,
          "volume": 603914.0,
          "close_time": 1772906399999,
          "quote_volume": 3718.53054,
          "trades": 63,
          "taker_buy_base": 88597.0,
          "taker_buy_quote": 545.54748
        },
        {
          "timestamp": 1772906400000,
          "datetime": "2026-03-07T18:00:00",
          "open": 0.00615,
          "high": 0.00615,
          "low": 0.00611,
          "close": 0.00612,
          "volume": 874064.0,
          "close_time": 1772909999999,
          "quote_volume": 5358.34002,
          "trades": 75,
          "taker_buy_base": 230631.0,
          "taker_buy_quote": 1415.14336
        },
        {
          "timestamp": 1772910000000,
          "datetime": "2026-03-07T19:00:00",
          "open": 0.00612,
          "high": 0.00612,
          "low": 0.00609,
          "close": 0.00609,
          "volume": 698463.0,
          "close_time": 1772913599999,
          "quote_volume": 4264.45727,
          "trades": 39,
          "taker_buy_base": 251279.0,
          "taker_buy_quote": 1535.9323
        },
        {
          "timestamp": 1772913600000,
          "datetime": "2026-03-07T20:00:00",
          "open": 0.0061,
          "high": 0.00611,
          "low": 0.00609,
          "close": 0.00611,
          "volume": 151336.0,
          "close_time": 1772917199999,
          "quote_volume": 923.27963,
          "trades": 17,
          "taker_buy_base": 87790.0,
          "taker_buy_quote": 535.99734
        },
        {
          "timestamp": 1772917200000,
          "datetime": "2026-03-07T21:00:00",
          "open": 0.00612,
          "high": 0.00613,
          "low": 0.00611,
          "close": 0.00612,
          "volume": 156630.0,
          "close_time": 1772920799999,
          "quote_volume": 959.09717,
          "trades": 12,
          "taker_buy_base": 89962.0,
          "taker_buy_quote": 550.95292
        },
        {
          "timestamp": 1772920800000,
          "datetime": "2026-03-07T22:00:00",
          "open": 0.00612,
          "high": 0.00612,
          "low": 0.00606,
          "close": 0.0061,
          "volume": 1109210.0,
          "close_time": 1772924399999,
          "quote_volume": 6751.17669,
          "trades": 61,
          "taker_buy_base": 579272.0,
          "taker_buy_quote": 3525.06522
        },
        {
          "timestamp": 1772924400000,
          "datetime": "2026-03-07T23:00:00",
          "open": 0.00611,
          "high": 0.00613,
          "low": 0.0061,
          "close": 0.0061,
          "volume": 367868.0,
          "close_time": 1772927999999,
          "quote_volume": 2249.33213,
          "trades": 42,
          "taker_buy_base": 183240.0,
          "taker_buy_quote": 1120.1649
        },
        {
          "timestamp": 1772928000000,
          "datetime": "2026-03-08T00:00:00",
          "open": 0.00611,
          "high": 0.00611,
          "low": 0.00609,
          "close": 0.00611,
          "volume": 651449.0,
          "close_time": 1772931599999,
          "quote_volume": 3975.21425,
          "trades": 42,
          "taker_buy_base": 408280.0,
          "taker_buy_quote": 2492.15149
        },
        {
          "timestamp": 1772931600000,
          "datetime": "2026-03-08T01:00:00",
          "open": 0.00609,
          "high": 0.00617,
          "low": 0.00608,
          "close": 0.00614,
          "volume": 1975506.0,
          "close_time": 1772935199999,
          "quote_volume": 12121.56361,
          "trades": 135,
          "taker_buy_base": 919489.0,
          "taker_buy_quote": 5638.20722
        },
        {
          "timestamp": 1772935200000,
          "datetime": "2026-03-08T02:00:00",
          "open": 0.00615,
          "high": 0.00615,
          "low": 0.00607,
          "close": 0.00607,
          "volume": 2927979.0,
          "close_time": 1772938799999,
          "quote_volume": 17892.87506,
          "trades": 167,
          "taker_buy_base": 849649.0,
          "taker_buy_quote": 5197.70456
        },
        {
          "timestamp": 1772938800000,
          "datetime": "2026-03-08T03:00:00",
          "open": 0.00607,
          "high": 0.00609,
          "low": 0.00606,
          "close": 0.00607,
          "volume": 1155708.0,
          "close_time": 1772942399999,
          "quote_volume": 7020.37812,
          "trades": 56,
          "taker_buy_base": 381060.0,
          "taker_buy_quote": 2315.01698
        },
        {
          "timestamp": 1772942400000,
          "datetime": "2026-03-08T04:00:00",
          "open": 0.00607,
          "high": 0.00609,
          "low": 0.00604,
          "close": 0.00605,
          "volume": 265437.0,
          "close_time": 1772945999999,
          "quote_volume": 1611.56067,
          "trades": 24,
          "taker_buy_base": 90361.0,
          "taker_buy_quote": 549.404
        },
        {
          "timestamp": 1772946000000,
          "datetime": "2026-03-08T05:00:00",
          "open": 0.00605,
          "high": 0.00608,
          "low": 0.00605,
          "close": 0.00608,
          "volume": 481584.0,
          "close_time": 1772949599999,
          "quote_volume": 2925.15875,
          "trades": 100,
          "taker_buy_base": 122266.0,
          "taker_buy_quote": 742.83481
        },
        {
          "timestamp": 1772949600000,
          "datetime": "2026-03-08T06:00:00",
          "open": 0.00607,
          "high": 0.00608,
          "low": 0.00605,
          "close": 0.00607,
          "volume": 538557.0,
          "close_time": 1772953199999,
          "quote_volume": 3265.41894,
          "trades": 43,
          "taker_buy_base": 109463.0,
          "taker_buy_quote": 663.81881
        },
        {
          "timestamp": 1772953200000,
          "datetime": "2026-03-08T07:00:00",
          "open": 0.00607,
          "high": 0.00612,
          "low": 0.00607,
          "close": 0.0061,
          "volume": 2275100.0,
          "close_time": 1772956799999,
          "quote_volume": 13882.69564,
          "trades": 171,
          "taker_buy_base": 1380995.0,
          "taker_buy_quote": 8429.82126
        },
        {
          "timestamp": 1772956800000,
          "datetime": "2026-03-08T08:00:00",
          "open": 0.00611,
          "high": 0.00615,
          "low": 0.00608,
          "close": 0.00614,
          "volume": 2694627.0,
          "close_time": 1772960399999,
          "quote_volume": 16496.49701,
          "trades": 184,
          "taker_buy_base": 1743914.0,
          "taker_buy_quote": 10683.04366
        },
        {
          "timestamp": 1772960400000,
          "datetime": "2026-03-08T09:00:00",
          "open": 0.00614,
          "high": 0.00616,
          "low": 0.00613,
          "close": 0.00613,
          "volume": 511891.0,
          "close_time": 1772963999999,
          "quote_volume": 3143.7986,
          "trades": 63,
          "taker_buy_base": 116395.0,
          "taker_buy_quote": 714.99259
        },
        {
          "timestamp": 1772964000000,
          "datetime": "2026-03-08T10:00:00",
          "open": 0.00614,
          "high": 0.00617,
          "low": 0.00612,
          "close": 0.00617,
          "volume": 1273036.0,
          "close_time": 1772967599999,
          "quote_volume": 7832.91439,
          "trades": 80,
          "taker_buy_base": 706949.0,
          "taker_buy_quote": 4349.3542
        },
        {
          "timestamp": 1772967600000,
          "datetime": "2026-03-08T11:00:00",
          "open": 0.00616,
          "high": 0.00618,
          "low": 0.00613,
          "close": 0.00618,
          "volume": 760797.0,
          "close_time": 1772971199999,
          "quote_volume": 4685.15111,
          "trades": 56,
          "taker_buy_base": 346716.0,
          "taker_buy_quote": 2134.77537
        },
        {
          "timestamp": 1772971200000,
          "datetime": "2026-03-08T12:00:00",
          "open": 0.00616,
          "high": 0.00619,
          "low": 0.00609,
          "close": 0.00618,
          "volume": 2854207.0,
          "close_time": 1772974799999,
          "quote_volume": 17532.31121,
          "trades": 128,
          "taker_buy_base": 1350778.0,
          "taker_buy_quote": 8310.11227
        },
        {
          "timestamp": 1772974800000,
          "datetime": "2026-03-08T13:00:00",
          "open": 0.00616,
          "high": 0.00621,
          "low": 0.00611,
          "close": 0.00617,
          "volume": 1656523.0,
          "close_time": 1772978399999,
          "quote_volume": 10211.75686,
          "trades": 251,
          "taker_buy_base": 767225.0,
          "taker_buy_quote": 4734.01217
        },
        {
          "timestamp": 1772978400000,
          "datetime": "2026-03-08T14:00:00",
          "open": 0.00617,
          "high": 0.00618,
          "low": 0.00611,
          "close": 0.00613,
          "volume": 2794347.0,
          "close_time": 1772981999999,
          "quote_volume": 17148.70108,
          "trades": 200,
          "taker_buy_base": 652466.0,
          "taker_buy_quote": 4011.26373
        },
        {
          "timestamp": 1772982000000,
          "datetime": "2026-03-08T15:00:00",
          "open": 0.00612,
          "high": 0.00612,
          "low": 0.00606,
          "close": 0.00608,
          "volume": 780740.0,
          "close_time": 1772985599999,
          "quote_volume": 4750.85034,
          "trades": 51,
          "taker_buy_base": 375014.0,
          "taker_buy_quote": 2276.7893
        },
        {
          "timestamp": 1772985600000,
          "datetime": "2026-03-08T16:00:00",
          "open": 0.00608,
          "high": 0.00609,
          "low": 0.00605,
          "close": 0.00607,
          "volume": 356712.0,
          "close_time": 1772989199999,
          "quote_volume": 2163.47813,
          "trades": 57,
          "taker_buy_base": 258248.0,
          "taker_buy_quote": 1567.28749
        },
        {
          "timestamp": 1772989200000,
          "datetime": "2026-03-08T17:00:00",
          "open": 0.00605,
          "high": 0.00608,
          "low": 0.00605,
          "close": 0.00607,
          "volume": 317625.0,
          "close_time": 1772992799999,
          "quote_volume": 1930.38993,
          "trades": 31,
          "taker_buy_base": 201966.0,
          "taker_buy_quote": 1227.61028
        },
        {
          "timestamp": 1772992800000,
          "datetime": "2026-03-08T18:00:00",
          "open": 0.00608,
          "high": 0.00609,
          "low": 0.00604,
          "close": 0.00606,
          "volume": 1234920.0,
          "close_time": 1772996399999,
          "quote_volume": 7494.45115,
          "trades": 65,
          "taker_buy_base": 809320.0,
          "taker_buy_quote": 4915.50536
        },
        {
          "timestamp": 1772996400000,
          "datetime": "2026-03-08T19:00:00",
          "open": 0.00608,
          "high": 0.00615,
          "low": 0.00608,
          "close": 0.00613,
          "volume": 813514.0,
          "close_time": 1772999999999,
          "quote_volume": 4982.1685,
          "trades": 47,
          "taker_buy_base": 544623.0,
          "taker_buy_quote": 3332.50447
        },
        {
          "timestamp": 1773000000000,
          "datetime": "2026-03-08T20:00:00",
          "open": 0.00613,
          "high": 0.00615,
          "low": 0.0061,
          "close": 0.00613,
          "volume": 659577.0,
          "close_time": 1773003599999,
          "quote_volume": 4039.64933,
          "trades": 66,
          "taker_buy_base": 200194.0,
          "taker_buy_quote": 1227.08949
        },
        {
          "timestamp": 1773003600000,
          "datetime": "2026-03-08T21:00:00",
          "open": 0.00613,
          "high": 0.00615,
          "low": 0.0061,
          "close": 0.00612,
          "volume": 999286.0,
          "close_time": 1773007199999,
          "quote_volume": 6118.52574,
          "trades": 89,
          "taker_buy_base": 528054.0,
          "taker_buy_quote": 3235.30378
        },
        {
          "timestamp": 1773007200000,
          "datetime": "2026-03-08T22:00:00",
          "open": 0.00611,
          "high": 0.00611,
          "low": 0.00602,
          "close": 0.00609,
          "volume": 4028995.0,
          "close_time": 1773010799999,
          "quote_volume": 24403.2339,
          "trades": 232,
          "taker_buy_base": 1911208.0,
          "taker_buy_quote": 11573.16478
        },
        {
          "timestamp": 1773010800000,
          "datetime": "2026-03-08T23:00:00",
          "open": 0.0061,
          "high": 0.00611,
          "low": 0.00606,
          "close": 0.00606,
          "volume": 1374432.0,
          "close_time": 1773014399999,
          "quote_volume": 8362.79532,
          "trades": 85,
          "taker_buy_base": 588550.0,
          "taker_buy_quote": 3584.12203
        },
        {
          "timestamp": 1773014400000,
          "datetime": "2026-03-09T00:00:00",
          "open": 0.00606,
          "high": 0.00609,
          "low": 0.00602,
          "close": 0.00605,
          "volume": 2226136.0,
          "close_time": 1773017999999,
          "quote_volume": 13497.12965,
          "trades": 176,
          "taker_buy_base": 754832.0,
          "taker_buy_quote": 4580.76539
        },
        {
          "timestamp": 1773018000000,
          "datetime": "2026-03-09T01:00:00",
          "open": 0.00605,
          "high": 0.00608,
          "low": 0.00602,
          "close": 0.00605,
          "volume": 1929081.0,
          "close_time": 1773021599999,
          "quote_volume": 11663.85309,
          "trades": 119,
          "taker_buy_base": 1095185.0,
          "taker_buy_quote": 6625.46093
        },
        {
          "timestamp": 1773021600000,
          "datetime": "2026-03-09T02:00:00",
          "open": 0.00605,
          "high": 0.00611,
          "low": 0.00603,
          "close": 0.00609,
          "volume": 2258242.0,
          "close_time": 1773025199999,
          "quote_volume": 13685.81669,
          "trades": 160,
          "taker_buy_base": 995647.0,
          "taker_buy_quote": 6042.95974
        },
        {
          "timestamp": 1773025200000,
          "datetime": "2026-03-09T03:00:00",
          "open": 0.00608,
          "high": 0.00616,
          "low": 0.00608,
          "close": 0.0061,
          "volume": 2340064.0,
          "close_time": 1773028799999,
          "quote_volume": 14323.56136,
          "trades": 150,
          "taker_buy_base": 1411111.0,
          "taker_buy_quote": 8634.9982
        },
        {
          "timestamp": 1773028800000,
          "datetime": "2026-03-09T04:00:00",
          "open": 0.00611,
          "high": 0.00614,
          "low": 0.0061,
          "close": 0.00611,
          "volume": 717133.0,
          "close_time": 1773032399999,
          "quote_volume": 4387.05521,
          "trades": 47,
          "taker_buy_base": 156142.0,
          "taker_buy_quote": 955.86961
        },
        {
          "timestamp": 1773032400000,
          "datetime": "2026-03-09T05:00:00",
          "open": 0.00611,
          "high": 0.00617,
          "low": 0.00611,
          "close": 0.00614,
          "volume": 1771336.0,
          "close_time": 1773035999999,
          "quote_volume": 10873.15652,
          "trades": 103,
          "taker_buy_base": 797716.0,
          "taker_buy_quote": 4895.98386
        },
        {
          "timestamp": 1773036000000,
          "datetime": "2026-03-09T06:00:00",
          "open": 0.00614,
          "high": 0.00614,
          "low": 0.00609,
          "close": 0.0061,
          "volume": 415822.0,
          "close_time": 1773039599999,
          "quote_volume": 2547.0588,
          "trades": 28,
          "taker_buy_base": 86540.0,
          "taker_buy_quote": 529.56443
        },
        {
          "timestamp": 1773039600000,
          "datetime": "2026-03-09T07:00:00",
          "open": 0.00609,
          "high": 0.00611,
          "low": 0.00605,
          "close": 0.0061,
          "volume": 594992.0,
          "close_time": 1773043199999,
          "quote_volume": 3616.21157,
          "trades": 44,
          "taker_buy_base": 313050.0,
          "taker_buy_quote": 1903.1757
        },
        {
          "timestamp": 1773043200000,
          "datetime": "2026-03-09T08:00:00",
          "open": 0.0061,
          "high": 0.00612,
          "low": 0.00609,
          "close": 0.0061,
          "volume": 262985.0,
          "close_time": 1773046799999,
          "quote_volume": 1606.08613,
          "trades": 23,
          "taker_buy_base": 158635.0,
          "taker_buy_quote": 969.15255
        },
        {
          "timestamp": 1773046800000,
          "datetime": "2026-03-09T09:00:00",
          "open": 0.00609,
          "high": 0.00613,
          "low": 0.00608,
          "close": 0.0061,
          "volume": 1063882.0,
          "close_time": 1773050399999,
          "quote_volume": 6490.89412,
          "trades": 116,
          "taker_buy_base": 512641.0,
          "taker_buy_quote": 3130.86757
        },
        {
          "timestamp": 1773050400000,
          "datetime": "2026-03-09T10:00:00",
          "open": 0.0061,
          "high": 0.00611,
          "low": 0.00608,
          "close": 0.00608,
          "volume": 973068.0,
          "close_time": 1773053999999,
          "quote_volume": 5927.52192,
          "trades": 134,
          "taker_buy_base": 493511.0,
          "taker_buy_quote": 3008.09978
        },
        {
          "timestamp": 1773054000000,
          "datetime": "2026-03-09T11:00:00",
          "open": 0.00609,
          "high": 0.0061,
          "low": 0.00606,
          "close": 0.00608,
          "volume": 815221.0,
          "close_time": 1773057599999,
          "quote_volume": 4960.38112,
          "trades": 115,
          "taker_buy_base": 328667.0,
          "taker_buy_quote": 2002.27263
        },
        {
          "timestamp": 1773057600000,
          "datetime": "2026-03-09T12:00:00",
          "open": 0.00608,
          "high": 0.00612,
          "low": 0.00608,
          "close": 0.0061,
          "volume": 694491.0,
          "close_time": 1773061199999,
          "quote_volume": 4243.65444,
          "trades": 48,
          "taker_buy_base": 381322.0,
          "taker_buy_quote": 2330.59863
        },
        {
          "timestamp": 1773061200000,
          "datetime": "2026-03-09T13:00:00",
          "open": 0.0061,
          "high": 0.00616,
          "low": 0.00609,
          "close": 0.00615,
          "volume": 937532.0,
          "close_time": 1773064799999,
          "quote_volume": 5756.97273,
          "trades": 86,
          "taker_buy_base": 398777.0,
          "taker_buy_quote": 2447.85846
        },
        {
          "timestamp": 1773064800000,
          "datetime": "2026-03-09T14:00:00",
          "open": 0.00614,
          "high": 0.00615,
          "low": 0.00611,
          "close": 0.00614,
          "volume": 1279136.0,
          "close_time": 1773068399999,
          "quote_volume": 7846.86569,
          "trades": 91,
          "taker_buy_base": 811404.0,
          "taker_buy_quote": 4980.18792
        },
        {
          "timestamp": 1773068400000,
          "datetime": "2026-03-09T15:00:00",
          "open": 0.00614,
          "high": 0.00615,
          "low": 0.00612,
          "close": 0.00615,
          "volume": 583747.0,
          "close_time": 1773071999999,
          "quote_volume": 3580.02705,
          "trades": 68,
          "taker_buy_base": 321151.0,
          "taker_buy_quote": 1970.88794
        },
        {
          "timestamp": 1773072000000,
          "datetime": "2026-03-09T16:00:00",
          "open": 0.00613,
          "high": 0.00615,
          "low": 0.00611,
          "close": 0.00611,
          "volume": 299794.0,
          "close_time": 1773075599999,
          "quote_volume": 1835.65762,
          "trades": 36,
          "taker_buy_base": 28480.0,
          "taker_buy_quote": 174.78117
        },
        {
          "timestamp": 1773075600000,
          "datetime": "2026-03-09T17:00:00",
          "open": 0.00611,
          "high": 0.00613,
          "low": 0.00611,
          "close": 0.00612,
          "volume": 336499.0,
          "close_time": 1773079199999,
          "quote_volume": 2059.10645,
          "trades": 38,
          "taker_buy_base": 139400.0,
          "taker_buy_quote": 853.4821
        },
        {
          "timestamp": 1773079200000,
          "datetime": "2026-03-09T18:00:00",
          "open": 0.00613,
          "high": 0.00614,
          "low": 0.00611,
          "close": 0.00612,
          "volume": 703539.0,
          "close_time": 1773082799999,
          "quote_volume": 4311.31395,
          "trades": 39,
          "taker_buy_base": 455317.0,
          "taker_buy_quote": 2792.10718
        },
        {
          "timestamp": 1773082800000,
          "datetime": "2026-03-09T19:00:00",
          "open": 0.00612,
          "high": 0.00619,
          "low": 0.0061,
          "close": 0.00615,
          "volume": 2388024.0,
          "close_time": 1773086399999,
          "quote_volume": 14684.80598,
          "trades": 158,
          "taker_buy_base": 1137744.0,
          "taker_buy_quote": 6996.08516
        },
        {
          "timestamp": 1773086400000,
          "datetime": "2026-03-09T20:00:00",
          "open": 0.00616,
          "high": 0.00618,
          "low": 0.00615,
          "close": 0.00618,
          "volume": 300836.0,
          "close_time": 1773089999999,
          "quote_volume": 1853.43919,
          "trades": 33,
          "taker_buy_base": 194804.0,
          "taker_buy_quote": 1201.29062
        },
        {
          "timestamp": 1773090000000,
          "datetime": "2026-03-09T21:00:00",
          "open": 0.00618,
          "high": 0.0062,
          "low": 0.00617,
          "close": 0.0062,
          "volume": 284642.0,
          "close_time": 1773093599999,
          "quote_volume": 1760.22359,
          "trades": 22,
          "taker_buy_base": 136005.0,
          "taker_buy_quote": 841.41388
        },
        {
          "timestamp": 1773093600000,
          "datetime": "2026-03-09T22:00:00",
          "open": 0.00618,
          "high": 0.00619,
          "low": 0.00615,
          "close": 0.00616,
          "volume": 349362.0,
          "close_time": 1773097199999,
          "quote_volume": 2155.28566,
          "trades": 34,
          "taker_buy_base": 172953.0,
          "taker_buy_quote": 1067.6589
        },
        {
          "timestamp": 1773097200000,
          "datetime": "2026-03-09T23:00:00",
          "open": 0.00616,
          "high": 0.00618,
          "low": 0.00616,
          "close": 0.00617,
          "volume": 534659.0,
          "close_time": 1773100799999,
          "quote_volume": 3298.88518,
          "trades": 36,
          "taker_buy_base": 358141.0,
          "taker_buy_quote": 2209.80101
        },
        {
          "timestamp": 1773100800000,
          "datetime": "2026-03-10T00:00:00",
          "open": 0.00617,
          "high": 0.00684,
          "low": 0.00617,
          "close": 0.00658,
          "volume": 114365901.0,
          "close_time": 1773104399999,
          "quote_volume": 754585.8712,
          "trades": 6368,
          "taker_buy_base": 63211078.0,
          "taker_buy_quote": 416369.90294
        },
        {
          "timestamp": 1773104400000,
          "datetime": "2026-03-10T01:00:00",
          "open": 0.00657,
          "high": 0.00658,
          "low": 0.00634,
          "close": 0.00646,
          "volume": 16996682.0,
          "close_time": 1773107999999,
          "quote_volume": 109919.7429,
          "trades": 807,
          "taker_buy_base": 8108641.0,
          "taker_buy_quote": 52479.17404
        },
        {
          "timestamp": 1773108000000,
          "datetime": "2026-03-10T02:00:00",
          "open": 0.00646,
          "high": 0.00652,
          "low": 0.00643,
          "close": 0.00645,
          "volume": 7791091.0,
          "close_time": 1773111599999,
          "quote_volume": 50470.05008,
          "trades": 306,
          "taker_buy_base": 3458176.0,
          "taker_buy_quote": 22419.66981
        },
        {
          "timestamp": 1773111600000,
          "datetime": "2026-03-10T03:00:00",
          "open": 0.00645,
          "high": 0.00646,
          "low": 0.00641,
          "close": 0.00642,
          "volume": 3952713.0,
          "close_time": 1773115199999,
          "quote_volume": 25452.44811,
          "trades": 156,
          "taker_buy_base": 1540702.0,
          "taker_buy_quote": 9917.00635
        },
        {
          "timestamp": 1773115200000,
          "datetime": "2026-03-10T04:00:00",
          "open": 0.00641,
          "high": 0.00644,
          "low": 0.00637,
          "close": 0.00639,
          "volume": 5544312.0,
          "close_time": 1773118799999,
          "quote_volume": 35423.39372,
          "trades": 210,
          "taker_buy_base": 4044341.0,
          "taker_buy_quote": 25834.53309
        },
        {
          "timestamp": 1773118800000,
          "datetime": "2026-03-10T05:00:00",
          "open": 0.0064,
          "high": 0.00642,
          "low": 0.00634,
          "close": 0.00636,
          "volume": 1675551.0,
          "close_time": 1773122399999,
          "quote_volume": 10698.6424,
          "trades": 115,
          "taker_buy_base": 492604.0,
          "taker_buy_quote": 3148.73776
        },
        {
          "timestamp": 1773122400000,
          "datetime": "2026-03-10T06:00:00",
          "open": 0.00635,
          "high": 0.00635,
          "low": 0.00632,
          "close": 0.00633,
          "volume": 2037906.0,
          "close_time": 1773125999999,
          "quote_volume": 12905.37589,
          "trades": 119,
          "taker_buy_base": 949971.0,
          "taker_buy_quote": 6019.73702
        },
        {
          "timestamp": 1773126000000,
          "datetime": "2026-03-10T07:00:00",
          "open": 0.00634,
          "high": 0.00638,
          "low": 0.00633,
          "close": 0.00637,
          "volume": 2759203.0,
          "close_time": 1773129599999,
          "quote_volume": 17535.00136,
          "trades": 152,
          "taker_buy_base": 1611270.0,
          "taker_buy_quote": 10241.08374
        },
        {
          "timestamp": 1773129600000,
          "datetime": "2026-03-10T08:00:00",
          "open": 0.00637,
          "high": 0.00641,
          "low": 0.00636,
          "close": 0.00637,
          "volume": 2727767.0,
          "close_time": 1773133199999,
          "quote_volume": 17418.08463,
          "trades": 146,
          "taker_buy_base": 1107511.0,
          "taker_buy_quote": 7077.23361
        },
        {
          "timestamp": 1773133200000,
          "datetime": "2026-03-10T09:00:00",
          "open": 0.00637,
          "high": 0.00639,
          "low": 0.00635,
          "close": 0.00639,
          "volume": 2242386.0,
          "close_time": 1773136799999,
          "quote_volume": 14289.71673,
          "trades": 133,
          "taker_buy_base": 1037841.0,
          "taker_buy_quote": 6619.21773
        },
        {
          "timestamp": 1773136800000,
          "datetime": "2026-03-10T10:00:00",
          "open": 0.00639,
          "high": 0.0064,
          "low": 0.00636,
          "close": 0.00639,
          "volume": 2147501.0,
          "close_time": 1773140399999,
          "quote_volume": 13709.36975,
          "trades": 89,
          "taker_buy_base": 1077260.0,
          "taker_buy_quote": 6878.3807
        },
        {
          "timestamp": 1773140400000,
          "datetime": "2026-03-10T11:00:00",
          "open": 0.00638,
          "high": 0.00641,
          "low": 0.00637,
          "close": 0.0064,
          "volume": 5913166.0,
          "close_time": 1773143999999,
          "quote_volume": 37783.2836,
          "trades": 259,
          "taker_buy_base": 2618955.0,
          "taker_buy_quote": 16738.93962
        },
        {
          "timestamp": 1773144000000,
          "datetime": "2026-03-10T12:00:00",
          "open": 0.0064,
          "high": 0.0064,
          "low": 0.00633,
          "close": 0.00635,
          "volume": 3593153.0,
          "close_time": 1773147599999,
          "quote_volume": 22881.70674,
          "trades": 175,
          "taker_buy_base": 1073188.0,
          "taker_buy_quote": 6838.75838
        },
        {
          "timestamp": 1773147600000,
          "datetime": "2026-03-10T13:00:00",
          "open": 0.00636,
          "high": 0.00638,
          "low": 0.00629,
          "close": 0.00634,
          "volume": 6761624.0,
          "close_time": 1773151199999,
          "quote_volume": 42808.198,
          "trades": 273,
          "taker_buy_base": 3433071.0,
          "taker_buy_quote": 21749.78316
        },
        {
          "timestamp": 1773151200000,
          "datetime": "2026-03-10T14:00:00",
          "open": 0.00635,
          "high": 0.00643,
          "low": 0.00631,
          "close": 0.00641,
          "volume": 3452481.0,
          "close_time": 1773154799999,
          "quote_volume": 21938.28474,
          "trades": 215,
          "taker_buy_base": 1927917.0,
          "taker_buy_quote": 12254.76554
        },
        {
          "timestamp": 1773154800000,
          "datetime": "2026-03-10T15:00:00",
          "open": 0.00643,
          "high": 0.00643,
          "low": 0.00638,
          "close": 0.00642,
          "volume": 1593190.0,
          "close_time": 1773158399999,
          "quote_volume": 10203.5162,
          "trades": 93,
          "taker_buy_base": 616318.0,
          "taker_buy_quote": 3947.69152
        },
        {
          "timestamp": 1773158400000,
          "datetime": "2026-03-10T16:00:00",
          "open": 0.00642,
          "high": 0.00644,
          "low": 0.00638,
          "close": 0.00639,
          "volume": 2184533.0,
          "close_time": 1773161999999,
          "quote_volume": 14022.99923,
          "trades": 109,
          "taker_buy_base": 1051562.0,
          "taker_buy_quote": 6756.45693
        },
        {
          "timestamp": 1773162000000,
          "datetime": "2026-03-10T17:00:00",
          "open": 0.0064,
          "high": 0.00643,
          "low": 0.00637,
          "close": 0.0064,
          "volume": 2630758.0,
          "close_time": 1773165599999,
          "quote_volume": 16826.55342,
          "trades": 166,
          "taker_buy_base": 1059169.0,
          "taker_buy_quote": 6778.1684
        },
        {
          "timestamp": 1773165600000,
          "datetime": "2026-03-10T18:00:00",
          "open": 0.0064,
          "high": 0.00643,
          "low": 0.00633,
          "close": 0.00637,
          "volume": 5650388.0,
          "close_time": 1773169199999,
          "quote_volume": 36072.84407,
          "trades": 516,
          "taker_buy_base": 3178183.0,
          "taker_buy_quote": 20307.8967
        },
        {
          "timestamp": 1773169200000,
          "datetime": "2026-03-10T19:00:00",
          "open": 0.00637,
          "high": 0.00638,
          "low": 0.00632,
          "close": 0.00635,
          "volume": 1664404.0,
          "close_time": 1773172799999,
          "quote_volume": 10568.31548,
          "trades": 213,
          "taker_buy_base": 725480.0,
          "taker_buy_quote": 4608.02981
        },
        {
          "timestamp": 1773172800000,
          "datetime": "2026-03-10T20:00:00",
          "open": 0.00636,
          "high": 0.00636,
          "low": 0.00632,
          "close": 0.00635,
          "volume": 1148248.0,
          "close_time": 1773176399999,
          "quote_volume": 7282.37864,
          "trades": 99,
          "taker_buy_base": 617541.0,
          "taker_buy_quote": 3916.68276
        },
        {
          "timestamp": 1773176400000,
          "datetime": "2026-03-10T21:00:00",
          "open": 0.00634,
          "high": 0.00636,
          "low": 0.00633,
          "close": 0.00636,
          "volume": 594072.0,
          "close_time": 1773179999999,
          "quote_volume": 3770.52061,
          "trades": 43,
          "taker_buy_base": 245415.0,
          "taker_buy_quote": 1558.9562
        },
        {
          "timestamp": 1773180000000,
          "datetime": "2026-03-10T22:00:00",
          "open": 0.00636,
          "high": 0.00638,
          "low": 0.00633,
          "close": 0.00634,
          "volume": 1807202.0,
          "close_time": 1773183599999,
          "quote_volume": 11498.66427,
          "trades": 137,
          "taker_buy_base": 540831.0,
          "taker_buy_quote": 3441.19709
        },
        {
          "timestamp": 1773183600000,
          "datetime": "2026-03-10T23:00:00",
          "open": 0.00635,
          "high": 0.00639,
          "low": 0.00634,
          "close": 0.00637,
          "volume": 1585778.0,
          "close_time": 1773187199999,
          "quote_volume": 10091.89156,
          "trades": 170,
          "taker_buy_base": 911406.0,
          "taker_buy_quote": 5804.01802
        },
        {
          "timestamp": 1773187200000,
          "datetime": "2026-03-11T00:00:00",
          "open": 0.00637,
          "high": 0.00649,
          "low": 0.00634,
          "close": 0.00636,
          "volume": 8668196.0,
          "close_time": 1773190799999,
          "quote_volume": 55526.44872,
          "trades": 473,
          "taker_buy_base": 4911773.0,
          "taker_buy_quote": 31484.65733
        },
        {
          "timestamp": 1773190800000,
          "datetime": "2026-03-11T01:00:00",
          "open": 0.00636,
          "high": 0.00641,
          "low": 0.00634,
          "close": 0.00638,
          "volume": 3945301.0,
          "close_time": 1773194399999,
          "quote_volume": 25152.76037,
          "trades": 244,
          "taker_buy_base": 1937950.0,
          "taker_buy_quote": 12353.46645
        },
        {
          "timestamp": 1773194400000,
          "datetime": "2026-03-11T02:00:00",
          "open": 0.00638,
          "high": 0.00641,
          "low": 0.00636,
          "close": 0.00638,
          "volume": 1541125.0,
          "close_time": 1773197999999,
          "quote_volume": 9835.69878,
          "trades": 134,
          "taker_buy_base": 948860.0,
          "taker_buy_quote": 6058.67919
        },
        {
          "timestamp": 1773198000000,
          "datetime": "2026-03-11T03:00:00",
          "open": 0.00638,
          "high": 0.00645,
          "low": 0.00638,
          "close": 0.00644,
          "volume": 1432821.0,
          "close_time": 1773201599999,
          "quote_volume": 9182.14196,
          "trades": 122,
          "taker_buy_base": 789823.0,
          "taker_buy_quote": 5061.56496
        },
        {
          "timestamp": 1773201600000,
          "datetime": "2026-03-11T04:00:00",
          "open": 0.00644,
          "high": 0.00649,
          "low": 0.00643,
          "close": 0.00647,
          "volume": 3113614.0,
          "close_time": 1773205199999,
          "quote_volume": 20137.34152,
          "trades": 211,
          "taker_buy_base": 1513564.0,
          "taker_buy_quote": 9791.88113
        },
        {
          "timestamp": 1773205200000,
          "datetime": "2026-03-11T05:00:00",
          "open": 0.00647,
          "high": 0.00648,
          "low": 0.00637,
          "close": 0.0064,
          "volume": 2028301.0,
          "close_time": 1773208799999,
          "quote_volume": 13024.16174,
          "trades": 155,
          "taker_buy_base": 761176.0,
          "taker_buy_quote": 4884.19864
        },
        {
          "timestamp": 1773208800000,
          "datetime": "2026-03-11T06:00:00",
          "open": 0.00641,
          "high": 0.0065,
          "low": 0.00641,
          "close": 0.00647,
          "volume": 1586529.0,
          "close_time": 1773212399999,
          "quote_volume": 10261.0031,
          "trades": 169,
          "taker_buy_base": 756806.0,
          "taker_buy_quote": 4891.17382
        },
        {
          "timestamp": 1773212400000,
          "datetime": "2026-03-11T07:00:00",
          "open": 0.00646,
          "high": 0.00649,
          "low": 0.00642,
          "close": 0.00643,
          "volume": 2241590.0,
          "close_time": 1773215999999,
          "quote_volume": 14461.2078,
          "trades": 253,
          "taker_buy_base": 968565.0,
          "taker_buy_quote": 6253.81125
        },
        {
          "timestamp": 1773216000000,
          "datetime": "2026-03-11T08:00:00",
          "open": 0.00642,
          "high": 0.00649,
          "low": 0.00642,
          "close": 0.00649,
          "volume": 2680814.0,
          "close_time": 1773219599999,
          "quote_volume": 17338.69144,
          "trades": 297,
          "taker_buy_base": 1456527.0,
          "taker_buy_quote": 9425.5908
        },
        {
          "timestamp": 1773219600000,
          "datetime": "2026-03-11T09:00:00",
          "open": 0.00649,
          "high": 0.00657,
          "low": 0.00647,
          "close": 0.00654,
          "volume": 5541674.0,
          "close_time": 1773223199999,
          "quote_volume": 36216.12421,
          "trades": 309,
          "taker_buy_base": 2777450.0,
          "taker_buy_quote": 18154.19004
        },
        {
          "timestamp": 1773223200000,
          "datetime": "2026-03-11T10:00:00",
          "open": 0.00654,
          "high": 0.00662,
          "low": 0.0065,
          "close": 0.00652,
          "volume": 5659323.0,
          "close_time": 1773226799999,
          "quote_volume": 37104.83685,
          "trades": 360,
          "taker_buy_base": 2822197.0,
          "taker_buy_quote": 18504.12104
        },
        {
          "timestamp": 1773226800000,
          "datetime": "2026-03-11T11:00:00",
          "open": 0.00653,
          "high": 0.00655,
          "low": 0.00642,
          "close": 0.00647,
          "volume": 5546204.0,
          "close_time": 1773230399999,
          "quote_volume": 35873.35053,
          "trades": 263,
          "taker_buy_base": 2700458.0,
          "taker_buy_quote": 17468.54229
        },
        {
          "timestamp": 1773230400000,
          "datetime": "2026-03-11T12:00:00",
          "open": 0.00646,
          "high": 0.00653,
          "low": 0.00645,
          "close": 0.00651,
          "volume": 4828467.0,
          "close_time": 1773233999999,
          "quote_volume": 31380.94866,
          "trades": 305,
          "taker_buy_base": 2827447.0,
          "taker_buy_quote": 18387.04101
        },
        {
          "timestamp": 1773234000000,
          "datetime": "2026-03-11T13:00:00",
          "open": 0.00651,
          "high": 0.0066,
          "low": 0.00649,
          "close": 0.00654,
          "volume": 9833127.0,
          "close_time": 1773237599999,
          "quote_volume": 64331.58011,
          "trades": 435,
          "taker_buy_base": 5255061.0,
          "taker_buy_quote": 34398.02757
        },
        {
          "timestamp": 1773237600000,
          "datetime": "2026-03-11T14:00:00",
          "open": 0.00655,
          "high": 0.00659,
          "low": 0.00652,
          "close": 0.00654,
          "volume": 8330291.0,
          "close_time": 1773241199999,
          "quote_volume": 54624.03197,
          "trades": 423,
          "taker_buy_base": 3959539.0,
          "taker_buy_quote": 25978.05119
        },
        {
          "timestamp": 1773241200000,
          "datetime": "2026-03-11T15:00:00",
          "open": 0.00654,
          "high": 0.00658,
          "low": 0.00651,
          "close": 0.00653,
          "volume": 6091089.0,
          "close_time": 1773244799999,
          "quote_volume": 39844.94307,
          "trades": 355,
          "taker_buy_base": 2394163.0,
          "taker_buy_quote": 15672.66875
        },
        {
          "timestamp": 1773244800000,
          "datetime": "2026-03-11T16:00:00",
          "open": 0.00653,
          "high": 0.00655,
          "low": 0.00651,
          "close": 0.00654,
          "volume": 2335765.0,
          "close_time": 1773248399999,
          "quote_volume": 15256.56266,
          "trades": 197,
          "taker_buy_base": 898280.0,
          "taker_buy_quote": 5871.75914
        },
        {
          "timestamp": 1773248400000,
          "datetime": "2026-03-11T17:00:00",
          "open": 0.00654,
          "high": 0.00656,
          "low": 0.00651,
          "close": 0.00655,
          "volume": 993339.0,
          "close_time": 1773251999999,
          "quote_volume": 6502.52673,
          "trades": 104,
          "taker_buy_base": 572111.0,
          "taker_buy_quote": 3748.25337
        },
        {
          "timestamp": 1773252000000,
          "datetime": "2026-03-11T18:00:00",
          "open": 0.00654,
          "high": 0.00659,
          "low": 0.00653,
          "close": 0.00657,
          "volume": 1966082.0,
          "close_time": 1773255599999,
          "quote_volume": 12897.10639,
          "trades": 147,
          "taker_buy_base": 1028800.0,
          "taker_buy_quote": 6753.96265
        },
        {
          "timestamp": 1773255600000,
          "datetime": "2026-03-11T19:00:00",
          "open": 0.00657,
          "high": 0.00659,
          "low": 0.00655,
          "close": 0.00656,
          "volume": 1294469.0,
          "close_time": 1773259199999,
          "quote_volume": 8505.26585,
          "trades": 104,
          "taker_buy_base": 678438.0,
          "taker_buy_quote": 4458.53924
        },
        {
          "timestamp": 1773259200000,
          "datetime": "2026-03-11T20:00:00",
          "open": 0.00656,
          "high": 0.00661,
          "low": 0.00655,
          "close": 0.00659,
          "volume": 2235984.0,
          "close_time": 1773262799999,
          "quote_volume": 14733.70399,
          "trades": 157,
          "taker_buy_base": 1396697.0,
          "taker_buy_quote": 9203.50229
        },
        {
          "timestamp": 1773262800000,
          "datetime": "2026-03-11T21:00:00",
          "open": 0.00659,
          "high": 0.00661,
          "low": 0.00656,
          "close": 0.00656,
          "volume": 2167954.0,
          "close_time": 1773266399999,
          "quote_volume": 14289.16212,
          "trades": 122,
          "taker_buy_base": 823141.0,
          "taker_buy_quote": 5429.93398
        },
        {
          "timestamp": 1773266400000,
          "datetime": "2026-03-11T22:00:00",
          "open": 0.00656,
          "high": 0.00658,
          "low": 0.00655,
          "close": 0.00655,
          "volume": 777767.0,
          "close_time": 1773269999999,
          "quote_volume": 5100.9106,
          "trades": 63,
          "taker_buy_base": 363924.0,
          "taker_buy_quote": 2387.91025
        },
        {
          "timestamp": 1773270000000,
          "datetime": "2026-03-11T23:00:00",
          "open": 0.00656,
          "high": 0.00658,
          "low": 0.00656,
          "close": 0.00657,
          "volume": 884829.0,
          "close_time": 1773273599999,
          "quote_volume": 5811.32679,
          "trades": 79,
          "taker_buy_base": 429811.0,
          "taker_buy_quote": 2823.54069
        },
        {
          "timestamp": 1773273600000,
          "datetime": "2026-03-12T00:00:00",
          "open": 0.00658,
          "high": 0.00668,
          "low": 0.00646,
          "close": 0.00647,
          "volume": 10784316.0,
          "close_time": 1773277199999,
          "quote_volume": 70733.0539,
          "trades": 770,
          "taker_buy_base": 4322179.0,
          "taker_buy_quote": 28387.47879
        },
        {
          "timestamp": 1773277200000,
          "datetime": "2026-03-12T01:00:00",
          "open": 0.00648,
          "high": 0.00649,
          "low": 0.00644,
          "close": 0.00645,
          "volume": 1827269.0,
          "close_time": 1773280799999,
          "quote_volume": 11811.3356,
          "trades": 239,
          "taker_buy_base": 851630.0,
          "taker_buy_quote": 5508.60595
        },
        {
          "timestamp": 1773280800000,
          "datetime": "2026-03-12T02:00:00",
          "open": 0.00645,
          "high": 0.00647,
          "low": 0.00641,
          "close": 0.00641,
          "volume": 1042164.0,
          "close_time": 1773284399999,
          "quote_volume": 6709.17741,
          "trades": 98,
          "taker_buy_base": 200672.0,
          "taker_buy_quote": 1295.89095
        },
        {
          "timestamp": 1773284400000,
          "datetime": "2026-03-12T03:00:00",
          "open": 0.00642,
          "high": 0.00644,
          "low": 0.0064,
          "close": 0.00642,
          "volume": 1862232.0,
          "close_time": 1773287999999,
          "quote_volume": 11951.01779,
          "trades": 349,
          "taker_buy_base": 951265.0,
          "taker_buy_quote": 6104.17032
        },
        {
          "timestamp": 1773288000000,
          "datetime": "2026-03-12T04:00:00",
          "open": 0.00642,
          "high": 0.00643,
          "low": 0.00638,
          "close": 0.00639,
          "volume": 3638160.0,
          "close_time": 1773291599999,
          "quote_volume": 23262.94961,
          "trades": 366,
          "taker_buy_base": 1067784.0,
          "taker_buy_quote": 6835.23918
        },
        {
          "timestamp": 1773291600000,
          "datetime": "2026-03-12T05:00:00",
          "open": 0.00639,
          "high": 0.0064,
          "low": 0.00635,
          "close": 0.00637,
          "volume": 1642339.0,
          "close_time": 1773295199999,
          "quote_volume": 10470.56273,
          "trades": 323,
          "taker_buy_base": 585670.0,
          "taker_buy_quote": 3735.23808
        },
        {
          "timestamp": 1773295200000,
          "datetime": "2026-03-12T06:00:00",
          "open": 0.00636,
          "high": 0.00639,
          "low": 0.00636,
          "close": 0.00638,
          "volume": 835978.0,
          "close_time": 1773298799999,
          "quote_volume": 5328.95891,
          "trades": 138,
          "taker_buy_base": 563541.0,
          "taker_buy_quote": 3594.76956
        },
        {
          "timestamp": 1773298800000,
          "datetime": "2026-03-12T07:00:00",
          "open": 0.00638,
          "high": 0.0064,
          "low": 0.00636,
          "close": 0.00638,
          "volume": 758395.0,
          "close_time": 1773302399999,
          "quote_volume": 4837.64492,
          "trades": 180,
          "taker_buy_base": 340343.0,
          "taker_buy_quote": 2171.78011
        },
        {
          "timestamp": 1773302400000,
          "datetime": "2026-03-12T08:00:00",
          "open": 0.00638,
          "high": 0.00641,
          "low": 0.00637,
          "close": 0.00637,
          "volume": 781321.0,
          "close_time": 1773305999999,
          "quote_volume": 4988.33358,
          "trades": 159,
          "taker_buy_base": 398320.0,
          "taker_buy_quote": 2544.3018
        },
        {
          "timestamp": 1773306000000,
          "datetime": "2026-03-12T09:00:00",
          "open": 0.00638,
          "high": 0.0064,
          "low": 0.00637,
          "close": 0.0064,
          "volume": 1187808.0,
          "close_time": 1773309599999,
          "quote_volume": 7580.52844,
          "trades": 179,
          "taker_buy_base": 561417.0,
          "taker_buy_quote": 3584.50993
        },
        {
          "timestamp": 1773309600000,
          "datetime": "2026-03-12T10:00:00",
          "open": 0.00639,
          "high": 0.00641,
          "low": 0.00638,
          "close": 0.0064,
          "volume": 1042461.0,
          "close_time": 1773313199999,
          "quote_volume": 6665.76061,
          "trades": 168,
          "taker_buy_base": 541045.0,
          "taker_buy_quote": 3460.61868
        },
        {
          "timestamp": 1773313200000,
          "datetime": "2026-03-12T11:00:00",
          "open": 0.00639,
          "high": 0.00639,
          "low": 0.00635,
          "close": 0.00636,
          "volume": 1806634.0,
          "close_time": 1773316799999,
          "quote_volume": 11510.71467,
          "trades": 266,
          "taker_buy_base": 760833.0,
          "taker_buy_quote": 4849.61086
        },
        {
          "timestamp": 1773316800000,
          "datetime": "2026-03-12T12:00:00",
          "open": 0.00637,
          "high": 0.00639,
          "low": 0.00636,
          "close": 0.00638,
          "volume": 644339.0,
          "close_time": 1773320399999,
          "quote_volume": 4110.1943,
          "trades": 136,
          "taker_buy_base": 305040.0,
          "taker_buy_quote": 1946.23585
        },
        {
          "timestamp": 1773320400000,
          "datetime": "2026-03-12T13:00:00",
          "open": 0.00638,
          "high": 0.00639,
          "low": 0.0063,
          "close": 0.00633,
          "volume": 3196610.0,
          "close_time": 1773323999999,
          "quote_volume": 20262.08627,
          "trades": 448,
          "taker_buy_base": 1139920.0,
          "taker_buy_quote": 7228.7763
        },
        {
          "timestamp": 1773324000000,
          "datetime": "2026-03-12T14:00:00",
          "open": 0.00633,
          "high": 0.00635,
          "low": 0.0063,
          "close": 0.00632,
          "volume": 1673706.0,
          "close_time": 1773327599999,
          "quote_volume": 10590.89688,
          "trades": 235,
          "taker_buy_base": 784058.0,
          "taker_buy_quote": 4963.95339
        },
        {
          "timestamp": 1773327600000,
          "datetime": "2026-03-12T15:00:00",
          "open": 0.00632,
          "high": 0.00638,
          "low": 0.00632,
          "close": 0.00636,
          "volume": 2380823.0,
          "close_time": 1773331199999,
          "quote_volume": 15130.97542,
          "trades": 299,
          "taker_buy_base": 1678355.0,
          "taker_buy_quote": 10670.66179
        },
        {
          "timestamp": 1773331200000,
          "datetime": "2026-03-12T16:00:00",
          "open": 0.00637,
          "high": 0.0064,
          "low": 0.00636,
          "close": 0.00638,
          "volume": 1323830.0,
          "close_time": 1773334799999,
          "quote_volume": 8445.63934,
          "trades": 152,
          "taker_buy_base": 667803.0,
          "taker_buy_quote": 4262.20779
        },
        {
          "timestamp": 1773334800000,
          "datetime": "2026-03-12T17:00:00",
          "open": 0.00639,
          "high": 0.0064,
          "low": 0.00637,
          "close": 0.00638,
          "volume": 609964.0,
          "close_time": 1773338399999,
          "quote_volume": 3894.35999,
          "trades": 149,
          "taker_buy_base": 429083.0,
          "taker_buy_quote": 2740.82998
        },
        {
          "timestamp": 1773338400000,
          "datetime": "2026-03-12T18:00:00",
          "open": 0.00638,
          "high": 0.00638,
          "low": 0.00635,
          "close": 0.00635,
          "volume": 384676.0,
          "close_time": 1773341999999,
          "quote_volume": 2451.30228,
          "trades": 82,
          "taker_buy_base": 171210.0,
          "taker_buy_quote": 1091.55279
        },
        {
          "timestamp": 1773342000000,
          "datetime": "2026-03-12T19:00:00",
          "open": 0.00636,
          "high": 0.00638,
          "low": 0.00635,
          "close": 0.00636,
          "volume": 1227457.0,
          "close_time": 1773345599999,
          "quote_volume": 7812.63107,
          "trades": 98,
          "taker_buy_base": 675166.0,
          "taker_buy_quote": 4298.95634
        },
        {
          "timestamp": 1773345600000,
          "datetime": "2026-03-12T20:00:00",
          "open": 0.00636,
          "high": 0.00637,
          "low": 0.00633,
          "close": 0.00635,
          "volume": 565505.0,
          "close_time": 1773349199999,
          "quote_volume": 3591.77632,
          "trades": 78,
          "taker_buy_base": 313932.0,
          "taker_buy_quote": 1994.0056
        },
        {
          "timestamp": 1773349200000,
          "datetime": "2026-03-12T21:00:00",
          "open": 0.00635,
          "high": 0.00638,
          "low": 0.00635,
          "close": 0.00638,
          "volume": 986828.0,
          "close_time": 1773352799999,
          "quote_volume": 6277.36131,
          "trades": 54,
          "taker_buy_base": 191527.0,
          "taker_buy_quote": 1218.56126
        },
        {
          "timestamp": 1773352800000,
          "datetime": "2026-03-12T22:00:00",
          "open": 0.00637,
          "high": 0.00638,
          "low": 0.00636,
          "close": 0.00638,
          "volume": 444540.0,
          "close_time": 1773356399999,
          "quote_volume": 2829.36226,
          "trades": 71,
          "taker_buy_base": 340648.0,
          "taker_buy_quote": 2168.54331
        },
        {
          "timestamp": 1773356400000,
          "datetime": "2026-03-12T23:00:00",
          "open": 0.00638,
          "high": 0.00641,
          "low": 0.00636,
          "close": 0.00636,
          "volume": 1109859.0,
          "close_time": 1773359999999,
          "quote_volume": 7080.54034,
          "trades": 167,
          "taker_buy_base": 537062.0,
          "taker_buy_quote": 3429.30995
        },
        {
          "timestamp": 1773360000000,
          "datetime": "2026-03-13T00:00:00",
          "open": 0.00636,
          "high": 0.0064,
          "low": 0.00635,
          "close": 0.00636,
          "volume": 3769322.0,
          "close_time": 1773363599999,
          "quote_volume": 23987.35043,
          "trades": 491,
          "taker_buy_base": 1210135.0,
          "taker_buy_quote": 7704.58336
        },
        {
          "timestamp": 1773363600000,
          "datetime": "2026-03-13T01:00:00",
          "open": 0.00637,
          "high": 0.0064,
          "low": 0.00635,
          "close": 0.00639,
          "volume": 808896.0,
          "close_time": 1773367199999,
          "quote_volume": 5157.99884,
          "trades": 73,
          "taker_buy_base": 403724.0,
          "taker_buy_quote": 2574.93452
        },
        {
          "timestamp": 1773367200000,
          "datetime": "2026-03-13T02:00:00",
          "open": 0.00639,
          "high": 0.0064,
          "low": 0.00638,
          "close": 0.00639,
          "volume": 702955.0,
          "close_time": 1773370799999,
          "quote_volume": 4489.41803,
          "trades": 119,
          "taker_buy_base": 313556.0,
          "taker_buy_quote": 2003.49321
        },
        {
          "timestamp": 1773370800000,
          "datetime": "2026-03-13T03:00:00",
          "open": 0.00639,
          "high": 0.0064,
          "low": 0.00637,
          "close": 0.00638,
          "volume": 1888348.0,
          "close_time": 1773374399999,
          "quote_volume": 12055.74254,
          "trades": 270,
          "taker_buy_base": 949008.0,
          "taker_buy_quote": 6061.80313
        },
        {
          "timestamp": 1773374400000,
          "datetime": "2026-03-13T04:00:00",
          "open": 0.00638,
          "high": 0.0064,
          "low": 0.00636,
          "close": 0.00638,
          "volume": 465174.0,
          "close_time": 1773377999999,
          "quote_volume": 2967.29322,
          "trades": 77,
          "taker_buy_base": 208802.0,
          "taker_buy_quote": 1332.86896
        },
        {
          "timestamp": 1773378000000,
          "datetime": "2026-03-13T05:00:00",
          "open": 0.00637,
          "high": 0.00638,
          "low": 0.00635,
          "close": 0.00636,
          "volume": 789002.0,
          "close_time": 1773381599999,
          "quote_volume": 5020.39108,
          "trades": 127,
          "taker_buy_base": 351811.0,
          "taker_buy_quote": 2239.65883
        },
        {
          "timestamp": 1773381600000,
          "datetime": "2026-03-13T06:00:00",
          "open": 0.00637,
          "high": 0.00637,
          "low": 0.00634,
          "close": 0.00635,
          "volume": 580636.0,
          "close_time": 1773385199999,
          "quote_volume": 3685.5844,
          "trades": 64,
          "taker_buy_base": 327673.0,
          "taker_buy_quote": 2080.53575
        },
        {
          "timestamp": 1773385200000,
          "datetime": "2026-03-13T07:00:00",
          "open": 0.00635,
          "high": 0.00638,
          "low": 0.00635,
          "close": 0.00635,
          "volume": 1039402.0,
          "close_time": 1773388799999,
          "quote_volume": 6610.81547,
          "trades": 169,
          "taker_buy_base": 472528.0,
          "taker_buy_quote": 3006.61589
        },
        {
          "timestamp": 1773388800000,
          "datetime": "2026-03-13T08:00:00",
          "open": 0.00636,
          "high": 0.00638,
          "low": 0.00633,
          "close": 0.00637,
          "volume": 2514232.0,
          "close_time": 1773392399999,
          "quote_volume": 15987.56967,
          "trades": 246,
          "taker_buy_base": 1120718.0,
          "taker_buy_quote": 7127.16943
        },
        {
          "timestamp": 1773392400000,
          "datetime": "2026-03-13T09:00:00",
          "open": 0.00636,
          "high": 0.00639,
          "low": 0.00636,
          "close": 0.00637,
          "volume": 2070337.0,
          "close_time": 1773395999999,
          "quote_volume": 13206.79127,
          "trades": 228,
          "taker_buy_base": 1086091.0,
          "taker_buy_quote": 6931.07703
        },
        {
          "timestamp": 1773396000000,
          "datetime": "2026-03-13T10:00:00",
          "open": 0.00637,
          "high": 0.00641,
          "low": 0.00637,
          "close": 0.0064,
          "volume": 1150988.0,
          "close_time": 1773399599999,
          "quote_volume": 7351.08854,
          "trades": 190,
          "taker_buy_base": 573747.0,
          "taker_buy_quote": 3666.17268
        },
        {
          "timestamp": 1773399600000,
          "datetime": "2026-03-13T11:00:00",
          "open": 0.0064,
          "high": 0.00641,
          "low": 0.00639,
          "close": 0.00639,
          "volume": 579769.0,
          "close_time": 1773403199999,
          "quote_volume": 3709.23323,
          "trades": 73,
          "taker_buy_base": 259244.0,
          "taker_buy_quote": 1659.38559
        },
        {
          "timestamp": 1773403200000,
          "datetime": "2026-03-13T12:00:00",
          "open": 0.0064,
          "high": 0.00646,
          "low": 0.00639,
          "close": 0.00644,
          "volume": 669898.0,
          "close_time": 1773406799999,
          "quote_volume": 4301.42192,
          "trades": 97,
          "taker_buy_base": 460943.0,
          "taker_buy_quote": 2961.37213
        },
        {
          "timestamp": 1773406800000,
          "datetime": "2026-03-13T13:00:00",
          "open": 0.00645,
          "high": 0.0065,
          "low": 0.00643,
          "close": 0.00647,
          "volume": 1777779.0,
          "close_time": 1773410399999,
          "quote_volume": 11503.90813,
          "trades": 301,
          "taker_buy_base": 604209.0,
          "taker_buy_quote": 3904.89999
        },
        {
          "timestamp": 1773410400000,
          "datetime": "2026-03-13T14:00:00",
          "open": 0.00648,
          "high": 0.0065,
          "low": 0.00646,
          "close": 0.00646,
          "volume": 3414556.0,
          "close_time": 1773413999999,
          "quote_volume": 22126.55861,
          "trades": 451,
          "taker_buy_base": 1900139.0,
          "taker_buy_quote": 12314.92451
        },
        {
          "timestamp": 1773414000000,
          "datetime": "2026-03-13T15:00:00",
          "open": 0.00646,
          "high": 0.00653,
          "low": 0.00646,
          "close": 0.00647,
          "volume": 3534085.0,
          "close_time": 1773417599999,
          "quote_volume": 22952.8801,
          "trades": 483,
          "taker_buy_base": 1793716.0,
          "taker_buy_quote": 11662.77117
        },
        {
          "timestamp": 1773417600000,
          "datetime": "2026-03-13T16:00:00",
          "open": 0.00648,
          "high": 0.0065,
          "low": 0.00645,
          "close": 0.00649,
          "volume": 1134959.0,
          "close_time": 1773421199999,
          "quote_volume": 7353.33246,
          "trades": 109,
          "taker_buy_base": 583998.0,
          "taker_buy_quote": 3783.73529
        },
        {
          "timestamp": 1773421200000,
          "datetime": "2026-03-13T17:00:00",
          "open": 0.00649,
          "high": 0.00651,
          "low": 0.00642,
          "close": 0.00644,
          "volume": 1335887.0,
          "close_time": 1773424799999,
          "quote_volume": 8621.19646,
          "trades": 200,
          "taker_buy_base": 558855.0,
          "taker_buy_quote": 3605.11143
        },
        {
          "timestamp": 1773424800000,
          "datetime": "2026-03-13T18:00:00",
          "open": 0.00645,
          "high": 0.00646,
          "low": 0.00643,
          "close": 0.00644,
          "volume": 434049.0,
          "close_time": 1773428399999,
          "quote_volume": 2798.33701,
          "trades": 84,
          "taker_buy_base": 230027.0,
          "taker_buy_quote": 1484.24233
        },
        {
          "timestamp": 1773428400000,
          "datetime": "2026-03-13T19:00:00",
          "open": 0.00644,
          "high": 0.00649,
          "low": 0.00642,
          "close": 0.00648,
          "volume": 2960307.0,
          "close_time": 1773431999999,
          "quote_volume": 19136.00124,
          "trades": 453,
          "taker_buy_base": 2468824.0,
          "taker_buy_quote": 15961.36669
        },
        {
          "timestamp": 1773432000000,
          "datetime": "2026-03-13T20:00:00",
          "open": 0.00647,
          "high": 0.00652,
          "low": 0.00645,
          "close": 0.00649,
          "volume": 3079958.0,
          "close_time": 1773435599999,
          "quote_volume": 19984.89911,
          "trades": 708,
          "taker_buy_base": 1972866.0,
          "taker_buy_quote": 12802.12025
        },
        {
          "timestamp": 1773435600000,
          "datetime": "2026-03-13T21:00:00",
          "open": 0.0065,
          "high": 0.00653,
          "low": 0.00645,
          "close": 0.00647,
          "volume": 2402354.0,
          "close_time": 1773439199999,
          "quote_volume": 15573.84749,
          "trades": 478,
          "taker_buy_base": 939716.0,
          "taker_buy_quote": 6098.93574
        },
        {
          "timestamp": 1773439200000,
          "datetime": "2026-03-13T22:00:00",
          "open": 0.00647,
          "high": 0.00647,
          "low": 0.00639,
          "close": 0.00643,
          "volume": 2732853.0,
          "close_time": 1773442799999,
          "quote_volume": 17565.82459,
          "trades": 404,
          "taker_buy_base": 1230389.0,
          "taker_buy_quote": 7907.77551
        },
        {
          "timestamp": 1773442800000,
          "datetime": "2026-03-13T23:00:00",
          "open": 0.00643,
          "high": 0.00644,
          "low": 0.00642,
          "close": 0.00642,
          "volume": 498704.0,
          "close_time": 1773446399999,
          "quote_volume": 3205.33584,
          "trades": 132,
          "taker_buy_base": 249063.0,
          "taker_buy_quote": 1601.28391
        },
        {
          "timestamp": 1773446400000,
          "datetime": "2026-03-14T00:00:00",
          "open": 0.00643,
          "high": 0.00643,
          "low": 0.00638,
          "close": 0.00639,
          "volume": 1133115.0,
          "close_time": 1773449999999,
          "quote_volume": 7248.04509,
          "trades": 218,
          "taker_buy_base": 638228.0,
          "taker_buy_quote": 4080.42567
        },
        {
          "timestamp": 1773450000000,
          "datetime": "2026-03-14T01:00:00",
          "open": 0.00638,
          "high": 0.0064,
          "low": 0.00637,
          "close": 0.00639,
          "volume": 962329.0,
          "close_time": 1773453599999,
          "quote_volume": 6142.67671,
          "trades": 194,
          "taker_buy_base": 530681.0,
          "taker_buy_quote": 3388.70942
        },
        {
          "timestamp": 1773453600000,
          "datetime": "2026-03-14T02:00:00",
          "open": 0.0064,
          "high": 0.0064,
          "low": 0.00638,
          "close": 0.0064,
          "volume": 704688.0,
          "close_time": 1773457199999,
          "quote_volume": 4503.27201,
          "trades": 138,
          "taker_buy_base": 375872.0,
          "taker_buy_quote": 2402.49377
        },
        {
          "timestamp": 1773457200000,
          "datetime": "2026-03-14T03:00:00",
          "open": 0.00639,
          "high": 0.00641,
          "low": 0.00639,
          "close": 0.0064,
          "volume": 488865.0,
          "close_time": 1773460799999,
          "quote_volume": 3127.83313,
          "trades": 67,
          "taker_buy_base": 204473.0,
          "taker_buy_quote": 1308.90236
        },
        {
          "timestamp": 1773460800000,
          "datetime": "2026-03-14T04:00:00",
          "open": 0.00641,
          "high": 0.00641,
          "low": 0.00639,
          "close": 0.00639,
          "volume": 394288.0,
          "close_time": 1773464399999,
          "quote_volume": 2522.90533,
          "trades": 87,
          "taker_buy_base": 151769.0,
          "taker_buy_quote": 971.54946
        },
        {
          "timestamp": 1773464400000,
          "datetime": "2026-03-14T05:00:00",
          "open": 0.00638,
          "high": 0.00639,
          "low": 0.00634,
          "close": 0.00635,
          "volume": 716448.0,
          "close_time": 1773467999999,
          "quote_volume": 4554.77558,
          "trades": 108,
          "taker_buy_base": 171633.0,
          "taker_buy_quote": 1092.77423
        },
        {
          "timestamp": 1773468000000,
          "datetime": "2026-03-14T06:00:00",
          "open": 0.00635,
          "high": 0.00635,
          "low": 0.00628,
          "close": 0.00634,
          "volume": 3937004.0,
          "close_time": 1773471599999,
          "quote_volume": 24846.31477,
          "trades": 556,
          "taker_buy_base": 1218091.0,
          "taker_buy_quote": 7694.0611
        },
        {
          "timestamp": 1773471600000,
          "datetime": "2026-03-14T07:00:00",
          "open": 0.00633,
          "high": 0.00637,
          "low": 0.00633,
          "close": 0.00636,
          "volume": 3250618.0,
          "close_time": 1773475199999,
          "quote_volume": 20664.60512,
          "trades": 265,
          "taker_buy_base": 1209995.0,
          "taker_buy_quote": 7693.65982
        },
        {
          "timestamp": 1773475200000,
          "datetime": "2026-03-14T08:00:00",
          "open": 0.00635,
          "high": 0.0064,
          "low": 0.00634,
          "close": 0.00639,
          "volume": 620480.0,
          "close_time": 1773478799999,
          "quote_volume": 3953.84304,
          "trades": 85,
          "taker_buy_base": 302435.0,
          "taker_buy_quote": 1929.0868
        },
        {
          "timestamp": 1773478800000,
          "datetime": "2026-03-14T09:00:00",
          "open": 0.00639,
          "high": 0.0064,
          "low": 0.00637,
          "close": 0.00638,
          "volume": 1110893.0,
          "close_time": 1773482399999,
          "quote_volume": 7093.08865,
          "trades": 310,
          "taker_buy_base": 629416.0,
          "taker_buy_quote": 4020.89506
        },
        {
          "timestamp": 1773482400000,
          "datetime": "2026-03-14T10:00:00",
          "open": 0.00638,
          "high": 0.00638,
          "low": 0.00634,
          "close": 0.00637,
          "volume": 759718.0,
          "close_time": 1773485999999,
          "quote_volume": 4838.49417,
          "trades": 189,
          "taker_buy_base": 283468.0,
          "taker_buy_quote": 1804.50192
        },
        {
          "timestamp": 1773486000000,
          "datetime": "2026-03-14T11:00:00",
          "open": 0.00637,
          "high": 0.0064,
          "low": 0.00635,
          "close": 0.00637,
          "volume": 3926852.0,
          "close_time": 1773489599999,
          "quote_volume": 25032.03185,
          "trades": 346,
          "taker_buy_base": 1600509.0,
          "taker_buy_quote": 10213.38341
        },
        {
          "timestamp": 1773489600000,
          "datetime": "2026-03-14T12:00:00",
          "open": 0.00638,
          "high": 0.00639,
          "low": 0.00635,
          "close": 0.00639,
          "volume": 1468164.0,
          "close_time": 1773493199999,
          "quote_volume": 9356.17032,
          "trades": 266,
          "taker_buy_base": 688497.0,
          "taker_buy_quote": 4388.49652
        },
        {
          "timestamp": 1773493200000,
          "datetime": "2026-03-14T13:00:00",
          "open": 0.0064,
          "high": 0.00642,
          "low": 0.00638,
          "close": 0.00641,
          "volume": 1378697.0,
          "close_time": 1773496799999,
          "quote_volume": 8823.88092,
          "trades": 235,
          "taker_buy_base": 670588.0,
          "taker_buy_quote": 4294.63264
        },
        {
          "timestamp": 1773496800000,
          "datetime": "2026-03-14T14:00:00",
          "open": 0.00641,
          "high": 0.00645,
          "low": 0.00639,
          "close": 0.00641,
          "volume": 1984036.0,
          "close_time": 1773500399999,
          "quote_volume": 12740.55511,
          "trades": 338,
          "taker_buy_base": 1123363.0,
          "taker_buy_quote": 7218.17819
        },
        {
          "timestamp": 1773500400000,
          "datetime": "2026-03-14T15:00:00",
          "open": 0.00641,
          "high": 0.00642,
          "low": 0.00638,
          "close": 0.0064,
          "volume": 913553.0,
          "close_time": 1773503999999,
          "quote_volume": 5845.08241,
          "trades": 105,
          "taker_buy_base": 303067.0,
          "taker_buy_quote": 1940.57806
        },
        {
          "timestamp": 1773504000000,
          "datetime": "2026-03-14T16:00:00",
          "open": 0.00639,
          "high": 0.00641,
          "low": 0.00638,
          "close": 0.00639,
          "volume": 882977.0,
          "close_time": 1773507599999,
          "quote_volume": 5648.31114,
          "trades": 85,
          "taker_buy_base": 504617.0,
          "taker_buy_quote": 3229.18637
        },
        {
          "timestamp": 1773507600000,
          "datetime": "2026-03-14T17:00:00",
          "open": 0.0064,
          "high": 0.0064,
          "low": 0.00637,
          "close": 0.00637,
          "volume": 875010.0,
          "close_time": 1773511199999,
          "quote_volume": 5588.46017,
          "trades": 169,
          "taker_buy_base": 524850.0,
          "taker_buy_quote": 3354.38746
        },
        {
          "timestamp": 1773511200000,
          "datetime": "2026-03-14T18:00:00",
          "open": 0.00637,
          "high": 0.0064,
          "low": 0.00637,
          "close": 0.00639,
          "volume": 302584.0,
          "close_time": 1773514799999,
          "quote_volume": 1930.88805,
          "trades": 51,
          "taker_buy_base": 181650.0,
          "taker_buy_quote": 1159.77447
        },
        {
          "timestamp": 1773514800000,
          "datetime": "2026-03-14T19:00:00",
          "open": 0.00639,
          "high": 0.00639,
          "low": 0.00637,
          "close": 0.00637,
          "volume": 317056.0,
          "close_time": 1773518399999,
          "quote_volume": 2023.72168,
          "trades": 57,
          "taker_buy_base": 113910.0,
          "taker_buy_quote": 727.8849
        },
        {
          "timestamp": 1773518400000,
          "datetime": "2026-03-14T20:00:00",
          "open": 0.00637,
          "high": 0.00637,
          "low": 0.00635,
          "close": 0.00636,
          "volume": 463259.0,
          "close_time": 1773521999999,
          "quote_volume": 2947.12905,
          "trades": 77,
          "taker_buy_base": 243926.0,
          "taker_buy_quote": 1552.0894
        },
        {
          "timestamp": 1773522000000,
          "datetime": "2026-03-14T21:00:00",
          "open": 0.00636,
          "high": 0.00638,
          "low": 0.00635,
          "close": 0.00637,
          "volume": 318063.0,
          "close_time": 1773525599999,
          "quote_volume": 2023.66134,
          "trades": 61,
          "taker_buy_base": 208277.0,
          "taker_buy_quote": 1325.72143
        },
        {
          "timestamp": 1773525600000,
          "datetime": "2026-03-14T22:00:00",
          "open": 0.00638,
          "high": 0.00638,
          "low": 0.00636,
          "close": 0.00637,
          "volume": 342734.0,
          "close_time": 1773529199999,
          "quote_volume": 2182.63611,
          "trades": 63,
          "taker_buy_base": 164534.0,
          "taker_buy_quote": 1048.88762
        },
        {
          "timestamp": 1773529200000,
          "datetime": "2026-03-14T23:00:00",
          "open": 0.00637,
          "high": 0.00639,
          "low": 0.00637,
          "close": 0.00637,
          "volume": 727994.0,
          "close_time": 1773532799999,
          "quote_volume": 4641.5362,
          "trades": 111,
          "taker_buy_base": 353024.0,
          "taker_buy_quote": 2251.24573
        },
        {
          "timestamp": 1773532800000,
          "datetime": "2026-03-15T00:00:00",
          "open": 0.00637,
          "high": 0.00648,
          "low": 0.00635,
          "close": 0.00638,
          "volume": 4372021.0,
          "close_time": 1773536399999,
          "quote_volume": 28039.4916,
          "trades": 389,
          "taker_buy_base": 2415829.0,
          "taker_buy_quote": 15476.54504
        },
        {
          "timestamp": 1773536400000,
          "datetime": "2026-03-15T01:00:00",
          "open": 0.00638,
          "high": 0.00642,
          "low": 0.00637,
          "close": 0.00642,
          "volume": 2668256.0,
          "close_time": 1773539999999,
          "quote_volume": 17082.29345,
          "trades": 304,
          "taker_buy_base": 1489756.0,
          "taker_buy_quote": 9537.80671
        },
        {
          "timestamp": 1773540000000,
          "datetime": "2026-03-15T02:00:00",
          "open": 0.00642,
          "high": 0.00647,
          "low": 0.00642,
          "close": 0.00646,
          "volume": 1972633.0,
          "close_time": 1773543599999,
          "quote_volume": 12702.48405,
          "trades": 172,
          "taker_buy_base": 768248.0,
          "taker_buy_quote": 4947.07387
        },
        {
          "timestamp": 1773543600000,
          "datetime": "2026-03-15T03:00:00",
          "open": 0.00646,
          "high": 0.00646,
          "low": 0.00643,
          "close": 0.00644,
          "volume": 1656897.0,
          "close_time": 1773547199999,
          "quote_volume": 10674.26997,
          "trades": 233,
          "taker_buy_base": 727741.0,
          "taker_buy_quote": 4690.57648
        },
        {
          "timestamp": 1773547200000,
          "datetime": "2026-03-15T04:00:00",
          "open": 0.00644,
          "high": 0.00645,
          "low": 0.00642,
          "close": 0.00643,
          "volume": 1254521.0,
          "close_time": 1773550799999,
          "quote_volume": 8072.6614,
          "trades": 199,
          "taker_buy_base": 702834.0,
          "taker_buy_quote": 4523.88418
        },
        {
          "timestamp": 1773550800000,
          "datetime": "2026-03-15T05:00:00",
          "open": 0.00643,
          "high": 0.00645,
          "low": 0.00642,
          "close": 0.00642,
          "volume": 1173495.0,
          "close_time": 1773554399999,
          "quote_volume": 7553.21784,
          "trades": 251,
          "taker_buy_base": 399924.0,
          "taker_buy_quote": 2576.64379
        },
        {
          "timestamp": 1773554400000,
          "datetime": "2026-03-15T06:00:00",
          "open": 0.00642,
          "high": 0.00643,
          "low": 0.00641,
          "close": 0.00641,
          "volume": 689494.0,
          "close_time": 1773557999999,
          "quote_volume": 4423.70351,
          "trades": 155,
          "taker_buy_base": 240997.0,
          "taker_buy_quote": 1546.86891
        },
        {
          "timestamp": 1773558000000,
          "datetime": "2026-03-15T07:00:00",
          "open": 0.00641,
          "high": 0.00643,
          "low": 0.0064,
          "close": 0.00642,
          "volume": 468708.0,
          "close_time": 1773561599999,
          "quote_volume": 3006.42312,
          "trades": 83,
          "taker_buy_base": 214886.0,
          "taker_buy_quote": 1379.68441
        },
        {
          "timestamp": 1773561600000,
          "datetime": "2026-03-15T08:00:00",
          "open": 0.00643,
          "high": 0.00643,
          "low": 0.00642,
          "close": 0.00643,
          "volume": 118296.0,
          "close_time": 1773565199999,
          "quote_volume": 760.21778,
          "trades": 20,
          "taker_buy_base": 75746.0,
          "taker_buy_quote": 487.04678
        },
        {
          "timestamp": 1773565200000,
          "datetime": "2026-03-15T09:00:00",
          "open": 0.00643,
          "high": 0.00644,
          "low": 0.00642,
          "close": 0.00643,
          "volume": 712361.0,
          "close_time": 1773568799999,
          "quote_volume": 4575.89882,
          "trades": 131,
          "taker_buy_base": 495481.0,
          "taker_buy_quote": 3182.58043
        },
        {
          "timestamp": 1773568800000,
          "datetime": "2026-03-15T10:00:00",
          "open": 0.00644,
          "high": 0.00646,
          "low": 0.00643,
          "close": 0.00645,
          "volume": 521177.0,
          "close_time": 1773572399999,
          "quote_volume": 3357.86289,
          "trades": 95,
          "taker_buy_base": 236784.0,
          "taker_buy_quote": 1526.20075
        },
        {
          "timestamp": 1773572400000,
          "datetime": "2026-03-15T11:00:00",
          "open": 0.00645,
          "high": 0.00646,
          "low": 0.00644,
          "close": 0.00644,
          "volume": 948454.0,
          "close_time": 1773575999999,
          "quote_volume": 6123.31939,
          "trades": 117,
          "taker_buy_base": 533657.0,
          "taker_buy_quote": 3446.73698
        },
        {
          "timestamp": 1773576000000,
          "datetime": "2026-03-15T12:00:00",
          "open": 0.00644,
          "high": 0.00644,
          "low": 0.00642,
          "close": 0.00642,
          "volume": 283066.0,
          "close_time": 1773579599999,
          "quote_volume": 1819.95246,
          "trades": 48,
          "taker_buy_base": 69858.0,
          "taker_buy_quote": 449.76173
        },
        {
          "timestamp": 1773579600000,
          "datetime": "2026-03-15T13:00:00",
          "open": 0.00642,
          "high": 0.00643,
          "low": 0.00637,
          "close": 0.00642,
          "volume": 2820251.0,
          "close_time": 1773583199999,
          "quote_volume": 18051.87378,
          "trades": 397,
          "taker_buy_base": 1256960.0,
          "taker_buy_quote": 8061.55192
        },
        {
          "timestamp": 1773583200000,
          "datetime": "2026-03-15T14:00:00",
          "open": 0.00642,
          "high": 0.00643,
          "low": 0.0064,
          "close": 0.00642,
          "volume": 555473.0,
          "close_time": 1773586799999,
          "quote_volume": 3561.11952,
          "trades": 143,
          "taker_buy_base": 170327.0,
          "taker_buy_quote": 1092.92182
        },
        {
          "timestamp": 1773586800000,
          "datetime": "2026-03-15T15:00:00",
          "open": 0.00642,
          "high": 0.00642,
          "low": 0.00639,
          "close": 0.00639,
          "volume": 805911.0,
          "close_time": 1773590399999,
          "quote_volume": 5155.95037,
          "trades": 90,
          "taker_buy_base": 475373.0,
          "taker_buy_quote": 3040.91153
        },
        {
          "timestamp": 1773590400000,
          "datetime": "2026-03-15T16:00:00",
          "open": 0.0064,
          "high": 0.0064,
          "low": 0.00638,
          "close": 0.0064,
          "volume": 616209.0,
          "close_time": 1773593999999,
          "quote_volume": 3937.77246,
          "trades": 48,
          "taker_buy_base": 413238.0,
          "taker_buy_quote": 2641.18769
        },
        {
          "timestamp": 1773594000000,
          "datetime": "2026-03-15T17:00:00",
          "open": 0.00639,
          "high": 0.00645,
          "low": 0.00639,
          "close": 0.00645,
          "volume": 335279.0,
          "close_time": 1773597599999,
          "quote_volume": 2154.10986,
          "trades": 57,
          "taker_buy_base": 276830.0,
          "taker_buy_quote": 1779.96027
        },
        {
          "timestamp": 1773597600000,
          "datetime": "2026-03-15T18:00:00",
          "open": 0.00644,
          "high": 0.00645,
          "low": 0.00643,
          "close": 0.00644,
          "volume": 504907.0,
          "close_time": 1773601199999,
          "quote_volume": 3250.52875,
          "trades": 74,
          "taker_buy_base": 326799.0,
          "taker_buy_quote": 2104.39183
        },
        {
          "timestamp": 1773601200000,
          "datetime": "2026-03-15T19:00:00",
          "open": 0.00644,
          "high": 0.00646,
          "low": 0.00643,
          "close": 0.00644,
          "volume": 394656.0,
          "close_time": 1773604799999,
          "quote_volume": 2543.00952,
          "trades": 60,
          "taker_buy_base": 226311.0,
          "taker_buy_quote": 1459.07444
        },
        {
          "timestamp": 1773604800000,
          "datetime": "2026-03-15T20:00:00",
          "open": 0.00644,
          "high": 0.00646,
          "low": 0.00643,
          "close": 0.00645,
          "volume": 290645.0,
          "close_time": 1773608399999,
          "quote_volume": 1872.66144,
          "trades": 41,
          "taker_buy_base": 83348.0,
          "taker_buy_quote": 537.49076
        },
        {
          "timestamp": 1773608400000,
          "datetime": "2026-03-15T21:00:00",
          "open": 0.00645,
          "high": 0.00648,
          "low": 0.00645,
          "close": 0.00647,
          "volume": 608370.0,
          "close_time": 1773611999999,
          "quote_volume": 3934.73156,
          "trades": 74,
          "taker_buy_base": 219949.0,
          "taker_buy_quote": 1422.01835
        },
        {
          "timestamp": 1773612000000,
          "datetime": "2026-03-15T22:00:00",
          "open": 0.00647,
          "high": 0.0065,
          "low": 0.00644,
          "close": 0.00649,
          "volume": 920994.0,
          "close_time": 1773615599999,
          "quote_volume": 5962.2621,
          "trades": 186,
          "taker_buy_base": 626814.0,
          "taker_buy_quote": 4060.09836
        },
        {
          "timestamp": 1773615600000,
          "datetime": "2026-03-15T23:00:00",
          "open": 0.00648,
          "high": 0.00649,
          "low": 0.00646,
          "close": 0.00648,
          "volume": 327791.0,
          "close_time": 1773619199999,
          "quote_volume": 2122.6159,
          "trades": 36,
          "taker_buy_base": 181712.0,
          "taker_buy_quote": 1177.47842
        },
        {
          "timestamp": 1773619200000,
          "datetime": "2026-03-16T00:00:00",
          "open": 0.00648,
          "high": 0.00653,
          "low": 0.00646,
          "close": 0.00647,
          "volume": 9326921.0,
          "close_time": 1773622799999,
          "quote_volume": 60617.15803,
          "trades": 1116,
          "taker_buy_base": 4359198.0,
          "taker_buy_quote": 28332.83042
        },
        {
          "timestamp": 1773622800000,
          "datetime": "2026-03-16T01:00:00",
          "open": 0.00648,
          "high": 0.00649,
          "low": 0.00647,
          "close": 0.00648,
          "volume": 1564553.0,
          "close_time": 1773626399999,
          "quote_volume": 10141.36917,
          "trades": 101,
          "taker_buy_base": 850996.0,
          "taker_buy_quote": 5517.1343
        },
        {
          "timestamp": 1773626400000,
          "datetime": "2026-03-16T02:00:00",
          "open": 0.00648,
          "high": 0.0065,
          "low": 0.00645,
          "close": 0.0065,
          "volume": 981642.0,
          "close_time": 1773629999999,
          "quote_volume": 6352.95767,
          "trades": 106,
          "taker_buy_base": 389138.0,
          "taker_buy_quote": 2517.85179
        },
        {
          "timestamp": 1773630000000,
          "datetime": "2026-03-16T03:00:00",
          "open": 0.00649,
          "high": 0.00654,
          "low": 0.00648,
          "close": 0.00651,
          "volume": 2074147.0,
          "close_time": 1773633599999,
          "quote_volume": 13501.54844,
          "trades": 165,
          "taker_buy_base": 1048248.0,
          "taker_buy_quote": 6823.76695
        },
        {
          "timestamp": 1773633600000,
          "datetime": "2026-03-16T04:00:00",
          "open": 0.00651,
          "high": 0.00653,
          "low": 0.00649,
          "close": 0.00652,
          "volume": 1535513.0,
          "close_time": 1773637199999,
          "quote_volume": 9990.37686,
          "trades": 123,
          "taker_buy_base": 699720.0,
          "taker_buy_quote": 4554.01042
        },
        {
          "timestamp": 1773637200000,
          "datetime": "2026-03-16T05:00:00",
          "open": 0.00652,
          "high": 0.00654,
          "low": 0.00651,
          "close": 0.00653,
          "volume": 603499.0,
          "close_time": 1773640799999,
          "quote_volume": 3935.31606,
          "trades": 47,
          "taker_buy_base": 429294.0,
          "taker_buy_quote": 2799.48047
        },
        {
          "timestamp": 1773640800000,
          "datetime": "2026-03-16T06:00:00",
          "open": 0.00654,
          "high": 0.00654,
          "low": 0.00652,
          "close": 0.00652,
          "volume": 658739.0,
          "close_time": 1773644399999,
          "quote_volume": 4297.5751,
          "trades": 61,
          "taker_buy_base": 229107.0,
          "taker_buy_quote": 1495.06225
        },
        {
          "timestamp": 1773644400000,
          "datetime": "2026-03-16T07:00:00",
          "open": 0.00653,
          "high": 0.00653,
          "low": 0.00649,
          "close": 0.0065,
          "volume": 1144313.0,
          "close_time": 1773647999999,
          "quote_volume": 7442.48963,
          "trades": 223,
          "taker_buy_base": 331122.0,
          "taker_buy_quote": 2154.09006
        },
        {
          "timestamp": 1773648000000,
          "datetime": "2026-03-16T08:00:00",
          "open": 0.0065,
          "high": 0.00652,
          "low": 0.00648,
          "close": 0.00649,
          "volume": 1845410.0,
          "close_time": 1773651599999,
          "quote_volume": 11997.254,
          "trades": 183,
          "taker_buy_base": 1046732.0,
          "taker_buy_quote": 6810.81364
        },
        {
          "timestamp": 1773651600000,
          "datetime": "2026-03-16T09:00:00",
          "open": 0.00649,
          "high": 0.00655,
          "low": 0.00649,
          "close": 0.00655,
          "volume": 2286321.0,
          "close_time": 1773655199999,
          "quote_volume": 14901.79844,
          "trades": 287,
          "taker_buy_base": 1414469.0,
          "taker_buy_quote": 9225.77041
        },
        {
          "timestamp": 1773655200000,
          "datetime": "2026-03-16T10:00:00",
          "open": 0.00654,
          "high": 0.00655,
          "low": 0.00651,
          "close": 0.00653,
          "volume": 1553883.0,
          "close_time": 1773658799999,
          "quote_volume": 10148.53176,
          "trades": 113,
          "taker_buy_base": 260076.0,
          "taker_buy_quote": 1699.80977
        },
        {
          "timestamp": 1773658800000,
          "datetime": "2026-03-16T11:00:00",
          "open": 0.00653,
          "high": 0.00654,
          "low": 0.00652,
          "close": 0.00654,
          "volume": 273399.0,
          "close_time": 1773662399999,
          "quote_volume": 1784.34789,
          "trades": 48,
          "taker_buy_base": 201227.0,
          "taker_buy_quote": 1313.38085
        },
        {
          "timestamp": 1773662400000,
          "datetime": "2026-03-16T12:00:00",
          "open": 0.00654,
          "high": 0.00654,
          "low": 0.00651,
          "close": 0.00652,
          "volume": 2758382.0,
          "close_time": 1773665999999,
          "quote_volume": 17987.19463,
          "trades": 284,
          "taker_buy_base": 600394.0,
          "taker_buy_quote": 3919.14214
        },
        {
          "timestamp": 1773666000000,
          "datetime": "2026-03-16T13:00:00",
          "open": 0.00651,
          "high": 0.00653,
          "low": 0.0065,
          "close": 0.0065,
          "volume": 1130663.0,
          "close_time": 1773669599999,
          "quote_volume": 7363.77334,
          "trades": 239,
          "taker_buy_base": 478383.0,
          "taker_buy_quote": 3116.96632
        },
        {
          "timestamp": 1773669600000,
          "datetime": "2026-03-16T14:00:00",
          "open": 0.00651,
          "high": 0.00655,
          "low": 0.00647,
          "close": 0.00654,
          "volume": 2015055.0,
          "close_time": 1773673199999,
          "quote_volume": 13107.80119,
          "trades": 331,
          "taker_buy_base": 920187.0,
          "taker_buy_quote": 5985.35798
        },
        {
          "timestamp": 1773673200000,
          "datetime": "2026-03-16T15:00:00",
          "open": 0.00655,
          "high": 0.00656,
          "low": 0.00651,
          "close": 0.00651,
          "volume": 2648872.0,
          "close_time": 1773676799999,
          "quote_volume": 17303.29452,
          "trades": 291,
          "taker_buy_base": 1807712.0,
          "taker_buy_quote": 11812.09877
        },
        {
          "timestamp": 1773676800000,
          "datetime": "2026-03-16T16:00:00",
          "open": 0.00653,
          "high": 0.00657,
          "low": 0.00653,
          "close": 0.00655,
          "volume": 1025845.0,
          "close_time": 1773680399999,
          "quote_volume": 6716.38829,
          "trades": 198,
          "taker_buy_base": 200655.0,
          "taker_buy_quote": 1313.39046
        },
        {
          "timestamp": 1773680400000,
          "datetime": "2026-03-16T17:00:00",
          "open": 0.00656,
          "high": 0.00657,
          "low": 0.00655,
          "close": 0.00655,
          "volume": 656421.0,
          "close_time": 1773683999999,
          "quote_volume": 4305.3077,
          "trades": 137,
          "taker_buy_base": 237278.0,
          "taker_buy_quote": 1556.65856
        },
        {
          "timestamp": 1773684000000,
          "datetime": "2026-03-16T18:00:00",
          "open": 0.00656,
          "high": 0.00658,
          "low": 0.00656,
          "close": 0.00657,
          "volume": 659487.0,
          "close_time": 1773687599999,
          "quote_volume": 4329.93067,
          "trades": 129,
          "taker_buy_base": 387809.0,
          "taker_buy_quote": 2546.09511
        },
        {
          "timestamp": 1773687600000,
          "datetime": "2026-03-16T19:00:00",
          "open": 0.00656,
          "high": 0.00658,
          "low": 0.00655,
          "close": 0.00658,
          "volume": 490103.0,
          "close_time": 1773691199999,
          "quote_volume": 3219.36615,
          "trades": 71,
          "taker_buy_base": 238936.0,
          "taker_buy_quote": 1570.23079
        },
        {
          "timestamp": 1773691200000,
          "datetime": "2026-03-16T20:00:00",
          "open": 0.00658,
          "high": 0.00661,
          "low": 0.00656,
          "close": 0.0066,
          "volume": 771120.0,
          "close_time": 1773694799999,
          "quote_volume": 5077.03347,
          "trades": 90,
          "taker_buy_base": 487174.0,
          "taker_buy_quote": 3208.68551
        },
        {
          "timestamp": 1773694800000,
          "datetime": "2026-03-16T21:00:00",
          "open": 0.0066,
          "high": 0.00663,
          "low": 0.00659,
          "close": 0.0066,
          "volume": 901914.0,
          "close_time": 1773698399999,
          "quote_volume": 5959.24633,
          "trades": 236,
          "taker_buy_base": 326585.0,
          "taker_buy_quote": 2159.04637
        },
        {
          "timestamp": 1773698400000,
          "datetime": "2026-03-16T22:00:00",
          "open": 0.00659,
          "high": 0.00662,
          "low": 0.00659,
          "close": 0.00662,
          "volume": 455599.0,
          "close_time": 1773701999999,
          "quote_volume": 3008.76024,
          "trades": 133,
          "taker_buy_base": 255895.0,
          "taker_buy_quote": 1690.76352
        },
        {
          "timestamp": 1773702000000,
          "datetime": "2026-03-16T23:00:00",
          "open": 0.00661,
          "high": 0.00667,
          "low": 0.00655,
          "close": 0.00666,
          "volume": 4037040.0,
          "close_time": 1773705599999,
          "quote_volume": 26680.6602,
          "trades": 351,
          "taker_buy_base": 2046461.0,
          "taker_buy_quote": 13538.09065
        },
        {
          "timestamp": 1773705600000,
          "datetime": "2026-03-17T00:00:00",
          "open": 0.00665,
          "high": 0.00675,
          "low": 0.00663,
          "close": 0.00671,
          "volume": 7472416.0,
          "close_time": 1773709199999,
          "quote_volume": 50109.14766,
          "trades": 882,
          "taker_buy_base": 3822786.0,
          "taker_buy_quote": 25631.8393
        },
        {
          "timestamp": 1773709200000,
          "datetime": "2026-03-17T01:00:00",
          "open": 0.00671,
          "high": 0.00672,
          "low": 0.00666,
          "close": 0.00668,
          "volume": 2511842.0,
          "close_time": 1773712799999,
          "quote_volume": 16798.89193,
          "trades": 227,
          "taker_buy_base": 705886.0,
          "taker_buy_quote": 4722.76206
        },
        {
          "timestamp": 1773712800000,
          "datetime": "2026-03-17T02:00:00",
          "open": 0.00669,
          "high": 0.00671,
          "low": 0.00668,
          "close": 0.00671,
          "volume": 1168245.0,
          "close_time": 1773716399999,
          "quote_volume": 7816.35566,
          "trades": 182,
          "taker_buy_base": 569090.0,
          "taker_buy_quote": 3810.75839
        },
        {
          "timestamp": 1773716400000,
          "datetime": "2026-03-17T03:00:00",
          "open": 0.00671,
          "high": 0.00671,
          "low": 0.00659,
          "close": 0.00663,
          "volume": 2796212.0,
          "close_time": 1773719999999,
          "quote_volume": 18528.10116,
          "trades": 341,
          "taker_buy_base": 1365241.0,
          "taker_buy_quote": 9048.53596
        },
        {
          "timestamp": 1773720000000,
          "datetime": "2026-03-17T04:00:00",
          "open": 0.00662,
          "high": 0.00673,
          "low": 0.00656,
          "close": 0.00665,
          "volume": 17049911.0,
          "close_time": 1773723599999,
          "quote_volume": 113656.33715,
          "trades": 1410,
          "taker_buy_base": 10758257.0,
          "taker_buy_quote": 71774.47304
        },
        {
          "timestamp": 1773723600000,
          "datetime": "2026-03-17T05:00:00",
          "open": 0.00663,
          "high": 0.00664,
          "low": 0.00661,
          "close": 0.00662,
          "volume": 1497206.0,
          "close_time": 1773727199999,
          "quote_volume": 9914.24973,
          "trades": 167,
          "taker_buy_base": 904382.0,
          "taker_buy_quote": 5989.26252
        },
        {
          "timestamp": 1773727200000,
          "datetime": "2026-03-17T06:00:00",
          "open": 0.00662,
          "high": 0.00665,
          "low": 0.00661,
          "close": 0.00664,
          "volume": 930634.0,
          "close_time": 1773730799999,
          "quote_volume": 6174.50678,
          "trades": 191,
          "taker_buy_base": 783385.0,
          "taker_buy_quote": 5198.84842
        },
        {
          "timestamp": 1773730800000,
          "datetime": "2026-03-17T07:00:00",
          "open": 0.00664,
          "high": 0.00668,
          "low": 0.00664,
          "close": 0.00666,
          "volume": 962148.0,
          "close_time": 1773734399999,
          "quote_volume": 6414.3,
          "trades": 136,
          "taker_buy_base": 450980.0,
          "taker_buy_quote": 3006.14848
        },
        {
          "timestamp": 1773734400000,
          "datetime": "2026-03-17T08:00:00",
          "open": 0.00668,
          "high": 0.00672,
          "low": 0.00667,
          "close": 0.0067,
          "volume": 689477.0,
          "close_time": 1773737999999,
          "quote_volume": 4613.74264,
          "trades": 81,
          "taker_buy_base": 512956.0,
          "taker_buy_quote": 3432.21853
        },
        {
          "timestamp": 1773738000000,
          "datetime": "2026-03-17T09:00:00",
          "open": 0.00671,
          "high": 0.00684,
          "low": 0.0067,
          "close": 0.00677,
          "volume": 12492822.0,
          "close_time": 1773741599999,
          "quote_volume": 84725.00084,
          "trades": 1381,
          "taker_buy_base": 5379365.0,
          "taker_buy_quote": 36492.31541
        },
        {
          "timestamp": 1773741600000,
          "datetime": "2026-03-17T10:00:00",
          "open": 0.00677,
          "high": 0.00681,
          "low": 0.00672,
          "close": 0.00674,
          "volume": 3539518.0,
          "close_time": 1773745199999,
          "quote_volume": 23937.85381,
          "trades": 606,
          "taker_buy_base": 1671616.0,
          "taker_buy_quote": 11306.36498
        },
        {
          "timestamp": 1773745200000,
          "datetime": "2026-03-17T11:00:00",
          "open": 0.00674,
          "high": 0.00675,
          "low": 0.00672,
          "close": 0.00673,
          "volume": 1577853.0,
          "close_time": 1773748799999,
          "quote_volume": 10621.05611,
          "trades": 239,
          "taker_buy_base": 424984.0,
          "taker_buy_quote": 2858.27542
        },
        {
          "timestamp": 1773748800000,
          "datetime": "2026-03-17T12:00:00",
          "open": 0.00672,
          "high": 0.00673,
          "low": 0.00669,
          "close": 0.00671,
          "volume": 1383718.0,
          "close_time": 1773752399999,
          "quote_volume": 9286.34462,
          "trades": 318,
          "taker_buy_base": 994059.0,
          "taker_buy_quote": 6674.92577
        },
        {
          "timestamp": 1773752400000,
          "datetime": "2026-03-17T13:00:00",
          "open": 0.00671,
          "high": 0.00675,
          "low": 0.00669,
          "close": 0.0067,
          "volume": 2125295.0,
          "close_time": 1773755999999,
          "quote_volume": 14278.67209,
          "trades": 265,
          "taker_buy_base": 979585.0,
          "taker_buy_quote": 6579.78251
        },
        {
          "timestamp": 1773756000000,
          "datetime": "2026-03-17T14:00:00",
          "open": 0.0067,
          "high": 0.00672,
          "low": 0.00665,
          "close": 0.00671,
          "volume": 3615280.0,
          "close_time": 1773759599999,
          "quote_volume": 24180.51134,
          "trades": 499,
          "taker_buy_base": 1552641.0,
          "taker_buy_quote": 10393.77897
        },
        {
          "timestamp": 1773759600000,
          "datetime": "2026-03-17T15:00:00",
          "open": 0.00672,
          "high": 0.00674,
          "low": 0.00661,
          "close": 0.00667,
          "volume": 8406622.0,
          "close_time": 1773763199999,
          "quote_volume": 55978.46385,
          "trades": 1493,
          "taker_buy_base": 3337905.0,
          "taker_buy_quote": 22233.19284
        },
        {
          "timestamp": 1773763200000,
          "datetime": "2026-03-17T16:00:00",
          "open": 0.00667,
          "high": 0.00671,
          "low": 0.00666,
          "close": 0.00669,
          "volume": 2660275.0,
          "close_time": 1773766799999,
          "quote_volume": 17798.09573,
          "trades": 257,
          "taker_buy_base": 1681979.0,
          "taker_buy_quote": 11257.75058
        },
        {
          "timestamp": 1773766800000,
          "datetime": "2026-03-17T17:00:00",
          "open": 0.00668,
          "high": 0.00671,
          "low": 0.00667,
          "close": 0.00671,
          "volume": 2192305.0,
          "close_time": 1773770399999,
          "quote_volume": 14677.14946,
          "trades": 255,
          "taker_buy_base": 1586727.0,
          "taker_buy_quote": 10625.5857
        },
        {
          "timestamp": 1773770400000,
          "datetime": "2026-03-17T18:00:00",
          "open": 0.00671,
          "high": 0.00671,
          "low": 0.00668,
          "close": 0.0067,
          "volume": 606309.0,
          "close_time": 1773773999999,
          "quote_volume": 4060.47207,
          "trades": 92,
          "taker_buy_base": 371222.0,
          "taker_buy_quote": 2485.20514
        },
        {
          "timestamp": 1773774000000,
          "datetime": "2026-03-17T19:00:00",
          "open": 0.00669,
          "high": 0.0067,
          "low": 0.00668,
          "close": 0.00668,
          "volume": 823058.0,
          "close_time": 1773777599999,
          "quote_volume": 5505.97872,
          "trades": 192,
          "taker_buy_base": 448052.0,
          "taker_buy_quote": 2999.02537
        },
        {
          "timestamp": 1773777600000,
          "datetime": "2026-03-17T20:00:00",
          "open": 0.00669,
          "high": 0.00671,
          "low": 0.00668,
          "close": 0.00671,
          "volume": 599262.0,
          "close_time": 1773781199999,
          "quote_volume": 4010.58464,
          "trades": 74,
          "taker_buy_base": 259710.0,
          "taker_buy_quote": 1739.81165
        },
        {
          "timestamp": 1773781200000,
          "datetime": "2026-03-17T21:00:00",
          "open": 0.0067,
          "high": 0.00672,
          "low": 0.0067,
          "close": 0.0067,
          "volume": 431008.0,
          "close_time": 1773784799999,
          "quote_volume": 2893.0435,
          "trades": 49,
          "taker_buy_base": 153166.0,
          "taker_buy_quote": 1027.92293
        },
        {
          "timestamp": 1773784800000,
          "datetime": "2026-03-17T22:00:00",
          "open": 0.0067,
          "high": 0.00671,
          "low": 0.00666,
          "close": 0.00667,
          "volume": 691596.0,
          "close_time": 1773788399999,
          "quote_volume": 4619.93078,
          "trades": 190,
          "taker_buy_base": 119255.0,
          "taker_buy_quote": 796.38317
        },
        {
          "timestamp": 1773788400000,
          "datetime": "2026-03-17T23:00:00",
          "open": 0.00667,
          "high": 0.00668,
          "low": 0.00665,
          "close": 0.00665,
          "volume": 418312.0,
          "close_time": 1773791999999,
          "quote_volume": 2785.20298,
          "trades": 163,
          "taker_buy_base": 173590.0,
          "taker_buy_quote": 1155.66074
        },
        {
          "timestamp": 1773792000000,
          "datetime": "2026-03-18T00:00:00",
          "open": 0.00666,
          "high": 0.00681,
          "low": 0.00662,
          "close": 0.00666,
          "volume": 16012065.0,
          "close_time": 1773795599999,
          "quote_volume": 107636.34966,
          "trades": 1274,
          "taker_buy_base": 7527512.0,
          "taker_buy_quote": 50584.07702
        },
        {
          "timestamp": 1773795600000,
          "datetime": "2026-03-18T01:00:00",
          "open": 0.00666,
          "high": 0.00675,
          "low": 0.00665,
          "close": 0.00672,
          "volume": 3398697.0,
          "close_time": 1773799199999,
          "quote_volume": 22816.12976,
          "trades": 455,
          "taker_buy_base": 2336920.0,
          "taker_buy_quote": 15690.16504
        },
        {
          "timestamp": 1773799200000,
          "datetime": "2026-03-18T02:00:00",
          "open": 0.00673,
          "high": 0.00678,
          "low": 0.00671,
          "close": 0.00674,
          "volume": 3063270.0,
          "close_time": 1773802799999,
          "quote_volume": 20668.11328,
          "trades": 348,
          "taker_buy_base": 1143619.0,
          "taker_buy_quote": 7721.42529
        },
        {
          "timestamp": 1773802800000,
          "datetime": "2026-03-18T03:00:00",
          "open": 0.00675,
          "high": 0.00679,
          "low": 0.00674,
          "close": 0.00675,
          "volume": 2126928.0,
          "close_time": 1773806399999,
          "quote_volume": 14374.18002,
          "trades": 218,
          "taker_buy_base": 1141508.0,
          "taker_buy_quote": 7718.52026
        },
        {
          "timestamp": 1773806400000,
          "datetime": "2026-03-18T04:00:00",
          "open": 0.00675,
          "high": 0.00675,
          "low": 0.00672,
          "close": 0.00673,
          "volume": 2229278.0,
          "close_time": 1773809999999,
          "quote_volume": 15024.00747,
          "trades": 150,
          "taker_buy_base": 419481.0,
          "taker_buy_quote": 2828.30224
        },
        {
          "timestamp": 1773810000000,
          "datetime": "2026-03-18T05:00:00",
          "open": 0.00674,
          "high": 0.00679,
          "low": 0.00674,
          "close": 0.00679,
          "volume": 1139681.0,
          "close_time": 1773813599999,
          "quote_volume": 7711.74166,
          "trades": 244,
          "taker_buy_base": 947643.0,
          "taker_buy_quote": 6411.7704
        },
        {
          "timestamp": 1773813600000,
          "datetime": "2026-03-18T06:00:00",
          "open": 0.0068,
          "high": 0.0068,
          "low": 0.00675,
          "close": 0.00677,
          "volume": 2061786.0,
          "close_time": 1773817199999,
          "quote_volume": 13950.08363,
          "trades": 251,
          "taker_buy_base": 783203.0,
          "taker_buy_quote": 5300.22139
        },
        {
          "timestamp": 1773817200000,
          "datetime": "2026-03-18T07:00:00",
          "open": 0.00676,
          "high": 0.00691,
          "low": 0.00676,
          "close": 0.00689,
          "volume": 16806532.0,
          "close_time": 1773820799999,
          "quote_volume": 115225.76657,
          "trades": 1812,
          "taker_buy_base": 10316649.0,
          "taker_buy_quote": 70729.24191
        },
        {
          "timestamp": 1773820800000,
          "datetime": "2026-03-18T08:00:00",
          "open": 0.00689,
          "high": 0.00694,
          "low": 0.00678,
          "close": 0.0068,
          "volume": 9184143.0,
          "close_time": 1773824399999,
          "quote_volume": 63162.08322,
          "trades": 1387,
          "taker_buy_base": 4619497.0,
          "taker_buy_quote": 31768.79028
        },
        {
          "timestamp": 1773824400000,
          "datetime": "2026-03-18T09:00:00",
          "open": 0.0068,
          "high": 0.00683,
          "low": 0.00676,
          "close": 0.00683,
          "volume": 1254334.0,
          "close_time": 1773827999999,
          "quote_volume": 8517.06827,
          "trades": 182,
          "taker_buy_base": 909138.0,
          "taker_buy_quote": 6172.62284
        },
        {
          "timestamp": 1773828000000,
          "datetime": "2026-03-18T10:00:00",
          "open": 0.00683,
          "high": 0.00683,
          "low": 0.00676,
          "close": 0.00678,
          "volume": 1093046.0,
          "close_time": 1773831599999,
          "quote_volume": 7412.15204,
          "trades": 96,
          "taker_buy_base": 587215.0,
          "taker_buy_quote": 3979.69663
        },
        {
          "timestamp": 1773831600000,
          "datetime": "2026-03-18T11:00:00",
          "open": 0.00678,
          "high": 0.00679,
          "low": 0.00666,
          "close": 0.00667,
          "volume": 5361777.0,
          "close_time": 1773835199999,
          "quote_volume": 35981.36373,
          "trades": 621,
          "taker_buy_base": 3201718.0,
          "taker_buy_quote": 21477.78714
        },
        {
          "timestamp": 1773835200000,
          "datetime": "2026-03-18T12:00:00",
          "open": 0.00667,
          "high": 0.00667,
          "low": 0.00651,
          "close": 0.00653,
          "volume": 6025775.0,
          "close_time": 1773838799999,
          "quote_volume": 39656.60667,
          "trades": 634,
          "taker_buy_base": 2669888.0,
          "taker_buy_quote": 17572.92212
        },
        {
          "timestamp": 1773838800000,
          "datetime": "2026-03-18T13:00:00",
          "open": 0.00652,
          "high": 0.00653,
          "low": 0.00648,
          "close": 0.0065,
          "volume": 3018830.0,
          "close_time": 1773842399999,
          "quote_volume": 19641.84042,
          "trades": 356,
          "taker_buy_base": 1591520.0,
          "taker_buy_quote": 10357.11487
        },
        {
          "timestamp": 1773842400000,
          "datetime": "2026-03-18T14:00:00",
          "open": 0.0065,
          "high": 0.00651,
          "low": 0.00642,
          "close": 0.00643,
          "volume": 1684714.0,
          "close_time": 1773845999999,
          "quote_volume": 10900.58954,
          "trades": 250,
          "taker_buy_base": 689824.0,
          "taker_buy_quote": 4467.85301
        },
        {
          "timestamp": 1773846000000,
          "datetime": "2026-03-18T15:00:00",
          "open": 0.00641,
          "high": 0.00643,
          "low": 0.00639,
          "close": 0.00642,
          "volume": 2694338.0,
          "close_time": 1773849599999,
          "quote_volume": 17268.86311,
          "trades": 405,
          "taker_buy_base": 915518.0,
          "taker_buy_quote": 5868.52152
        },
        {
          "timestamp": 1773849600000,
          "datetime": "2026-03-18T16:00:00",
          "open": 0.00641,
          "high": 0.00643,
          "low": 0.00638,
          "close": 0.00641,
          "volume": 1520331.0,
          "close_time": 1773853199999,
          "quote_volume": 9731.77524,
          "trades": 148,
          "taker_buy_base": 947241.0,
          "taker_buy_quote": 6069.22814
        },
        {
          "timestamp": 1773853200000,
          "datetime": "2026-03-18T17:00:00",
          "open": 0.00641,
          "high": 0.00643,
          "low": 0.00638,
          "close": 0.00641,
          "volume": 1904759.0,
          "close_time": 1773856799999,
          "quote_volume": 12198.04808,
          "trades": 186,
          "taker_buy_base": 913551.0,
          "taker_buy_quote": 5851.89385
        },
        {
          "timestamp": 1773856800000,
          "datetime": "2026-03-18T18:00:00",
          "open": 0.00641,
          "high": 0.00644,
          "low": 0.00639,
          "close": 0.00641,
          "volume": 1249953.0,
          "close_time": 1773860399999,
          "quote_volume": 8022.01336,
          "trades": 165,
          "taker_buy_base": 452360.0,
          "taker_buy_quote": 2902.78354
        },
        {
          "timestamp": 1773860400000,
          "datetime": "2026-03-18T19:00:00",
          "open": 0.00642,
          "high": 0.00645,
          "low": 0.00641,
          "close": 0.00641,
          "volume": 1355822.0,
          "close_time": 1773863999999,
          "quote_volume": 8715.58339,
          "trades": 207,
          "taker_buy_base": 708005.0,
          "taker_buy_quote": 4554.80604
        },
        {
          "timestamp": 1773864000000,
          "datetime": "2026-03-18T20:00:00",
          "open": 0.00641,
          "high": 0.00642,
          "low": 0.00636,
          "close": 0.00641,
          "volume": 2461072.0,
          "close_time": 1773867599999,
          "quote_volume": 15706.31973,
          "trades": 187,
          "taker_buy_base": 982059.0,
          "taker_buy_quote": 6267.12976
        },
        {
          "timestamp": 1773867600000,
          "datetime": "2026-03-18T21:00:00",
          "open": 0.00641,
          "high": 0.00647,
          "low": 0.0064,
          "close": 0.00645,
          "volume": 1579677.0,
          "close_time": 1773871199999,
          "quote_volume": 10166.6986,
          "trades": 114,
          "taker_buy_base": 1136168.0,
          "taker_buy_quote": 7312.36769
        },
        {
          "timestamp": 1773871200000,
          "datetime": "2026-03-18T22:00:00",
          "open": 0.00645,
          "high": 0.00645,
          "low": 0.00641,
          "close": 0.00643,
          "volume": 1401649.0,
          "close_time": 1773874799999,
          "quote_volume": 9009.60161,
          "trades": 87,
          "taker_buy_base": 416674.0,
          "taker_buy_quote": 2677.66999
        },
        {
          "timestamp": 1773874800000,
          "datetime": "2026-03-18T23:00:00",
          "open": 0.00642,
          "high": 0.00644,
          "low": 0.00642,
          "close": 0.00643,
          "volume": 401017.0,
          "close_time": 1773878399999,
          "quote_volume": 2577.34908,
          "trades": 44,
          "taker_buy_base": 159008.0,
          "taker_buy_quote": 1022.45453
        },
        {
          "timestamp": 1773878400000,
          "datetime": "2026-03-19T00:00:00",
          "open": 0.00643,
          "high": 0.00646,
          "low": 0.00641,
          "close": 0.00644,
          "volume": 1953889.0,
          "close_time": 1773881999999,
          "quote_volume": 12596.70528,
          "trades": 107,
          "taker_buy_base": 944778.0,
          "taker_buy_quote": 6093.89327
        },
        {
          "timestamp": 1773882000000,
          "datetime": "2026-03-19T01:00:00",
          "open": 0.00644,
          "high": 0.00645,
          "low": 0.00643,
          "close": 0.00643,
          "volume": 745284.0,
          "close_time": 1773885599999,
          "quote_volume": 4796.38496,
          "trades": 71,
          "taker_buy_base": 423174.0,
          "taker_buy_quote": 2724.17989
        },
        {
          "timestamp": 1773885600000,
          "datetime": "2026-03-19T02:00:00",
          "open": 0.00643,
          "high": 0.00644,
          "low": 0.00642,
          "close": 0.00643,
          "volume": 809733.0,
          "close_time": 1773889199999,
          "quote_volume": 5207.20385,
          "trades": 95,
          "taker_buy_base": 433281.0,
          "taker_buy_quote": 2786.56326
        },
        {
          "timestamp": 1773889200000,
          "datetime": "2026-03-19T03:00:00",
          "open": 0.00642,
          "high": 0.00642,
          "low": 0.00638,
          "close": 0.0064,
          "volume": 1955121.0,
          "close_time": 1773892799999,
          "quote_volume": 12515.22072,
          "trades": 221,
          "taker_buy_base": 480263.0,
          "taker_buy_quote": 3074.12628
        },
        {
          "timestamp": 1773892800000,
          "datetime": "2026-03-19T04:00:00",
          "open": 0.0064,
          "high": 0.0064,
          "low": 0.00638,
          "close": 0.00639,
          "volume": 415254.0,
          "close_time": 1773896399999,
          "quote_volume": 2653.34453,
          "trades": 35,
          "taker_buy_base": 214582.0,
          "taker_buy_quote": 1371.21502
        },
        {
          "timestamp": 1773896400000,
          "datetime": "2026-03-19T05:00:00",
          "open": 0.00639,
          "high": 0.00639,
          "low": 0.00636,
          "close": 0.00638,
          "volume": 964501.0,
          "close_time": 1773899999999,
          "quote_volume": 6149.234,
          "trades": 67,
          "taker_buy_base": 571523.0,
          "taker_buy_quote": 3643.74261
        },
        {
          "timestamp": 1773900000000,
          "datetime": "2026-03-19T06:00:00",
          "open": 0.00638,
          "high": 0.0064,
          "low": 0.00637,
          "close": 0.00639,
          "volume": 589461.0,
          "close_time": 1773903599999,
          "quote_volume": 3763.36952,
          "trades": 54,
          "taker_buy_base": 351925.0,
          "taker_buy_quote": 2246.08093
        },
        {
          "timestamp": 1773903600000,
          "datetime": "2026-03-19T07:00:00",
          "open": 0.00639,
          "high": 0.00641,
          "low": 0.00633,
          "close": 0.00636,
          "volume": 3696955.0,
          "close_time": 1773907199999,
          "quote_volume": 23554.54883,
          "trades": 341,
          "taker_buy_base": 1639042.0,
          "taker_buy_quote": 10447.07061
        },
        {
          "timestamp": 1773907200000,
          "datetime": "2026-03-19T08:00:00",
          "open": 0.00637,
          "high": 0.00639,
          "low": 0.00635,
          "close": 0.00637,
          "volume": 975927.0,
          "close_time": 1773910799999,
          "quote_volume": 6215.36277,
          "trades": 95,
          "taker_buy_base": 635997.0,
          "taker_buy_quote": 4051.52459
        },
        {
          "timestamp": 1773910800000,
          "datetime": "2026-03-19T09:00:00",
          "open": 0.00637,
          "high": 0.00643,
          "low": 0.00637,
          "close": 0.00643,
          "volume": 1836393.0,
          "close_time": 1773914399999,
          "quote_volume": 11752.94252,
          "trades": 173,
          "taker_buy_base": 944599.0,
          "taker_buy_quote": 6048.35761
        },
        {
          "timestamp": 1773914400000,
          "datetime": "2026-03-19T10:00:00",
          "open": 0.00643,
          "high": 0.00643,
          "low": 0.0064,
          "close": 0.0064,
          "volume": 1838404.0,
          "close_time": 1773917999999,
          "quote_volume": 11785.44064,
          "trades": 136,
          "taker_buy_base": 895308.0,
          "taker_buy_quote": 5742.512
        },
        {
          "timestamp": 1773918000000,
          "datetime": "2026-03-19T11:00:00",
          "open": 0.0064,
          "high": 0.00642,
          "low": 0.00636,
          "close": 0.00636,
          "volume": 946972.0,
          "close_time": 1773921599999,
          "quote_volume": 6061.68601,
          "trades": 71,
          "taker_buy_base": 369627.0,
          "taker_buy_quote": 2369.35091
        },
        {
          "timestamp": 1773921600000,
          "datetime": "2026-03-19T12:00:00",
          "open": 0.00636,
          "high": 0.00636,
          "low": 0.00631,
          "close": 0.00631,
          "volume": 3626985.0,
          "close_time": 1773925199999,
          "quote_volume": 23015.2699,
          "trades": 195,
          "taker_buy_base": 1417164.0,
          "taker_buy_quote": 9000.5955
        },
        {
          "timestamp": 1773925200000,
          "datetime": "2026-03-19T13:00:00",
          "open": 0.00631,
          "high": 0.00637,
          "low": 0.0063,
          "close": 0.00636,
          "volume": 2772105.0,
          "close_time": 1773928799999,
          "quote_volume": 17529.39749,
          "trades": 282,
          "taker_buy_base": 1577931.0,
          "taker_buy_quote": 9978.0586
        },
        {
          "timestamp": 1773928800000,
          "datetime": "2026-03-19T14:00:00",
          "open": 0.00636,
          "high": 0.00637,
          "low": 0.00634,
          "close": 0.00635,
          "volume": 2671260.0,
          "close_time": 1773932399999,
          "quote_volume": 16977.43578,
          "trades": 221,
          "taker_buy_base": 1348739.0,
          "taker_buy_quote": 8577.02569
        },
        {
          "timestamp": 1773932400000,
          "datetime": "2026-03-19T15:00:00",
          "open": 0.00634,
          "high": 0.00635,
          "low": 0.00629,
          "close": 0.00632,
          "volume": 2085923.0,
          "close_time": 1773935999999,
          "quote_volume": 13176.1977,
          "trades": 260,
          "taker_buy_base": 1237700.0,
          "taker_buy_quote": 7816.78801
        },
        {
          "timestamp": 1773936000000,
          "datetime": "2026-03-19T16:00:00",
          "open": 0.00631,
          "high": 0.00633,
          "low": 0.0063,
          "close": 0.00631,
          "volume": 954960.0,
          "close_time": 1773939599999,
          "quote_volume": 6035.91582,
          "trades": 90,
          "taker_buy_base": 417189.0,
          "taker_buy_quote": 2638.84912
        },
        {
          "timestamp": 1773939600000,
          "datetime": "2026-03-19T17:00:00",
          "open": 0.00631,
          "high": 0.00635,
          "low": 0.00629,
          "close": 0.00635,
          "volume": 835720.0,
          "close_time": 1773943199999,
          "quote_volume": 5278.34919,
          "trades": 102,
          "taker_buy_base": 441454.0,
          "taker_buy_quote": 2791.79741
        },
        {
          "timestamp": 1773943200000,
          "datetime": "2026-03-19T18:00:00",
          "open": 0.00634,
          "high": 0.00634,
          "low": 0.00631,
          "close": 0.00633,
          "volume": 288920.0,
          "close_time": 1773946799999,
          "quote_volume": 1826.93594,
          "trades": 32,
          "taker_buy_base": 160082.0,
          "taker_buy_quote": 1012.02117
        },
        {
          "timestamp": 1773946800000,
          "datetime": "2026-03-19T19:00:00",
          "open": 0.00633,
          "high": 0.00636,
          "low": 0.00633,
          "close": 0.00635,
          "volume": 896939.0,
          "close_time": 1773950399999,
          "quote_volume": 5695.42349,
          "trades": 89,
          "taker_buy_base": 498199.0,
          "taker_buy_quote": 3163.25109
        },
        {
          "timestamp": 1773950400000,
          "datetime": "2026-03-19T20:00:00",
          "open": 0.00635,
          "high": 0.00636,
          "low": 0.00634,
          "close": 0.00635,
          "volume": 362560.0,
          "close_time": 1773953999999,
          "quote_volume": 2301.76854,
          "trades": 39,
          "taker_buy_base": 169064.0,
          "taker_buy_quote": 1073.67798
        },
        {
          "timestamp": 1773954000000,
          "datetime": "2026-03-19T21:00:00",
          "open": 0.00635,
          "high": 0.00636,
          "low": 0.00635,
          "close": 0.00636,
          "volume": 138817.0,
          "close_time": 1773957599999,
          "quote_volume": 881.74021,
          "trades": 16,
          "taker_buy_base": 25226.0,
          "taker_buy_quote": 160.43736
        },
        {
          "timestamp": 1773957600000,
          "datetime": "2026-03-19T22:00:00",
          "open": 0.00635,
          "high": 0.00636,
          "low": 0.0063,
          "close": 0.00633,
          "volume": 1098838.0,
          "close_time": 1773961199999,
          "quote_volume": 6947.10938,
          "trades": 98,
          "taker_buy_base": 253342.0,
          "taker_buy_quote": 1600.65614
        },
        {
          "timestamp": 1773961200000,
          "datetime": "2026-03-19T23:00:00",
          "open": 0.00633,
          "high": 0.00634,
          "low": 0.00632,
          "close": 0.00634,
          "volume": 197391.0,
          "close_time": 1773964799999,
          "quote_volume": 1249.78464,
          "trades": 34,
          "taker_buy_base": 132944.0,
          "taker_buy_quote": 841.91467
        },
        {
          "timestamp": 1773964800000,
          "datetime": "2026-03-20T00:00:00",
          "open": 0.00634,
          "high": 0.00756,
          "low": 0.00633,
          "close": 0.00727,
          "volume": 174282447.0,
          "close_time": 1773968399999,
          "quote_volume": 1221301.72153,
          "trades": 10552,
          "taker_buy_base": 98075689.0,
          "taker_buy_quote": 687384.43642
        },
        {
          "timestamp": 1773968400000,
          "datetime": "2026-03-20T01:00:00",
          "open": 0.00727,
          "high": 0.00825,
          "low": 0.00723,
          "close": 0.00741,
          "volume": 217027046.0,
          "close_time": 1773971999999,
          "quote_volume": 1681482.94677,
          "trades": 11942,
          "taker_buy_base": 109867415.0,
          "taker_buy_quote": 850650.53364
        },
        {
          "timestamp": 1773972000000,
          "datetime": "2026-03-20T02:00:00",
          "open": 0.00741,
          "high": 0.00774,
          "low": 0.00723,
          "close": 0.00749,
          "volume": 57998315.0,
          "close_time": 1773975599999,
          "quote_volume": 430611.96454,
          "trades": 5007,
          "taker_buy_base": 28998524.0,
          "taker_buy_quote": 215492.56394
        },
        {
          "timestamp": 1773975600000,
          "datetime": "2026-03-20T03:00:00",
          "open": 0.00748,
          "high": 0.00759,
          "low": 0.00726,
          "close": 0.00742,
          "volume": 23803923.0,
          "close_time": 1773979199999,
          "quote_volume": 176001.83033,
          "trades": 2304,
          "taker_buy_base": 11857415.0,
          "taker_buy_quote": 87772.98681
        },
        {
          "timestamp": 1773979200000,
          "datetime": "2026-03-20T04:00:00",
          "open": 0.00741,
          "high": 0.00756,
          "low": 0.0073,
          "close": 0.00752,
          "volume": 15987546.0,
          "close_time": 1773982799999,
          "quote_volume": 118610.14775,
          "trades": 1488,
          "taker_buy_base": 8740240.0,
          "taker_buy_quote": 64913.65532
        },
        {
          "timestamp": 1773982800000,
          "datetime": "2026-03-20T05:00:00",
          "open": 0.0075,
          "high": 0.00764,
          "low": 0.00742,
          "close": 0.00756,
          "volume": 16967346.0,
          "close_time": 1773986399999,
          "quote_volume": 127668.52085,
          "trades": 1352,
          "taker_buy_base": 8098850.0,
          "taker_buy_quote": 61000.29802
        },
        {
          "timestamp": 1773986400000,
          "datetime": "2026-03-20T06:00:00",
          "open": 0.00756,
          "high": 0.00787,
          "low": 0.00753,
          "close": 0.00765,
          "volume": 28392617.0,
          "close_time": 1773989999999,
          "quote_volume": 218005.60399,
          "trades": 1807,
          "taker_buy_base": 16393378.0,
          "taker_buy_quote": 125926.91339
        },
        {
          "timestamp": 1773990000000,
          "datetime": "2026-03-20T07:00:00",
          "open": 0.00765,
          "high": 0.00777,
          "low": 0.00749,
          "close": 0.00754,
          "volume": 20730853.0,
          "close_time": 1773993599999,
          "quote_volume": 157682.4877,
          "trades": 1441,
          "taker_buy_base": 7877696.0,
          "taker_buy_quote": 60070.94384
        },
        {
          "timestamp": 1773993600000,
          "datetime": "2026-03-20T08:00:00",
          "open": 0.00754,
          "high": 0.00754,
          "low": 0.00728,
          "close": 0.00734,
          "volume": 9853785.0,
          "close_time": 1773997199999,
          "quote_volume": 72877.7981,
          "trades": 966,
          "taker_buy_base": 4678446.0,
          "taker_buy_quote": 34644.27601
        },
        {
          "timestamp": 1773997200000,
          "datetime": "2026-03-20T09:00:00",
          "open": 0.00732,
          "high": 0.00734,
          "low": 0.00722,
          "close": 0.00723,
          "volume": 6021493.0,
          "close_time": 1774000799999,
          "quote_volume": 43760.27686,
          "trades": 618,
          "taker_buy_base": 2513977.0,
          "taker_buy_quote": 18296.53525
        },
        {
          "timestamp": 1774000800000,
          "datetime": "2026-03-20T10:00:00",
          "open": 0.00723,
          "high": 0.008,
          "low": 0.00722,
          "close": 0.00775,
          "volume": 59456128.0,
          "close_time": 1774004399999,
          "quote_volume": 452195.34714,
          "trades": 3836,
          "taker_buy_base": 33610051.0,
          "taker_buy_quote": 255367.08828
        },
        {
          "timestamp": 1774004400000,
          "datetime": "2026-03-20T11:00:00",
          "open": 0.00777,
          "high": 0.00888,
          "low": 0.00776,
          "close": 0.00869,
          "volume": 80154043.0,
          "close_time": 1774007999999,
          "quote_volume": 669709.90501,
          "trades": 5325,
          "taker_buy_base": 41421134.0,
          "taker_buy_quote": 346211.78523
        },
        {
          "timestamp": 1774008000000,
          "datetime": "2026-03-20T12:00:00",
          "open": 0.00868,
          "high": 0.0088,
          "low": 0.00814,
          "close": 0.00831,
          "volume": 65033587.0,
          "close_time": 1774011599999,
          "quote_volume": 550970.40934,
          "trades": 4365,
          "taker_buy_base": 30896882.0,
          "taker_buy_quote": 262245.30497
        },
        {
          "timestamp": 1774011600000,
          "datetime": "2026-03-20T13:00:00",
          "open": 0.0083,
          "high": 0.00852,
          "low": 0.00818,
          "close": 0.00842,
          "volume": 37380004.0,
          "close_time": 1774015199999,
          "quote_volume": 312088.33132,
          "trades": 2028,
          "taker_buy_base": 19380053.0,
          "taker_buy_quote": 162079.66388
        },
        {
          "timestamp": 1774015200000,
          "datetime": "2026-03-20T14:00:00",
          "open": 0.0084,
          "high": 0.00849,
          "low": 0.008,
          "close": 0.00812,
          "volume": 38710261.0,
          "close_time": 1774018799999,
          "quote_volume": 320454.03796,
          "trades": 1925,
          "taker_buy_base": 17445921.0,
          "taker_buy_quote": 144429.64506
        },
        {
          "timestamp": 1774018800000,
          "datetime": "2026-03-20T15:00:00",
          "open": 0.00809,
          "high": 0.00855,
          "low": 0.00792,
          "close": 0.00838,
          "volume": 44182653.0,
          "close_time": 1774022399999,
          "quote_volume": 365288.37458,
          "trades": 2282,
          "taker_buy_base": 24714930.0,
          "taker_buy_quote": 204495.82725
        },
        {
          "timestamp": 1774022400000,
          "datetime": "2026-03-20T16:00:00",
          "open": 0.00839,
          "high": 0.0084,
          "low": 0.00815,
          "close": 0.00821,
          "volume": 25191288.0,
          "close_time": 1774025999999,
          "quote_volume": 208468.95639,
          "trades": 1319,
          "taker_buy_base": 10486656.0,
          "taker_buy_quote": 86823.80363
        },
        {
          "timestamp": 1774026000000,
          "datetime": "2026-03-20T17:00:00",
          "open": 0.00819,
          "high": 0.00842,
          "low": 0.00815,
          "close": 0.0083,
          "volume": 21781416.0,
          "close_time": 1774029599999,
          "quote_volume": 180340.12073,
          "trades": 1669,
          "taker_buy_base": 11042240.0,
          "taker_buy_quote": 91497.69687
        },
        {
          "timestamp": 1774029600000,
          "datetime": "2026-03-20T18:00:00",
          "open": 0.00829,
          "high": 0.00845,
          "low": 0.00815,
          "close": 0.00834,
          "volume": 25862231.0,
          "close_time": 1774033199999,
          "quote_volume": 214362.83653,
          "trades": 1792,
          "taker_buy_base": 12336157.0,
          "taker_buy_quote": 102374.24152
        },
        {
          "timestamp": 1774033200000,
          "datetime": "2026-03-20T19:00:00",
          "open": 0.00833,
          "high": 0.00849,
          "low": 0.00822,
          "close": 0.0084,
          "volume": 17574172.0,
          "close_time": 1774036799999,
          "quote_volume": 146776.7758,
          "trades": 1208,
          "taker_buy_base": 8010679.0,
          "taker_buy_quote": 66947.29045
        },
        {
          "timestamp": 1774036800000,
          "datetime": "2026-03-20T20:00:00",
          "open": 0.00839,
          "high": 0.00866,
          "low": 0.00834,
          "close": 0.00852,
          "volume": 30611856.0,
          "close_time": 1774040399999,
          "quote_volume": 261015.31117,
          "trades": 2339,
          "taker_buy_base": 16755814.0,
          "taker_buy_quote": 142931.7943
        },
        {
          "timestamp": 1774040400000,
          "datetime": "2026-03-20T21:00:00",
          "open": 0.00851,
          "high": 0.00861,
          "low": 0.00828,
          "close": 0.00836,
          "volume": 23285126.0,
          "close_time": 1774043999999,
          "quote_volume": 197108.89668,
          "trades": 1252,
          "taker_buy_base": 10872229.0,
          "taker_buy_quote": 92086.36088
        },
        {
          "timestamp": 1774044000000,
          "datetime": "2026-03-20T22:00:00",
          "open": 0.00833,
          "high": 0.00849,
          "low": 0.00826,
          "close": 0.00836,
          "volume": 15323223.0,
          "close_time": 1774047599999,
          "quote_volume": 128530.81245,
          "trades": 844,
          "taker_buy_base": 6908792.0,
          "taker_buy_quote": 57974.38571
        },
        {
          "timestamp": 1774047600000,
          "datetime": "2026-03-20T23:00:00",
          "open": 0.00835,
          "high": 0.00845,
          "low": 0.00823,
          "close": 0.00826,
          "volume": 17140499.0,
          "close_time": 1774051199999,
          "quote_volume": 142933.29891,
          "trades": 1044,
          "taker_buy_base": 7595412.0,
          "taker_buy_quote": 63440.36364
        },
        {
          "timestamp": 1774051200000,
          "datetime": "2026-03-21T00:00:00",
          "open": 0.00824,
          "high": 0.00834,
          "low": 0.00772,
          "close": 0.00776,
          "volume": 43823484.0,
          "close_time": 1774054799999,
          "quote_volume": 350331.32448,
          "trades": 2184,
          "taker_buy_base": 18439929.0,
          "taker_buy_quote": 147411.16989
        },
        {
          "timestamp": 1774054800000,
          "datetime": "2026-03-21T01:00:00",
          "open": 0.00776,
          "high": 0.00785,
          "low": 0.00758,
          "close": 0.00778,
          "volume": 31581970.0,
          "close_time": 1774058399999,
          "quote_volume": 244423.82891,
          "trades": 1297,
          "taker_buy_base": 15895521.0,
          "taker_buy_quote": 122924.90653
        },
        {
          "timestamp": 1774058400000,
          "datetime": "2026-03-21T02:00:00",
          "open": 0.00778,
          "high": 0.00788,
          "low": 0.00774,
          "close": 0.00776,
          "volume": 5310193.0,
          "close_time": 1774061999999,
          "quote_volume": 41439.42369,
          "trades": 330,
          "taker_buy_base": 2488568.0,
          "taker_buy_quote": 19431.75541
        },
        {
          "timestamp": 1774062000000,
          "datetime": "2026-03-21T03:00:00",
          "open": 0.00777,
          "high": 0.00782,
          "low": 0.00771,
          "close": 0.00772,
          "volume": 4106840.0,
          "close_time": 1774065599999,
          "quote_volume": 31899.40407,
          "trades": 249,
          "taker_buy_base": 1813321.0,
          "taker_buy_quote": 14104.4024
        },
        {
          "timestamp": 1774065600000,
          "datetime": "2026-03-21T04:00:00",
          "open": 0.00774,
          "high": 0.00776,
          "low": 0.00758,
          "close": 0.0076,
          "volume": 4193457.0,
          "close_time": 1774069199999,
          "quote_volume": 32152.5361,
          "trades": 310,
          "taker_buy_base": 1446932.0,
          "taker_buy_quote": 11101.68304
        },
        {
          "timestamp": 1774069200000,
          "datetime": "2026-03-21T05:00:00",
          "open": 0.0076,
          "high": 0.00769,
          "low": 0.00753,
          "close": 0.00756,
          "volume": 8937095.0,
          "close_time": 1774072799999,
          "quote_volume": 67969.86534,
          "trades": 697,
          "taker_buy_base": 3517913.0,
          "taker_buy_quote": 26768.02268
        },
        {
          "timestamp": 1774072800000,
          "datetime": "2026-03-21T06:00:00",
          "open": 0.00757,
          "high": 0.0077,
          "low": 0.00757,
          "close": 0.00764,
          "volume": 11113363.0,
          "close_time": 1774076399999,
          "quote_volume": 84754.73776,
          "trades": 626,
          "taker_buy_base": 5716472.0,
          "taker_buy_quote": 43574.59587
        },
        {
          "timestamp": 1774076400000,
          "datetime": "2026-03-21T07:00:00",
          "open": 0.00764,
          "high": 0.00766,
          "low": 0.00748,
          "close": 0.00748,
          "volume": 6701185.0,
          "close_time": 1774079999999,
          "quote_volume": 50883.33767,
          "trades": 368,
          "taker_buy_base": 2295983.0,
          "taker_buy_quote": 17479.90607
        },
        {
          "timestamp": 1774080000000,
          "datetime": "2026-03-21T08:00:00",
          "open": 0.0075,
          "high": 0.00761,
          "low": 0.00748,
          "close": 0.00752,
          "volume": 6836515.0,
          "close_time": 1774083599999,
          "quote_volume": 51509.76504,
          "trades": 426,
          "taker_buy_base": 4341619.0,
          "taker_buy_quote": 32702.81758
        },
        {
          "timestamp": 1774083600000,
          "datetime": "2026-03-21T09:00:00",
          "open": 0.00753,
          "high": 0.00754,
          "low": 0.00738,
          "close": 0.00742,
          "volume": 7767705.0,
          "close_time": 1774087199999,
          "quote_volume": 57902.70492,
          "trades": 462,
          "taker_buy_base": 3600562.0,
          "taker_buy_quote": 26852.98487
        },
        {
          "timestamp": 1774087200000,
          "datetime": "2026-03-21T10:00:00",
          "open": 0.00741,
          "high": 0.00747,
          "low": 0.00738,
          "close": 0.0074,
          "volume": 5552723.0,
          "close_time": 1774090799999,
          "quote_volume": 41234.46311,
          "trades": 293,
          "taker_buy_base": 2271623.0,
          "taker_buy_quote": 16882.47835
        },
        {
          "timestamp": 1774090800000,
          "datetime": "2026-03-21T11:00:00",
          "open": 0.0074,
          "high": 0.00753,
          "low": 0.00738,
          "close": 0.0075,
          "volume": 6444548.0,
          "close_time": 1774094399999,
          "quote_volume": 48001.58693,
          "trades": 484,
          "taker_buy_base": 3840766.0,
          "taker_buy_quote": 28630.7677
        },
        {
          "timestamp": 1774094400000,
          "datetime": "2026-03-21T12:00:00",
          "open": 0.00751,
          "high": 0.00754,
          "low": 0.00745,
          "close": 0.00745,
          "volume": 7432078.0,
          "close_time": 1774097999999,
          "quote_volume": 55604.52197,
          "trades": 370,
          "taker_buy_base": 3361435.0,
          "taker_buy_quote": 25151.80921
        },
        {
          "timestamp": 1774098000000,
          "datetime": "2026-03-21T13:00:00",
          "open": 0.00746,
          "high": 0.00749,
          "low": 0.00741,
          "close": 0.00746,
          "volume": 5524952.0,
          "close_time": 1774101599999,
          "quote_volume": 41137.18338,
          "trades": 395,
          "taker_buy_base": 1944356.0,
          "taker_buy_quote": 14499.74581
        },
        {
          "timestamp": 1774101600000,
          "datetime": "2026-03-21T14:00:00",
          "open": 0.00745,
          "high": 0.00749,
          "low": 0.00744,
          "close": 0.00747,
          "volume": 4569532.0,
          "close_time": 1774105199999,
          "quote_volume": 34095.36606,
          "trades": 294,
          "taker_buy_base": 3239922.0,
          "taker_buy_quote": 24180.2207
        },
        {
          "timestamp": 1774105200000,
          "datetime": "2026-03-21T15:00:00",
          "open": 0.00747,
          "high": 0.00749,
          "low": 0.00742,
          "close": 0.00746,
          "volume": 9188081.0,
          "close_time": 1774108799999,
          "quote_volume": 68493.79932,
          "trades": 509,
          "taker_buy_base": 2894344.0,
          "taker_buy_quote": 21587.5898
        },
        {
          "timestamp": 1774108800000,
          "datetime": "2026-03-21T16:00:00",
          "open": 0.00745,
          "high": 0.00747,
          "low": 0.00741,
          "close": 0.00744,
          "volume": 2511943.0,
          "close_time": 1774112399999,
          "quote_volume": 18685.47389,
          "trades": 207,
          "taker_buy_base": 700617.0,
          "taker_buy_quote": 5212.45537
        },
        {
          "timestamp": 1774112400000,
          "datetime": "2026-03-21T17:00:00",
          "open": 0.00745,
          "high": 0.00746,
          "low": 0.00736,
          "close": 0.00738,
          "volume": 6259185.0,
          "close_time": 1774115999999,
          "quote_volume": 46379.0143,
          "trades": 529,
          "taker_buy_base": 1690622.0,
          "taker_buy_quote": 12535.43703
        },
        {
          "timestamp": 1774116000000,
          "datetime": "2026-03-21T18:00:00",
          "open": 0.00738,
          "high": 0.00743,
          "low": 0.00737,
          "close": 0.00741,
          "volume": 2955829.0,
          "close_time": 1774119599999,
          "quote_volume": 21897.01886,
          "trades": 154,
          "taker_buy_base": 1273065.0,
          "taker_buy_quote": 9432.72998
        },
        {
          "timestamp": 1774119600000,
          "datetime": "2026-03-21T19:00:00",
          "open": 0.00741,
          "high": 0.00746,
          "low": 0.0074,
          "close": 0.00746,
          "volume": 3472140.0,
          "close_time": 1774123199999,
          "quote_volume": 25795.52563,
          "trades": 297,
          "taker_buy_base": 2541351.0,
          "taker_buy_quote": 18891.05257
        },
        {
          "timestamp": 1774123200000,
          "datetime": "2026-03-21T20:00:00",
          "open": 0.00746,
          "high": 0.00752,
          "low": 0.00744,
          "close": 0.00746,
          "volume": 6363176.0,
          "close_time": 1774126799999,
          "quote_volume": 47642.62978,
          "trades": 345,
          "taker_buy_base": 3389118.0,
          "taker_buy_quote": 25393.8544
        },
        {
          "timestamp": 1774126800000,
          "datetime": "2026-03-21T21:00:00",
          "open": 0.00746,
          "high": 0.00747,
          "low": 0.00737,
          "close": 0.00739,
          "volume": 3575345.0,
          "close_time": 1774130399999,
          "quote_volume": 26519.20725,
          "trades": 271,
          "taker_buy_base": 1076922.0,
          "taker_buy_quote": 7996.87035
        },
        {
          "timestamp": 1774130400000,
          "datetime": "2026-03-21T22:00:00",
          "open": 0.00737,
          "high": 0.00739,
          "low": 0.00735,
          "close": 0.00737,
          "volume": 2917893.0,
          "close_time": 1774133999999,
          "quote_volume": 21493.26977,
          "trades": 229,
          "taker_buy_base": 1067749.0,
          "taker_buy_quote": 7872.15796
        },
        {
          "timestamp": 1774134000000,
          "datetime": "2026-03-21T23:00:00",
          "open": 0.00737,
          "high": 0.00741,
          "low": 0.00721,
          "close": 0.00725,
          "volume": 15104927.0,
          "close_time": 1774137599999,
          "quote_volume": 110284.0627,
          "trades": 854,
          "taker_buy_base": 8516485.0,
          "taker_buy_quote": 62172.79412
        },
        {
          "timestamp": 1774137600000,
          "datetime": "2026-03-22T00:00:00",
          "open": 0.00724,
          "high": 0.00728,
          "low": 0.00704,
          "close": 0.00706,
          "volume": 23664133.0,
          "close_time": 1774141199999,
          "quote_volume": 169323.15713,
          "trades": 880,
          "taker_buy_base": 8798719.0,
          "taker_buy_quote": 63123.11212
        },
        {
          "timestamp": 1774141200000,
          "datetime": "2026-03-22T01:00:00",
          "open": 0.00707,
          "high": 0.00707,
          "low": 0.00692,
          "close": 0.00699,
          "volume": 10148687.0,
          "close_time": 1774144799999,
          "quote_volume": 70823.19569,
          "trades": 527,
          "taker_buy_base": 4379002.0,
          "taker_buy_quote": 30581.83886
        },
        {
          "timestamp": 1774144800000,
          "datetime": "2026-03-22T02:00:00",
          "open": 0.007,
          "high": 0.00705,
          "low": 0.00698,
          "close": 0.00704,
          "volume": 1674882.0,
          "close_time": 1774148399999,
          "quote_volume": 11731.81374,
          "trades": 108,
          "taker_buy_base": 502215.0,
          "taker_buy_quote": 3522.43325
        },
        {
          "timestamp": 1774148400000,
          "datetime": "2026-03-22T03:00:00",
          "open": 0.00705,
          "high": 0.0071,
          "low": 0.00699,
          "close": 0.00702,
          "volume": 5411510.0,
          "close_time": 1774151999999,
          "quote_volume": 37999.57517,
          "trades": 331,
          "taker_buy_base": 1954301.0,
          "taker_buy_quote": 13755.38771
        },
        {
          "timestamp": 1774152000000,
          "datetime": "2026-03-22T04:00:00",
          "open": 0.00702,
          "high": 0.00709,
          "low": 0.00702,
          "close": 0.00707,
          "volume": 9549377.0,
          "close_time": 1774155599999,
          "quote_volume": 67439.6492,
          "trades": 746,
          "taker_buy_base": 7752502.0,
          "taker_buy_quote": 54766.85017
        },
        {
          "timestamp": 1774155600000,
          "datetime": "2026-03-22T05:00:00",
          "open": 0.00707,
          "high": 0.00708,
          "low": 0.00702,
          "close": 0.00703,
          "volume": 6946551.0,
          "close_time": 1774159199999,
          "quote_volume": 48961.48268,
          "trades": 420,
          "taker_buy_base": 5318435.0,
          "taker_buy_quote": 37490.42169
        },
        {
          "timestamp": 1774159200000,
          "datetime": "2026-03-22T06:00:00",
          "open": 0.00703,
          "high": 0.00705,
          "low": 0.00698,
          "close": 0.00699,
          "volume": 4456766.0,
          "close_time": 1774162799999,
          "quote_volume": 31215.977,
          "trades": 217,
          "taker_buy_base": 2458613.0,
          "taker_buy_quote": 17220.30449
        },
        {
          "timestamp": 1774162800000,
          "datetime": "2026-03-22T07:00:00",
          "open": 0.00699,
          "high": 0.00702,
          "low": 0.00698,
          "close": 0.00698,
          "volume": 4073481.0,
          "close_time": 1774166399999,
          "quote_volume": 28516.577,
          "trades": 263,
          "taker_buy_base": 2673714.0,
          "taker_buy_quote": 18720.7015
        },
        {
          "timestamp": 1774166400000,
          "datetime": "2026-03-22T08:00:00",
          "open": 0.00698,
          "high": 0.00702,
          "low": 0.00691,
          "close": 0.00697,
          "volume": 7252493.0,
          "close_time": 1774169999999,
          "quote_volume": 50386.71969,
          "trades": 333,
          "taker_buy_base": 2617746.0,
          "taker_buy_quote": 18211.2947
        },
        {
          "timestamp": 1774170000000,
          "datetime": "2026-03-22T09:00:00",
          "open": 0.00696,
          "high": 0.00701,
          "low": 0.00695,
          "close": 0.00696,
          "volume": 3292162.0,
          "close_time": 1774173599999,
          "quote_volume": 23007.14916,
          "trades": 165,
          "taker_buy_base": 2277705.0,
          "taker_buy_quote": 15919.27641
        },
        {
          "timestamp": 1774173600000,
          "datetime": "2026-03-22T10:00:00",
          "open": 0.00697,
          "high": 0.00698,
          "low": 0.0069,
          "close": 0.0069,
          "volume": 2594248.0,
          "close_time": 1774177199999,
          "quote_volume": 17957.88924,
          "trades": 140,
          "taker_buy_base": 603576.0,
          "taker_buy_quote": 4182.411
        },
        {
          "timestamp": 1774177200000,
          "datetime": "2026-03-22T11:00:00",
          "open": 0.0069,
          "high": 0.00692,
          "low": 0.00681,
          "close": 0.00683,
          "volume": 7037666.0,
          "close_time": 1774180799999,
          "quote_volume": 48190.15032,
          "trades": 283,
          "taker_buy_base": 2174127.0,
          "taker_buy_quote": 14912.09094
        },
        {
          "timestamp": 1774180800000,
          "datetime": "2026-03-22T12:00:00",
          "open": 0.00683,
          "high": 0.0069,
          "low": 0.00681,
          "close": 0.00687,
          "volume": 2970341.0,
          "close_time": 1774184399999,
          "quote_volume": 20386.91939,
          "trades": 196,
          "taker_buy_base": 1632992.0,
          "taker_buy_quote": 11210.557
        },
        {
          "timestamp": 1774184400000,
          "datetime": "2026-03-22T13:00:00",
          "open": 0.00687,
          "high": 0.00693,
          "low": 0.00687,
          "close": 0.00691,
          "volume": 3074616.0,
          "close_time": 1774187999999,
          "quote_volume": 21217.57911,
          "trades": 172,
          "taker_buy_base": 2221804.0,
          "taker_buy_quote": 15334.47144
        },
        {
          "timestamp": 1774188000000,
          "datetime": "2026-03-22T14:00:00",
          "open": 0.00691,
          "high": 0.00692,
          "low": 0.00685,
          "close": 0.00685,
          "volume": 1413721.0,
          "close_time": 1774191599999,
          "quote_volume": 9716.72152,
          "trades": 114,
          "taker_buy_base": 434313.0,
          "taker_buy_quote": 2990.72022
        },
        {
          "timestamp": 1774191600000,
          "datetime": "2026-03-22T15:00:00",
          "open": 0.00686,
          "high": 0.00689,
          "low": 0.00679,
          "close": 0.0068,
          "volume": 4769071.0,
          "close_time": 1774195199999,
          "quote_volume": 32626.90916,
          "trades": 301,
          "taker_buy_base": 1738157.0,
          "taker_buy_quote": 11917.70175
        },
        {
          "timestamp": 1774195200000,
          "datetime": "2026-03-22T16:00:00",
          "open": 0.0068,
          "high": 0.00682,
          "low": 0.00679,
          "close": 0.00681,
          "volume": 1842206.0,
          "close_time": 1774198799999,
          "quote_volume": 12535.46566,
          "trades": 209,
          "taker_buy_base": 465459.0,
          "taker_buy_quote": 3168.5041
        },
        {
          "timestamp": 1774198800000,
          "datetime": "2026-03-22T17:00:00",
          "open": 0.00681,
          "high": 0.00682,
          "low": 0.00679,
          "close": 0.0068,
          "volume": 2326262.0,
          "close_time": 1774202399999,
          "quote_volume": 15835.37761,
          "trades": 184,
          "taker_buy_base": 1028477.0,
          "taker_buy_quote": 7006.62555
        },
        {
          "timestamp": 1774202400000,
          "datetime": "2026-03-22T18:00:00",
          "open": 0.0068,
          "high": 0.0068,
          "low": 0.00672,
          "close": 0.00673,
          "volume": 6844986.0,
          "close_time": 1774205999999,
          "quote_volume": 46232.59056,
          "trades": 214,
          "taker_buy_base": 1190220.0,
          "taker_buy_quote": 8039.45676
        },
        {
          "timestamp": 1774206000000,
          "datetime": "2026-03-22T19:00:00",
          "open": 0.00673,
          "high": 0.00674,
          "low": 0.00669,
          "close": 0.00673,
          "volume": 2188874.0,
          "close_time": 1774209599999,
          "quote_volume": 14705.31465,
          "trades": 123,
          "taker_buy_base": 1383165.0,
          "taker_buy_quote": 9301.9029
        },
        {
          "timestamp": 1774209600000,
          "datetime": "2026-03-22T20:00:00",
          "open": 0.00673,
          "high": 0.00674,
          "low": 0.00672,
          "close": 0.00673,
          "volume": 1241304.0,
          "close_time": 1774213199999,
          "quote_volume": 8356.84319,
          "trades": 74,
          "taker_buy_base": 779465.0,
          "taker_buy_quote": 5249.65081
        },
        {
          "timestamp": 1774213200000,
          "datetime": "2026-03-22T21:00:00",
          "open": 0.00674,
          "high": 0.00674,
          "low": 0.00666,
          "close": 0.00667,
          "volume": 6843812.0,
          "close_time": 1774216799999,
          "quote_volume": 45830.86582,
          "trades": 248,
          "taker_buy_base": 2677648.0,
          "taker_buy_quote": 17918.12117
        },
        {
          "timestamp": 1774216800000,
          "datetime": "2026-03-22T22:00:00",
          "open": 0.00667,
          "high": 0.00673,
          "low": 0.00665,
          "close": 0.00672,
          "volume": 1984199.0,
          "close_time": 1774220399999,
          "quote_volume": 13291.52398,
          "trades": 167,
          "taker_buy_base": 1201578.0,
          "taker_buy_quote": 8048.047
        },
        {
          "timestamp": 1774220400000,
          "datetime": "2026-03-22T23:00:00",
          "open": 0.00671,
          "high": 0.00673,
          "low": 0.00667,
          "close": 0.0067,
          "volume": 5915143.0,
          "close_time": 1774223999999,
          "quote_volume": 39678.52873,
          "trades": 278,
          "taker_buy_base": 3797796.0,
          "taker_buy_quote": 25485.14101
        },
        {
          "timestamp": 1774224000000,
          "datetime": "2026-03-23T00:00:00",
          "open": 0.00671,
          "high": 0.00713,
          "low": 0.00671,
          "close": 0.00707,
          "volume": 32862162.0,
          "close_time": 1774227599999,
          "quote_volume": 225128.57984,
          "trades": 1522,
          "taker_buy_base": 20493120.0,
          "taker_buy_quote": 140012.19783
        },
        {
          "timestamp": 1774227600000,
          "datetime": "2026-03-23T01:00:00",
          "open": 0.00707,
          "high": 0.00711,
          "low": 0.00694,
          "close": 0.007,
          "volume": 13104668.0,
          "close_time": 1774231199999,
          "quote_volume": 92114.85377,
          "trades": 523,
          "taker_buy_base": 7163916.0,
          "taker_buy_quote": 50287.5201
        },
        {
          "timestamp": 1774231200000,
          "datetime": "2026-03-23T02:00:00",
          "open": 0.007,
          "high": 0.0073,
          "low": 0.00694,
          "close": 0.00726,
          "volume": 15707505.0,
          "close_time": 1774234799999,
          "quote_volume": 112014.85341,
          "trades": 620,
          "taker_buy_base": 9116653.0,
          "taker_buy_quote": 64929.63571
        },
        {
          "timestamp": 1774234800000,
          "datetime": "2026-03-23T03:00:00",
          "open": 0.00728,
          "high": 0.00741,
          "low": 0.00721,
          "close": 0.0073,
          "volume": 27219513.0,
          "close_time": 1774238399999,
          "quote_volume": 199117.48391,
          "trades": 991,
          "taker_buy_base": 11875065.0,
          "taker_buy_quote": 86936.6024
        },
        {
          "timestamp": 1774238400000,
          "datetime": "2026-03-23T04:00:00",
          "open": 0.00731,
          "high": 0.00751,
          "low": 0.00728,
          "close": 0.00749,
          "volume": 18608694.0,
          "close_time": 1774241999999,
          "quote_volume": 137118.66875,
          "trades": 763,
          "taker_buy_base": 10355845.0,
          "taker_buy_quote": 76397.078
        },
        {
          "timestamp": 1774242000000,
          "datetime": "2026-03-23T05:00:00",
          "open": 0.00748,
          "high": 0.00783,
          "low": 0.00739,
          "close": 0.00782,
          "volume": 18844723.0,
          "close_time": 1774245599999,
          "quote_volume": 142815.33607,
          "trades": 1076,
          "taker_buy_base": 11325370.0,
          "taker_buy_quote": 86080.46499
        },
        {
          "timestamp": 1774245600000,
          "datetime": "2026-03-23T06:00:00",
          "open": 0.00781,
          "high": 0.00785,
          "low": 0.00754,
          "close": 0.00774,
          "volume": 49026981.0,
          "close_time": 1774249199999,
          "quote_volume": 378626.16091,
          "trades": 2048,
          "taker_buy_base": 25613635.0,
          "taker_buy_quote": 198017.65649
        },
        {
          "timestamp": 1774249200000,
          "datetime": "2026-03-23T07:00:00",
          "open": 0.00775,
          "high": 0.00839,
          "low": 0.0077,
          "close": 0.00819,
          "volume": 68949833.0,
          "close_time": 1774252799999,
          "quote_volume": 557531.37882,
          "trades": 3771,
          "taker_buy_base": 35299466.0,
          "taker_buy_quote": 285057.62255
        },
        {
          "timestamp": 1774252800000,
          "datetime": "2026-03-23T08:00:00",
          "open": 0.00819,
          "high": 0.00844,
          "low": 0.00797,
          "close": 0.008,
          "volume": 52346876.0,
          "close_time": 1774256399999,
          "quote_volume": 428375.64835,
          "trades": 3120,
          "taker_buy_base": 23684428.0,
          "taker_buy_quote": 193945.65337
        },
        {
          "timestamp": 1774256400000,
          "datetime": "2026-03-23T09:00:00",
          "open": 0.00799,
          "high": 0.00814,
          "low": 0.00778,
          "close": 0.00783,
          "volume": 33959773.0,
          "close_time": 1774259999999,
          "quote_volume": 270695.80517,
          "trades": 1799,
          "taker_buy_base": 15435038.0,
          "taker_buy_quote": 123170.59974
        },
        {
          "timestamp": 1774260000000,
          "datetime": "2026-03-23T10:00:00",
          "open": 0.00783,
          "high": 0.00796,
          "low": 0.00776,
          "close": 0.00778,
          "volume": 26260218.0,
          "close_time": 1774263599999,
          "quote_volume": 206439.40066,
          "trades": 1593,
          "taker_buy_base": 11728136.0,
          "taker_buy_quote": 92312.50752
        },
        {
          "timestamp": 1774263600000,
          "datetime": "2026-03-23T11:00:00",
          "open": 0.00779,
          "high": 0.00794,
          "low": 0.00769,
          "close": 0.00781,
          "volume": 36182169.0,
          "close_time": 1774267199999,
          "quote_volume": 282267.77359,
          "trades": 2240,
          "taker_buy_base": 17287710.0,
          "taker_buy_quote": 134822.17497
        },
        {
          "timestamp": 1774267200000,
          "datetime": "2026-03-23T12:00:00",
          "open": 0.0078,
          "high": 0.00789,
          "low": 0.00769,
          "close": 0.00777,
          "volume": 20112378.0,
          "close_time": 1774270799999,
          "quote_volume": 156776.29616,
          "trades": 1216,
          "taker_buy_base": 11868136.0,
          "taker_buy_quote": 92619.40311
        },
        {
          "timestamp": 1774270800000,
          "datetime": "2026-03-23T13:00:00",
          "open": 0.00775,
          "high": 0.00785,
          "low": 0.00775,
          "close": 0.00783,
          "volume": 12087831.0,
          "close_time": 1774274399999,
          "quote_volume": 94351.83846,
          "trades": 635,
          "taker_buy_base": 6679656.0,
          "taker_buy_quote": 52163.93186
        },
        {
          "timestamp": 1774274400000,
          "datetime": "2026-03-23T14:00:00",
          "open": 0.00782,
          "high": 0.00784,
          "low": 0.00762,
          "close": 0.00774,
          "volume": 16029497.0,
          "close_time": 1774277999999,
          "quote_volume": 123679.98538,
          "trades": 1018,
          "taker_buy_base": 8031118.0,
          "taker_buy_quote": 61974.84252
        },
        {
          "timestamp": 1774278000000,
          "datetime": "2026-03-23T15:00:00",
          "open": 0.00774,
          "high": 0.00776,
          "low": 0.0076,
          "close": 0.00762,
          "volume": 13153273.0,
          "close_time": 1774281599999,
          "quote_volume": 100558.37153,
          "trades": 840,
          "taker_buy_base": 6002294.0,
          "taker_buy_quote": 45829.64546
        },
        {
          "timestamp": 1774281600000,
          "datetime": "2026-03-23T16:00:00",
          "open": 0.00762,
          "high": 0.00764,
          "low": 0.00756,
          "close": 0.00759,
          "volume": 3347099.0,
          "close_time": 1774285199999,
          "quote_volume": 25449.0088,
          "trades": 258,
          "taker_buy_base": 1432497.0,
          "taker_buy_quote": 10902.7432
        },
        {
          "timestamp": 1774285200000,
          "datetime": "2026-03-23T17:00:00",
          "open": 0.0076,
          "high": 0.0076,
          "low": 0.00752,
          "close": 0.00756,
          "volume": 11616012.0,
          "close_time": 1774288799999,
          "quote_volume": 87747.93839,
          "trades": 614,
          "taker_buy_base": 6680463.0,
          "taker_buy_quote": 50482.49825
        },
        {
          "timestamp": 1774288800000,
          "datetime": "2026-03-23T18:00:00",
          "open": 0.00756,
          "high": 0.0076,
          "low": 0.00749,
          "close": 0.00751,
          "volume": 4909725.0,
          "close_time": 1774292399999,
          "quote_volume": 37080.08005,
          "trades": 279,
          "taker_buy_base": 1982702.0,
          "taker_buy_quote": 14952.93196
        },
        {
          "timestamp": 1774292400000,
          "datetime": "2026-03-23T19:00:00",
          "open": 0.00752,
          "high": 0.00753,
          "low": 0.00745,
          "close": 0.00745,
          "volume": 2632814.0,
          "close_time": 1774295999999,
          "quote_volume": 19734.80744,
          "trades": 211,
          "taker_buy_base": 1544871.0,
          "taker_buy_quote": 11589.20135
        },
        {
          "timestamp": 1774296000000,
          "datetime": "2026-03-23T20:00:00",
          "open": 0.00745,
          "high": 0.00756,
          "low": 0.00745,
          "close": 0.00749,
          "volume": 4019399.0,
          "close_time": 1774299599999,
          "quote_volume": 30166.89135,
          "trades": 279,
          "taker_buy_base": 2365971.0,
          "taker_buy_quote": 17755.55039
        },
        {
          "timestamp": 1774299600000,
          "datetime": "2026-03-23T21:00:00",
          "open": 0.00749,
          "high": 0.00754,
          "low": 0.00745,
          "close": 0.0075,
          "volume": 4350291.0,
          "close_time": 1774303199999,
          "quote_volume": 32608.01019,
          "trades": 300,
          "taker_buy_base": 2430764.0,
          "taker_buy_quote": 18231.38014
        },
        {
          "timestamp": 1774303200000,
          "datetime": "2026-03-23T22:00:00",
          "open": 0.00751,
          "high": 0.00752,
          "low": 0.00746,
          "close": 0.00746,
          "volume": 2205010.0,
          "close_time": 1774306799999,
          "quote_volume": 16524.74033,
          "trades": 156,
          "taker_buy_base": 992656.0,
          "taker_buy_quote": 7446.07042
        },
        {
          "timestamp": 1774306800000,
          "datetime": "2026-03-23T23:00:00",
          "open": 0.00745,
          "high": 0.00754,
          "low": 0.0074,
          "close": 0.00753,
          "volume": 5100667.0,
          "close_time": 1774310399999,
          "quote_volume": 38117.90007,
          "trades": 324,
          "taker_buy_base": 3262505.0,
          "taker_buy_quote": 24428.97258
        },
        {
          "timestamp": 1774310400000,
          "datetime": "2026-03-24T00:00:00",
          "open": 0.00752,
          "high": 0.00752,
          "low": 0.00737,
          "close": 0.00744,
          "volume": 7019290.0,
          "close_time": 1774313999999,
          "quote_volume": 52171.10529,
          "trades": 403,
          "taker_buy_base": 2992204.0,
          "taker_buy_quote": 22236.83687
        },
        {
          "timestamp": 1774314000000,
          "datetime": "2026-03-24T01:00:00",
          "open": 0.00745,
          "high": 0.00748,
          "low": 0.00735,
          "close": 0.00737,
          "volume": 6644609.0,
          "close_time": 1774317599999,
          "quote_volume": 49257.68807,
          "trades": 314,
          "taker_buy_base": 3547016.0,
          "taker_buy_quote": 26304.07156
        },
        {
          "timestamp": 1774317600000,
          "datetime": "2026-03-24T02:00:00",
          "open": 0.00737,
          "high": 0.00742,
          "low": 0.00737,
          "close": 0.00737,
          "volume": 2257569.0,
          "close_time": 1774321199999,
          "quote_volume": 16712.29921,
          "trades": 131,
          "taker_buy_base": 1659959.0,
          "taker_buy_quote": 12290.02564
        },
        {
          "timestamp": 1774321200000,
          "datetime": "2026-03-24T03:00:00",
          "open": 0.00738,
          "high": 0.00741,
          "low": 0.00735,
          "close": 0.00736,
          "volume": 1405594.0,
          "close_time": 1774324799999,
          "quote_volume": 10368.22441,
          "trades": 98,
          "taker_buy_base": 433127.0,
          "taker_buy_quote": 3198.46773
        },
        {
          "timestamp": 1774324800000,
          "datetime": "2026-03-24T04:00:00",
          "open": 0.00736,
          "high": 0.00739,
          "low": 0.00735,
          "close": 0.00738,
          "volume": 1944374.0,
          "close_time": 1774328399999,
          "quote_volume": 14345.3091,
          "trades": 118,
          "taker_buy_base": 533137.0,
          "taker_buy_quote": 3933.38155
        },
        {
          "timestamp": 1774328400000,
          "datetime": "2026-03-24T05:00:00",
          "open": 0.00737,
          "high": 0.0074,
          "low": 0.00732,
          "close": 0.00735,
          "volume": 3344038.0,
          "close_time": 1774331999999,
          "quote_volume": 24627.09535,
          "trades": 203,
          "taker_buy_base": 1810537.0,
          "taker_buy_quote": 13343.53522
        },
        {
          "timestamp": 1774332000000,
          "datetime": "2026-03-24T06:00:00",
          "open": 0.00734,
          "high": 0.00738,
          "low": 0.00729,
          "close": 0.0073,
          "volume": 1890082.0,
          "close_time": 1774335599999,
          "quote_volume": 13857.08217,
          "trades": 156,
          "taker_buy_base": 575776.0,
          "taker_buy_quote": 4222.9265
        },
        {
          "timestamp": 1774335600000,
          "datetime": "2026-03-24T07:00:00",
          "open": 0.00731,
          "high": 0.00734,
          "low": 0.00727,
          "close": 0.0073,
          "volume": 3756780.0,
          "close_time": 1774339199999,
          "quote_volume": 27420.75338,
          "trades": 266,
          "taker_buy_base": 950924.0,
          "taker_buy_quote": 6937.5371
        },
        {
          "timestamp": 1774339200000,
          "datetime": "2026-03-24T08:00:00",
          "open": 0.0073,
          "high": 0.00732,
          "low": 0.00724,
          "close": 0.00724,
          "volume": 4233762.0,
          "close_time": 1774342799999,
          "quote_volume": 30803.77499,
          "trades": 286,
          "taker_buy_base": 2363026.0,
          "taker_buy_quote": 17197.45047
        },
        {
          "timestamp": 1774342800000,
          "datetime": "2026-03-24T09:00:00",
          "open": 0.00724,
          "high": 0.00724,
          "low": 0.00717,
          "close": 0.0072,
          "volume": 4310031.0,
          "close_time": 1774346399999,
          "quote_volume": 31017.79539,
          "trades": 291,
          "taker_buy_base": 1888262.0,
          "taker_buy_quote": 13582.16801
        },
        {
          "timestamp": 1774346400000,
          "datetime": "2026-03-24T10:00:00",
          "open": 0.00721,
          "high": 0.00722,
          "low": 0.00716,
          "close": 0.0072,
          "volume": 3937486.0,
          "close_time": 1774349999999,
          "quote_volume": 28292.06116,
          "trades": 239,
          "taker_buy_base": 1833015.0,
          "taker_buy_quote": 13179.23929
        },
        {
          "timestamp": 1774350000000,
          "datetime": "2026-03-24T11:00:00",
          "open": 0.00719,
          "high": 0.00719,
          "low": 0.00711,
          "close": 0.00714,
          "volume": 3775655.0,
          "close_time": 1774353599999,
          "quote_volume": 26954.02652,
          "trades": 195,
          "taker_buy_base": 918251.0,
          "taker_buy_quote": 6563.83766
        },
        {
          "timestamp": 1774353600000,
          "datetime": "2026-03-24T12:00:00",
          "open": 0.00713,
          "high": 0.00716,
          "low": 0.00708,
          "close": 0.00709,
          "volume": 6068769.0,
          "close_time": 1774357199999,
          "quote_volume": 43168.18437,
          "trades": 444,
          "taker_buy_base": 2523383.0,
          "taker_buy_quote": 17966.71363
        },
        {
          "timestamp": 1774357200000,
          "datetime": "2026-03-24T13:00:00",
          "open": 0.00709,
          "high": 0.00711,
          "low": 0.007,
          "close": 0.00702,
          "volume": 7660349.0,
          "close_time": 1774360799999,
          "quote_volume": 54031.49204,
          "trades": 684,
          "taker_buy_base": 4220607.0,
          "taker_buy_quote": 29786.2446
        },
        {
          "timestamp": 1774360800000,
          "datetime": "2026-03-24T14:00:00",
          "open": 0.00703,
          "high": 0.00705,
          "low": 0.00698,
          "close": 0.00702,
          "volume": 7746311.0,
          "close_time": 1774364399999,
          "quote_volume": 54369.03671,
          "trades": 398,
          "taker_buy_base": 4416745.0,
          "taker_buy_quote": 31008.81934
        },
        {
          "timestamp": 1774364400000,
          "datetime": "2026-03-24T15:00:00",
          "open": 0.00703,
          "high": 0.00703,
          "low": 0.00697,
          "close": 0.00698,
          "volume": 6169575.0,
          "close_time": 1774367999999,
          "quote_volume": 43206.60493,
          "trades": 374,
          "taker_buy_base": 2298912.0,
          "taker_buy_quote": 16101.95239
        },
        {
          "timestamp": 1774368000000,
          "datetime": "2026-03-24T16:00:00",
          "open": 0.00697,
          "high": 0.00701,
          "low": 0.00694,
          "close": 0.00695,
          "volume": 5709411.0,
          "close_time": 1774371599999,
          "quote_volume": 39803.6854,
          "trades": 391,
          "taker_buy_base": 3137653.0,
          "taker_buy_quote": 21881.68887
        },
        {
          "timestamp": 1774371600000,
          "datetime": "2026-03-24T17:00:00",
          "open": 0.00696,
          "high": 0.00699,
          "low": 0.00686,
          "close": 0.00688,
          "volume": 6179315.0,
          "close_time": 1774375199999,
          "quote_volume": 42734.00308,
          "trades": 348,
          "taker_buy_base": 3247182.0,
          "taker_buy_quote": 22490.0777
        },
        {
          "timestamp": 1774375200000,
          "datetime": "2026-03-24T18:00:00",
          "open": 0.00689,
          "high": 0.0069,
          "low": 0.00686,
          "close": 0.00689,
          "volume": 2664644.0,
          "close_time": 1774378799999,
          "quote_volume": 18344.1383,
          "trades": 168,
          "taker_buy_base": 1592335.0,
          "taker_buy_quote": 10964.18371
        },
        {
          "timestamp": 1774378800000,
          "datetime": "2026-03-24T19:00:00",
          "open": 0.00689,
          "high": 0.0069,
          "low": 0.00682,
          "close": 0.00684,
          "volume": 3223671.0,
          "close_time": 1774382399999,
          "quote_volume": 22128.74262,
          "trades": 155,
          "taker_buy_base": 1371603.0,
          "taker_buy_quote": 9408.78727
        },
        {
          "timestamp": 1774382400000,
          "datetime": "2026-03-24T20:00:00",
          "open": 0.00684,
          "high": 0.0069,
          "low": 0.00682,
          "close": 0.00689,
          "volume": 5620945.0,
          "close_time": 1774385999999,
          "quote_volume": 38625.81315,
          "trades": 222,
          "taker_buy_base": 3940144.0,
          "taker_buy_quote": 27083.88659
        },
        {
          "timestamp": 1774386000000,
          "datetime": "2026-03-24T21:00:00",
          "open": 0.0069,
          "high": 0.0069,
          "low": 0.00685,
          "close": 0.00688,
          "volume": 3333180.0,
          "close_time": 1774389599999,
          "quote_volume": 22910.48683,
          "trades": 180,
          "taker_buy_base": 1943588.0,
          "taker_buy_quote": 13368.41691
        },
        {
          "timestamp": 1774389600000,
          "datetime": "2026-03-24T22:00:00",
          "open": 0.00687,
          "high": 0.00692,
          "low": 0.00686,
          "close": 0.00689,
          "volume": 13385152.0,
          "close_time": 1774393199999,
          "quote_volume": 92234.73053,
          "trades": 379,
          "taker_buy_base": 9101621.0,
          "taker_buy_quote": 62725.50869
        },
        {
          "timestamp": 1774393200000,
          "datetime": "2026-03-24T23:00:00",
          "open": 0.00689,
          "high": 0.00713,
          "low": 0.00688,
          "close": 0.00704,
          "volume": 15387989.0,
          "close_time": 1774396799999,
          "quote_volume": 107906.05033,
          "trades": 694,
          "taker_buy_base": 9936011.0,
          "taker_buy_quote": 69685.05094
        },
        {
          "timestamp": 1774396800000,
          "datetime": "2026-03-25T00:00:00",
          "open": 0.00704,
          "high": 0.00709,
          "low": 0.00686,
          "close": 0.00687,
          "volume": 12278991.0,
          "close_time": 1774400399999,
          "quote_volume": 85339.17821,
          "trades": 515,
          "taker_buy_base": 4725232.0,
          "taker_buy_quote": 32822.72801
        },
        {
          "timestamp": 1774400400000,
          "datetime": "2026-03-25T01:00:00",
          "open": 0.00687,
          "high": 0.00689,
          "low": 0.00682,
          "close": 0.00684,
          "volume": 3688072.0,
          "close_time": 1774403999999,
          "quote_volume": 25243.5774,
          "trades": 178,
          "taker_buy_base": 1549715.0,
          "taker_buy_quote": 10612.56578
        },
        {
          "timestamp": 1774404000000,
          "datetime": "2026-03-25T02:00:00",
          "open": 0.00684,
          "high": 0.00687,
          "low": 0.00683,
          "close": 0.00686,
          "volume": 3560959.0,
          "close_time": 1774407599999,
          "quote_volume": 24402.34171,
          "trades": 191,
          "taker_buy_base": 2037246.0,
          "taker_buy_quote": 13965.75043
        },
        {
          "timestamp": 1774407600000,
          "datetime": "2026-03-25T03:00:00",
          "open": 0.00686,
          "high": 0.00693,
          "low": 0.00686,
          "close": 0.00691,
          "volume": 5608872.0,
          "close_time": 1774411199999,
          "quote_volume": 38703.63099,
          "trades": 237,
          "taker_buy_base": 4339083.0,
          "taker_buy_quote": 29941.45344
        },
        {
          "timestamp": 1774411200000,
          "datetime": "2026-03-25T04:00:00",
          "open": 0.00691,
          "high": 0.00692,
          "low": 0.00686,
          "close": 0.00687,
          "volume": 3879388.0,
          "close_time": 1774414799999,
          "quote_volume": 26739.52834,
          "trades": 151,
          "taker_buy_base": 2470647.0,
          "taker_buy_quote": 17030.34888
        },
        {
          "timestamp": 1774414800000,
          "datetime": "2026-03-25T05:00:00",
          "open": 0.00687,
          "high": 0.00689,
          "low": 0.00686,
          "close": 0.00688,
          "volume": 853751.0,
          "close_time": 1774418399999,
          "quote_volume": 5867.46375,
          "trades": 69,
          "taker_buy_base": 496123.0,
          "taker_buy_quote": 3409.97506
        },
        {
          "timestamp": 1774418400000,
          "datetime": "2026-03-25T06:00:00",
          "open": 0.00688,
          "high": 0.00688,
          "low": 0.00684,
          "close": 0.00685,
          "volume": 920822.0,
          "close_time": 1774421999999,
          "quote_volume": 6313.2238,
          "trades": 98,
          "taker_buy_base": 373266.0,
          "taker_buy_quote": 2560.1015
        },
        {
          "timestamp": 1774422000000,
          "datetime": "2026-03-25T07:00:00",
          "open": 0.00684,
          "high": 0.00687,
          "low": 0.00682,
          "close": 0.00684,
          "volume": 10342677.0,
          "close_time": 1774425599999,
          "quote_volume": 70695.74958,
          "trades": 298,
          "taker_buy_base": 2188838.0,
          "taker_buy_quote": 14979.56511
        },
        {
          "timestamp": 1774425600000,
          "datetime": "2026-03-25T08:00:00",
          "open": 0.00685,
          "high": 0.0069,
          "low": 0.00685,
          "close": 0.00686,
          "volume": 2320890.0,
          "close_time": 1774429199999,
          "quote_volume": 15967.30339,
          "trades": 112,
          "taker_buy_base": 1027229.0,
          "taker_buy_quote": 7067.21745
        },
        {
          "timestamp": 1774429200000,
          "datetime": "2026-03-25T09:00:00",
          "open": 0.00687,
          "high": 0.00687,
          "low": 0.00685,
          "close": 0.00687,
          "volume": 345045.0,
          "close_time": 1774432799999,
          "quote_volume": 2367.74192,
          "trades": 37,
          "taker_buy_base": 142657.0,
          "taker_buy_quote": 979.38652
        },
        {
          "timestamp": 1774432800000,
          "datetime": "2026-03-25T10:00:00",
          "open": 0.00687,
          "high": 0.00701,
          "low": 0.00687,
          "close": 0.00699,
          "volume": 8276692.0,
          "close_time": 1774436399999,
          "quote_volume": 57626.9026,
          "trades": 363,
          "taker_buy_base": 5444303.0,
          "taker_buy_quote": 37874.42006
        },
        {
          "timestamp": 1774436400000,
          "datetime": "2026-03-25T11:00:00",
          "open": 0.00698,
          "high": 0.007,
          "low": 0.0069,
          "close": 0.00693,
          "volume": 3316685.0,
          "close_time": 1774439999999,
          "quote_volume": 23062.37476,
          "trades": 161,
          "taker_buy_base": 1107428.0,
          "taker_buy_quote": 7706.97379
        },
        {
          "timestamp": 1774440000000,
          "datetime": "2026-03-25T12:00:00",
          "open": 0.00694,
          "high": 0.00695,
          "low": 0.0069,
          "close": 0.00694,
          "volume": 1929650.0,
          "close_time": 1774443599999,
          "quote_volume": 13362.51541,
          "trades": 137,
          "taker_buy_base": 1053127.0,
          "taker_buy_quote": 7295.95376
        },
        {
          "timestamp": 1774443600000,
          "datetime": "2026-03-25T13:00:00",
          "open": 0.00694,
          "high": 0.00696,
          "low": 0.00693,
          "close": 0.00694,
          "volume": 2486635.0,
          "close_time": 1774447199999,
          "quote_volume": 17261.4554,
          "trades": 112,
          "taker_buy_base": 1633738.0,
          "taker_buy_quote": 11343.92755
        },
        {
          "timestamp": 1774447200000,
          "datetime": "2026-03-25T14:00:00",
          "open": 0.00694,
          "high": 0.00707,
          "low": 0.00691,
          "close": 0.00704,
          "volume": 8576854.0,
          "close_time": 1774450799999,
          "quote_volume": 60007.26026,
          "trades": 311,
          "taker_buy_base": 6426574.0,
          "taker_buy_quote": 44947.40771
        },
        {
          "timestamp": 1774450800000,
          "datetime": "2026-03-25T15:00:00",
          "open": 0.00704,
          "high": 0.00705,
          "low": 0.00697,
          "close": 0.00698,
          "volume": 4956947.0,
          "close_time": 1774454399999,
          "quote_volume": 34730.98356,
          "trades": 253,
          "taker_buy_base": 1830121.0,
          "taker_buy_quote": 12837.44714
        },
        {
          "timestamp": 1774454400000,
          "datetime": "2026-03-25T16:00:00",
          "open": 0.007,
          "high": 0.00702,
          "low": 0.00695,
          "close": 0.00699,
          "volume": 4192974.0,
          "close_time": 1774457999999,
          "quote_volume": 29285.60719,
          "trades": 224,
          "taker_buy_base": 2329368.0,
          "taker_buy_quote": 16284.00045
        },
        {
          "timestamp": 1774458000000,
          "datetime": "2026-03-25T17:00:00",
          "open": 0.00699,
          "high": 0.00699,
          "low": 0.00692,
          "close": 0.00692,
          "volume": 4029050.0,
          "close_time": 1774461599999,
          "quote_volume": 28020.30792,
          "trades": 206,
          "taker_buy_base": 1648903.0,
          "taker_buy_quote": 11485.38631
        },
        {
          "timestamp": 1774461600000,
          "datetime": "2026-03-25T18:00:00",
          "open": 0.00693,
          "high": 0.00698,
          "low": 0.00693,
          "close": 0.00695,
          "volume": 847126.0,
          "close_time": 1774465199999,
          "quote_volume": 5900.09905,
          "trades": 61,
          "taker_buy_base": 477662.0,
          "taker_buy_quote": 3327.18697
        },
        {
          "timestamp": 1774465200000,
          "datetime": "2026-03-25T19:00:00",
          "open": 0.00696,
          "high": 0.00697,
          "low": 0.00693,
          "close": 0.00693,
          "volume": 1478487.0,
          "close_time": 1774468799999,
          "quote_volume": 10265.93331,
          "trades": 66,
          "taker_buy_base": 361977.0,
          "taker_buy_quote": 2515.14953
        },
        {
          "timestamp": 1774468800000,
          "datetime": "2026-03-25T20:00:00",
          "open": 0.00692,
          "high": 0.00693,
          "low": 0.00689,
          "close": 0.00692,
          "volume": 1372394.0,
          "close_time": 1774472399999,
          "quote_volume": 9478.82395,
          "trades": 89,
          "taker_buy_base": 696084.0,
          "taker_buy_quote": 4808.98707
        },
        {
          "timestamp": 1774472400000,
          "datetime": "2026-03-25T21:00:00",
          "open": 0.00692,
          "high": 0.00692,
          "low": 0.00686,
          "close": 0.00687,
          "volume": 2366961.0,
          "close_time": 1774475999999,
          "quote_volume": 16289.04907,
          "trades": 114,
          "taker_buy_base": 714179.0,
          "taker_buy_quote": 4916.25716
        },
        {
          "timestamp": 1774476000000,
          "datetime": "2026-03-25T22:00:00",
          "open": 0.00687,
          "high": 0.00691,
          "low": 0.00685,
          "close": 0.00688,
          "volume": 3162875.0,
          "close_time": 1774479599999,
          "quote_volume": 21778.54749,
          "trades": 167,
          "taker_buy_base": 1846110.0,
          "taker_buy_quote": 12728.71283
        },
        {
          "timestamp": 1774479600000,
          "datetime": "2026-03-25T23:00:00",
          "open": 0.00689,
          "high": 0.00691,
          "low": 0.00687,
          "close": 0.00689,
          "volume": 3682483.0,
          "close_time": 1774483199999,
          "quote_volume": 25378.4058,
          "trades": 147,
          "taker_buy_base": 2585176.0,
          "taker_buy_quote": 17822.05868
        },
        {
          "timestamp": 1774483200000,
          "datetime": "2026-03-26T00:00:00",
          "open": 0.00689,
          "high": 0.00704,
          "low": 0.00687,
          "close": 0.00694,
          "volume": 17204732.0,
          "close_time": 1774486799999,
          "quote_volume": 119635.73775,
          "trades": 753,
          "taker_buy_base": 9934868.0,
          "taker_buy_quote": 69142.73882
        },
        {
          "timestamp": 1774486800000,
          "datetime": "2026-03-26T01:00:00",
          "open": 0.00695,
          "high": 0.00696,
          "low": 0.00682,
          "close": 0.00683,
          "volume": 5451592.0,
          "close_time": 1774490399999,
          "quote_volume": 37516.16512,
          "trades": 304,
          "taker_buy_base": 1738740.0,
          "taker_buy_quote": 11968.67487
        },
        {
          "timestamp": 1774490400000,
          "datetime": "2026-03-26T02:00:00",
          "open": 0.00681,
          "high": 0.00683,
          "low": 0.00676,
          "close": 0.00678,
          "volume": 5694090.0,
          "close_time": 1774493999999,
          "quote_volume": 38614.3014,
          "trades": 253,
          "taker_buy_base": 1338820.0,
          "taker_buy_quote": 9083.40116
        },
        {
          "timestamp": 1774494000000,
          "datetime": "2026-03-26T03:00:00",
          "open": 0.00678,
          "high": 0.00678,
          "low": 0.00673,
          "close": 0.00674,
          "volume": 2786429.0,
          "close_time": 1774497599999,
          "quote_volume": 18813.65681,
          "trades": 138,
          "taker_buy_base": 1094636.0,
          "taker_buy_quote": 7390.72409
        },
        {
          "timestamp": 1774497600000,
          "datetime": "2026-03-26T04:00:00",
          "open": 0.00674,
          "high": 0.00675,
          "low": 0.00671,
          "close": 0.00673,
          "volume": 3210655.0,
          "close_time": 1774501199999,
          "quote_volume": 21597.93173,
          "trades": 221,
          "taker_buy_base": 452335.0,
          "taker_buy_quote": 3047.19588
        },
        {
          "timestamp": 1774501200000,
          "datetime": "2026-03-26T05:00:00",
          "open": 0.00673,
          "high": 0.00678,
          "low": 0.00671,
          "close": 0.00672,
          "volume": 2809481.0,
          "close_time": 1774504799999,
          "quote_volume": 18969.07628,
          "trades": 137,
          "taker_buy_base": 1882448.0,
          "taker_buy_quote": 12715.81357
        },
        {
          "timestamp": 1774504800000,
          "datetime": "2026-03-26T06:00:00",
          "open": 0.00671,
          "high": 0.00673,
          "low": 0.0067,
          "close": 0.00672,
          "volume": 405506.0,
          "close_time": 1774508399999,
          "quote_volume": 2721.45978,
          "trades": 36,
          "taker_buy_base": 91488.0,
          "taker_buy_quote": 614.88503
        },
        {
          "timestamp": 1774508400000,
          "datetime": "2026-03-26T07:00:00",
          "open": 0.00671,
          "high": 0.00676,
          "low": 0.0067,
          "close": 0.00676,
          "volume": 1917633.0,
          "close_time": 1774511999999,
          "quote_volume": 12918.2268,
          "trades": 109,
          "taker_buy_base": 1145865.0,
          "taker_buy_quote": 7722.1604
        },
        {
          "timestamp": 1774512000000,
          "datetime": "2026-03-26T08:00:00",
          "open": 0.00676,
          "high": 0.00679,
          "low": 0.00674,
          "close": 0.00674,
          "volume": 1323271.0,
          "close_time": 1774515599999,
          "quote_volume": 8943.43236,
          "trades": 94,
          "taker_buy_base": 799884.0,
          "taker_buy_quote": 5405.22193
        },
        {
          "timestamp": 1774515600000,
          "datetime": "2026-03-26T09:00:00",
          "open": 0.00676,
          "high": 0.00677,
          "low": 0.00669,
          "close": 0.00672,
          "volume": 3190277.0,
          "close_time": 1774519199999,
          "quote_volume": 21467.97255,
          "trades": 149,
          "taker_buy_base": 1221922.0,
          "taker_buy_quote": 8224.95388
        },
        {
          "timestamp": 1774519200000,
          "datetime": "2026-03-26T10:00:00",
          "open": 0.00671,
          "high": 0.00675,
          "low": 0.00666,
          "close": 0.00673,
          "volume": 3203079.0,
          "close_time": 1774522799999,
          "quote_volume": 21479.7139,
          "trades": 216,
          "taker_buy_base": 1501185.0,
          "taker_buy_quote": 10086.20281
        },
        {
          "timestamp": 1774522800000,
          "datetime": "2026-03-26T11:00:00",
          "open": 0.00673,
          "high": 0.00673,
          "low": 0.00672,
          "close": 0.00673,
          "volume": 605132.0,
          "close_time": 1774526399999,
          "quote_volume": 4071.26347,
          "trades": 34,
          "taker_buy_base": 272176.0,
          "taker_buy_quote": 1831.53298
        },
        {
          "timestamp": 1774526400000,
          "datetime": "2026-03-26T12:00:00",
          "open": 0.00673,
          "high": 0.00676,
          "low": 0.00669,
          "close": 0.00671,
          "volume": 1399582.0,
          "close_time": 1774529999999,
          "quote_volume": 9412.66734,
          "trades": 108,
          "taker_buy_base": 562454.0,
          "taker_buy_quote": 3785.78154
        },
        {
          "timestamp": 1774530000000,
          "datetime": "2026-03-26T13:00:00",
          "open": 0.00671,
          "high": 0.00676,
          "low": 0.0067,
          "close": 0.00674,
          "volume": 1396374.0,
          "close_time": 1774533599999,
          "quote_volume": 9388.4507,
          "trades": 94,
          "taker_buy_base": 982158.0,
          "taker_buy_quote": 6605.64043
        },
        {
          "timestamp": 1774533600000,
          "datetime": "2026-03-26T14:00:00",
          "open": 0.00675,
          "high": 0.00676,
          "low": 0.00672,
          "close": 0.00674,
          "volume": 1052477.0,
          "close_time": 1774537199999,
          "quote_volume": 7100.11785,
          "trades": 61,
          "taker_buy_base": 268069.0,
          "taker_buy_quote": 1811.38104
        },
        {
          "timestamp": 1774537200000,
          "datetime": "2026-03-26T15:00:00",
          "open": 0.00674,
          "high": 0.00674,
          "low": 0.00665,
          "close": 0.00666,
          "volume": 4027190.0,
          "close_time": 1774540799999,
          "quote_volume": 26985.9793,
          "trades": 207,
          "taker_buy_base": 738305.0,
          "taker_buy_quote": 4934.12161
        },
        {
          "timestamp": 1774540800000,
          "datetime": "2026-03-26T16:00:00",
          "open": 0.00667,
          "high": 0.00677,
          "low": 0.00667,
          "close": 0.00677,
          "volume": 2310822.0,
          "close_time": 1774544399999,
          "quote_volume": 15560.1677,
          "trades": 143,
          "taker_buy_base": 1716161.0,
          "taker_buy_quote": 11550.26988
        },
        {
          "timestamp": 1774544400000,
          "datetime": "2026-03-26T17:00:00",
          "open": 0.00676,
          "high": 0.00689,
          "low": 0.00676,
          "close": 0.00681,
          "volume": 4223642.0,
          "close_time": 1774547999999,
          "quote_volume": 28807.93855,
          "trades": 324,
          "taker_buy_base": 1890943.0,
          "taker_buy_quote": 12896.33558
        },
        {
          "timestamp": 1774548000000,
          "datetime": "2026-03-26T18:00:00",
          "open": 0.0068,
          "high": 0.0068,
          "low": 0.00672,
          "close": 0.00679,
          "volume": 3162144.0,
          "close_time": 1774551599999,
          "quote_volume": 21376.6062,
          "trades": 188,
          "taker_buy_base": 1807322.0,
          "taker_buy_quote": 12214.985
        },
        {
          "timestamp": 1774551600000,
          "datetime": "2026-03-26T19:00:00",
          "open": 0.00679,
          "high": 0.00679,
          "low": 0.00672,
          "close": 0.00675,
          "volume": 3378355.0,
          "close_time": 1774555199999,
          "quote_volume": 22801.89675,
          "trades": 208,
          "taker_buy_base": 1383259.0,
          "taker_buy_quote": 9340.74827
        },
        {
          "timestamp": 1774555200000,
          "datetime": "2026-03-26T20:00:00",
          "open": 0.00676,
          "high": 0.00681,
          "low": 0.00672,
          "close": 0.0068,
          "volume": 2321059.0,
          "close_time": 1774558799999,
          "quote_volume": 15713.16938,
          "trades": 190,
          "taker_buy_base": 1572536.0,
          "taker_buy_quote": 10644.43662
        },
        {
          "timestamp": 1774558800000,
          "datetime": "2026-03-26T21:00:00",
          "open": 0.0068,
          "high": 0.00683,
          "low": 0.00678,
          "close": 0.0068,
          "volume": 1614143.0,
          "close_time": 1774562399999,
          "quote_volume": 10987.92094,
          "trades": 121,
          "taker_buy_base": 906659.0,
          "taker_buy_quote": 6173.16144
        },
        {
          "timestamp": 1774562400000,
          "datetime": "2026-03-26T22:00:00",
          "open": 0.00679,
          "high": 0.00689,
          "low": 0.00678,
          "close": 0.00688,
          "volume": 1448442.0,
          "close_time": 1774565999999,
          "quote_volume": 9911.32453,
          "trades": 155,
          "taker_buy_base": 773089.0,
          "taker_buy_quote": 5299.53783
        },
        {
          "timestamp": 1774566000000,
          "datetime": "2026-03-26T23:00:00",
          "open": 0.00688,
          "high": 0.00689,
          "low": 0.0068,
          "close": 0.0068,
          "volume": 2110014.0,
          "close_time": 1774569599999,
          "quote_volume": 14405.40867,
          "trades": 115,
          "taker_buy_base": 407790.0,
          "taker_buy_quote": 2795.48754
        },
        {
          "timestamp": 1774569600000,
          "datetime": "2026-03-27T00:00:00",
          "open": 0.00679,
          "high": 0.00682,
          "low": 0.00674,
          "close": 0.0068,
          "volume": 6078436.0,
          "close_time": 1774573199999,
          "quote_volume": 41187.57992,
          "trades": 288,
          "taker_buy_base": 2838655.0,
          "taker_buy_quote": 19252.12413
        },
        {
          "timestamp": 1774573200000,
          "datetime": "2026-03-27T01:00:00",
          "open": 0.0068,
          "high": 0.0069,
          "low": 0.00676,
          "close": 0.00689,
          "volume": 4803052.0,
          "close_time": 1774576799999,
          "quote_volume": 32746.57101,
          "trades": 278,
          "taker_buy_base": 2480436.0,
          "taker_buy_quote": 16934.25623
        },
        {
          "timestamp": 1774576800000,
          "datetime": "2026-03-27T02:00:00",
          "open": 0.00689,
          "high": 0.0069,
          "low": 0.00677,
          "close": 0.00678,
          "volume": 2504342.0,
          "close_time": 1774580399999,
          "quote_volume": 17118.31085,
          "trades": 219,
          "taker_buy_base": 829629.0,
          "taker_buy_quote": 5677.35588
        },
        {
          "timestamp": 1774580400000,
          "datetime": "2026-03-27T03:00:00",
          "open": 0.00678,
          "high": 0.00678,
          "low": 0.00672,
          "close": 0.00675,
          "volume": 3274657.0,
          "close_time": 1774583999999,
          "quote_volume": 22108.84621,
          "trades": 200,
          "taker_buy_base": 1447430.0,
          "taker_buy_quote": 9777.48589
        },
        {
          "timestamp": 1774584000000,
          "datetime": "2026-03-27T04:00:00",
          "open": 0.00674,
          "high": 0.00677,
          "low": 0.00672,
          "close": 0.00674,
          "volume": 5473621.0,
          "close_time": 1774587599999,
          "quote_volume": 36897.24947,
          "trades": 209,
          "taker_buy_base": 3805924.0,
          "taker_buy_quote": 25662.23012
        },
        {
          "timestamp": 1774587600000,
          "datetime": "2026-03-27T05:00:00",
          "open": 0.00674,
          "high": 0.00674,
          "low": 0.00666,
          "close": 0.0067,
          "volume": 3174252.0,
          "close_time": 1774591199999,
          "quote_volume": 21267.29946,
          "trades": 176,
          "taker_buy_base": 1022854.0,
          "taker_buy_quote": 6857.08321
        },
        {
          "timestamp": 1774591200000,
          "datetime": "2026-03-27T06:00:00",
          "open": 0.00669,
          "high": 0.00672,
          "low": 0.00667,
          "close": 0.00668,
          "volume": 2678677.0,
          "close_time": 1774594799999,
          "quote_volume": 17924.85881,
          "trades": 145,
          "taker_buy_base": 1439551.0,
          "taker_buy_quote": 9639.96757
        },
        {
          "timestamp": 1774594800000,
          "datetime": "2026-03-27T07:00:00",
          "open": 0.00668,
          "high": 0.00669,
          "low": 0.00667,
          "close": 0.00669,
          "volume": 1748595.0,
          "close_time": 1774598399999,
          "quote_volume": 11677.09608,
          "trades": 104,
          "taker_buy_base": 649577.0,
          "taker_buy_quote": 4340.86731
        },
        {
          "timestamp": 1774598400000,
          "datetime": "2026-03-27T08:00:00",
          "open": 0.0067,
          "high": 0.00674,
          "low": 0.00666,
          "close": 0.00672,
          "volume": 4572395.0,
          "close_time": 1774601999999,
          "quote_volume": 30623.22698,
          "trades": 221,
          "taker_buy_base": 2937874.0,
          "taker_buy_quote": 19685.26059
        },
        {
          "timestamp": 1774602000000,
          "datetime": "2026-03-27T09:00:00",
          "open": 0.00672,
          "high": 0.00674,
          "low": 0.00666,
          "close": 0.00666,
          "volume": 4450186.0,
          "close_time": 1774605599999,
          "quote_volume": 29784.57708,
          "trades": 198,
          "taker_buy_base": 1598823.0,
          "taker_buy_quote": 10710.88157
        },
        {
          "timestamp": 1774605600000,
          "datetime": "2026-03-27T10:00:00",
          "open": 0.00666,
          "high": 0.00667,
          "low": 0.00648,
          "close": 0.00648,
          "volume": 6010972.0,
          "close_time": 1774609199999,
          "quote_volume": 39570.50546,
          "trades": 409,
          "taker_buy_base": 1990934.0,
          "taker_buy_quote": 13071.26956
        },
        {
          "timestamp": 1774609200000,
          "datetime": "2026-03-27T11:00:00",
          "open": 0.0065,
          "high": 0.00652,
          "low": 0.00647,
          "close": 0.0065,
          "volume": 2538346.0,
          "close_time": 1774612799999,
          "quote_volume": 16486.27993,
          "trades": 169,
          "taker_buy_base": 1369659.0,
          "taker_buy_quote": 8902.54569
        },
        {
          "timestamp": 1774612800000,
          "datetime": "2026-03-27T12:00:00",
          "open": 0.0065,
          "high": 0.0065,
          "low": 0.00647,
          "close": 0.00649,
          "volume": 1861439.0,
          "close_time": 1774616399999,
          "quote_volume": 12071.75153,
          "trades": 154,
          "taker_buy_base": 1026185.0,
          "taker_buy_quote": 6655.7545
        },
        {
          "timestamp": 1774616400000,
          "datetime": "2026-03-27T13:00:00",
          "open": 0.0065,
          "high": 0.0065,
          "low": 0.00647,
          "close": 0.00647,
          "volume": 2021768.0,
          "close_time": 1774619999999,
          "quote_volume": 13116.62221,
          "trades": 160,
          "taker_buy_base": 1112262.0,
          "taker_buy_quote": 7218.46853
        },
        {
          "timestamp": 1774620000000,
          "datetime": "2026-03-27T14:00:00",
          "open": 0.00647,
          "high": 0.0065,
          "low": 0.00645,
          "close": 0.00649,
          "volume": 1426559.0,
          "close_time": 1774623599999,
          "quote_volume": 9242.57834,
          "trades": 123,
          "taker_buy_base": 965083.0,
          "taker_buy_quote": 6257.18555
        },
        {
          "timestamp": 1774623600000,
          "datetime": "2026-03-27T15:00:00",
          "open": 0.00649,
          "high": 0.00655,
          "low": 0.00648,
          "close": 0.00648,
          "volume": 4220401.0,
          "close_time": 1774627199999,
          "quote_volume": 27495.68981,
          "trades": 215,
          "taker_buy_base": 2698360.0,
          "taker_buy_quote": 17590.53595
        },
        {
          "timestamp": 1774627200000,
          "datetime": "2026-03-27T16:00:00",
          "open": 0.00648,
          "high": 0.0065,
          "low": 0.00647,
          "close": 0.00648,
          "volume": 1714819.0,
          "close_time": 1774630799999,
          "quote_volume": 11125.61539,
          "trades": 125,
          "taker_buy_base": 475618.0,
          "taker_buy_quote": 3088.88447
        },
        {
          "timestamp": 1774630800000,
          "datetime": "2026-03-27T17:00:00",
          "open": 0.00648,
          "high": 0.00651,
          "low": 0.00645,
          "close": 0.00647,
          "volume": 1529640.0,
          "close_time": 1774634399999,
          "quote_volume": 9906.24778,
          "trades": 216,
          "taker_buy_base": 676190.0,
          "taker_buy_quote": 4382.53039
        },
        {
          "timestamp": 1774634400000,
          "datetime": "2026-03-27T18:00:00",
          "open": 0.00646,
          "high": 0.00646,
          "low": 0.00643,
          "close": 0.00644,
          "volume": 1534675.0,
          "close_time": 1774637999999,
          "quote_volume": 9895.21683,
          "trades": 141,
          "taker_buy_base": 1070245.0,
          "taker_buy_quote": 6902.27454
        },
        {
          "timestamp": 1774638000000,
          "datetime": "2026-03-27T19:00:00",
          "open": 0.00644,
          "high": 0.00648,
          "low": 0.00643,
          "close": 0.00645,
          "volume": 977123.0,
          "close_time": 1774641599999,
          "quote_volume": 6306.95663,
          "trades": 119,
          "taker_buy_base": 537093.0,
          "taker_buy_quote": 3467.02205
        },
        {
          "timestamp": 1774641600000,
          "datetime": "2026-03-27T20:00:00",
          "open": 0.00646,
          "high": 0.00648,
          "low": 0.00645,
          "close": 0.00648,
          "volume": 836529.0,
          "close_time": 1774645199999,
          "quote_volume": 5408.28212,
          "trades": 86,
          "taker_buy_base": 565155.0,
          "taker_buy_quote": 3656.57249
        },
        {
          "timestamp": 1774645200000,
          "datetime": "2026-03-27T21:00:00",
          "open": 0.00648,
          "high": 0.0065,
          "low": 0.00646,
          "close": 0.00646,
          "volume": 883346.0,
          "close_time": 1774648799999,
          "quote_volume": 5723.42131,
          "trades": 91,
          "taker_buy_base": 417372.0,
          "taker_buy_quote": 2706.51252
        },
        {
          "timestamp": 1774648800000,
          "datetime": "2026-03-27T22:00:00",
          "open": 0.00646,
          "high": 0.00647,
          "low": 0.00641,
          "close": 0.00642,
          "volume": 1504029.0,
          "close_time": 1774652399999,
          "quote_volume": 9675.35126,
          "trades": 99,
          "taker_buy_base": 839082.0,
          "taker_buy_quote": 5401.88389
        },
        {
          "timestamp": 1774652400000,
          "datetime": "2026-03-27T23:00:00",
          "open": 0.00642,
          "high": 0.00642,
          "low": 0.00638,
          "close": 0.00642,
          "volume": 1036189.0,
          "close_time": 1774655999999,
          "quote_volume": 6637.60063,
          "trades": 94,
          "taker_buy_base": 732175.0,
          "taker_buy_quote": 4692.47339
        },
        {
          "timestamp": 1774656000000,
          "datetime": "2026-03-28T00:00:00",
          "open": 0.00642,
          "high": 0.00642,
          "low": 0.00635,
          "close": 0.00635,
          "volume": 2151397.0,
          "close_time": 1774659599999,
          "quote_volume": 13713.07877,
          "trades": 151,
          "taker_buy_base": 684477.0,
          "taker_buy_quote": 4367.64393
        },
        {
          "timestamp": 1774659600000,
          "datetime": "2026-03-28T01:00:00",
          "open": 0.00635,
          "high": 0.00635,
          "low": 0.00629,
          "close": 0.00631,
          "volume": 3180857.0,
          "close_time": 1774663199999,
          "quote_volume": 20069.08553,
          "trades": 211,
          "taker_buy_base": 1697100.0,
          "taker_buy_quote": 10703.08205
        },
        {
          "timestamp": 1774663200000,
          "datetime": "2026-03-28T02:00:00",
          "open": 0.00631,
          "high": 0.00633,
          "low": 0.0063,
          "close": 0.00633,
          "volume": 1481191.0,
          "close_time": 1774666799999,
          "quote_volume": 9357.11974,
          "trades": 117,
          "taker_buy_base": 793691.0,
          "taker_buy_quote": 5014.73865
        },
        {
          "timestamp": 1774666800000,
          "datetime": "2026-03-28T03:00:00",
          "open": 0.00633,
          "high": 0.00634,
          "low": 0.0063,
          "close": 0.0063,
          "volume": 915299.0,
          "close_time": 1774670399999,
          "quote_volume": 5781.99544,
          "trades": 117,
          "taker_buy_base": 520234.0,
          "taker_buy_quote": 3286.37267
        },
        {
          "timestamp": 1774670400000,
          "datetime": "2026-03-28T04:00:00",
          "open": 0.0063,
          "high": 0.00633,
          "low": 0.0063,
          "close": 0.0063,
          "volume": 1985698.0,
          "close_time": 1774673999999,
          "quote_volume": 12542.27212,
          "trades": 144,
          "taker_buy_base": 689788.0,
          "taker_buy_quote": 4356.63606
        },
        {
          "timestamp": 1774674000000,
          "datetime": "2026-03-28T05:00:00",
          "open": 0.0063,
          "high": 0.00633,
          "low": 0.00629,
          "close": 0.00632,
          "volume": 2064169.0,
          "close_time": 1774677599999,
          "quote_volume": 13022.68577,
          "trades": 107,
          "taker_buy_base": 1557381.0,
          "taker_buy_quote": 9821.11937
        },
        {
          "timestamp": 1774677600000,
          "datetime": "2026-03-28T06:00:00",
          "open": 0.00633,
          "high": 0.00635,
          "low": 0.00632,
          "close": 0.00634,
          "volume": 1584422.0,
          "close_time": 1774681199999,
          "quote_volume": 10043.36566,
          "trades": 78,
          "taker_buy_base": 1016966.0,
          "taker_buy_quote": 6447.6914
        },
        {
          "timestamp": 1774681200000,
          "datetime": "2026-03-28T07:00:00",
          "open": 0.00634,
          "high": 0.0064,
          "low": 0.00634,
          "close": 0.0064,
          "volume": 1719044.0,
          "close_time": 1774684799999,
          "quote_volume": 10968.1532,
          "trades": 126,
          "taker_buy_base": 1381930.0,
          "taker_buy_quote": 8816.59759
        },
        {
          "timestamp": 1774684800000,
          "datetime": "2026-03-28T08:00:00",
          "open": 0.0064,
          "high": 0.00641,
          "low": 0.00636,
          "close": 0.00639,
          "volume": 1481130.0,
          "close_time": 1774688399999,
          "quote_volume": 9444.17713,
          "trades": 107,
          "taker_buy_base": 969929.0,
          "taker_buy_quote": 6185.05765
        },
        {
          "timestamp": 1774688400000,
          "datetime": "2026-03-28T09:00:00",
          "open": 0.00638,
          "high": 0.00639,
          "low": 0.00634,
          "close": 0.00636,
          "volume": 1327009.0,
          "close_time": 1774691999999,
          "quote_volume": 8446.3236,
          "trades": 93,
          "taker_buy_base": 941804.0,
          "taker_buy_quote": 5995.66779
        },
        {
          "timestamp": 1774692000000,
          "datetime": "2026-03-28T10:00:00",
          "open": 0.00635,
          "high": 0.00636,
          "low": 0.0063,
          "close": 0.00632,
          "volume": 2340134.0,
          "close_time": 1774695599999,
          "quote_volume": 14803.38239,
          "trades": 114,
          "taker_buy_base": 945830.0,
          "taker_buy_quote": 5989.7112
        },
        {
          "timestamp": 1774695600000,
          "datetime": "2026-03-28T11:00:00",
          "open": 0.00632,
          "high": 0.00643,
          "low": 0.00632,
          "close": 0.00641,
          "volume": 8185050.0,
          "close_time": 1774699199999,
          "quote_volume": 52169.80567,
          "trades": 194,
          "taker_buy_base": 4773745.0,
          "taker_buy_quote": 30437.95327
        },
        {
          "timestamp": 1774699200000,
          "datetime": "2026-03-28T12:00:00",
          "open": 0.0064,
          "high": 0.00641,
          "low": 0.0063,
          "close": 0.0063,
          "volume": 10321316.0,
          "close_time": 1774702799999,
          "quote_volume": 65647.18109,
          "trades": 293,
          "taker_buy_base": 2291014.0,
          "taker_buy_quote": 14574.00623
        },
        {
          "timestamp": 1774702800000,
          "datetime": "2026-03-28T13:00:00",
          "open": 0.00631,
          "high": 0.00637,
          "low": 0.00627,
          "close": 0.00634,
          "volume": 5920463.0,
          "close_time": 1774706399999,
          "quote_volume": 37393.39457,
          "trades": 270,
          "taker_buy_base": 4187531.0,
          "taker_buy_quote": 26443.2487
        },
        {
          "timestamp": 1774706400000,
          "datetime": "2026-03-28T14:00:00",
          "open": 0.00634,
          "high": 0.00638,
          "low": 0.00633,
          "close": 0.00635,
          "volume": 2956079.0,
          "close_time": 1774709999999,
          "quote_volume": 18775.70971,
          "trades": 163,
          "taker_buy_base": 1597299.0,
          "taker_buy_quote": 10151.74034
        },
        {
          "timestamp": 1774710000000,
          "datetime": "2026-03-28T15:00:00",
          "open": 0.00635,
          "high": 0.00641,
          "low": 0.00634,
          "close": 0.00637,
          "volume": 1576901.0,
          "close_time": 1774713599999,
          "quote_volume": 10067.94792,
          "trades": 128,
          "taker_buy_base": 729747.0,
          "taker_buy_quote": 4660.96951
        },
        {
          "timestamp": 1774713600000,
          "datetime": "2026-03-28T16:00:00",
          "open": 0.00638,
          "high": 0.00638,
          "low": 0.00631,
          "close": 0.00634,
          "volume": 2413610.0,
          "close_time": 1774717199999,
          "quote_volume": 15329.1636,
          "trades": 138,
          "taker_buy_base": 1083933.0,
          "taker_buy_quote": 6889.37591
        },
        {
          "timestamp": 1774717200000,
          "datetime": "2026-03-28T17:00:00",
          "open": 0.00635,
          "high": 0.00635,
          "low": 0.00629,
          "close": 0.0063,
          "volume": 1582629.0,
          "close_time": 1774720799999,
          "quote_volume": 9991.09099,
          "trades": 89,
          "taker_buy_base": 705636.0,
          "taker_buy_quote": 4451.60624
        },
        {
          "timestamp": 1774720800000,
          "datetime": "2026-03-28T18:00:00",
          "open": 0.0063,
          "high": 0.00633,
          "low": 0.00628,
          "close": 0.00629,
          "volume": 1713361.0,
          "close_time": 1774724399999,
          "quote_volume": 10789.99293,
          "trades": 147,
          "taker_buy_base": 723948.0,
          "taker_buy_quote": 4562.48989
        },
        {
          "timestamp": 1774724400000,
          "datetime": "2026-03-28T19:00:00",
          "open": 0.00629,
          "high": 0.0063,
          "low": 0.00628,
          "close": 0.00628,
          "volume": 1317763.0,
          "close_time": 1774727999999,
          "quote_volume": 8279.74896,
          "trades": 117,
          "taker_buy_base": 377046.0,
          "taker_buy_quote": 2370.24459
        },
        {
          "timestamp": 1774728000000,
          "datetime": "2026-03-28T20:00:00",
          "open": 0.00628,
          "high": 0.00628,
          "low": 0.00621,
          "close": 0.00625,
          "volume": 4732234.0,
          "close_time": 1774731599999,
          "quote_volume": 29567.76111,
          "trades": 290,
          "taker_buy_base": 2562527.0,
          "taker_buy_quote": 16015.2904
        },
        {
          "timestamp": 1774731600000,
          "datetime": "2026-03-28T21:00:00",
          "open": 0.00625,
          "high": 0.00629,
          "low": 0.00621,
          "close": 0.00622,
          "volume": 1876410.0,
          "close_time": 1774735199999,
          "quote_volume": 11746.17656,
          "trades": 138,
          "taker_buy_base": 842203.0,
          "taker_buy_quote": 5282.20072
        },
        {
          "timestamp": 1774735200000,
          "datetime": "2026-03-28T22:00:00",
          "open": 0.00621,
          "high": 0.00625,
          "low": 0.00618,
          "close": 0.00622,
          "volume": 3287477.0,
          "close_time": 1774738799999,
          "quote_volume": 20442.48577,
          "trades": 156,
          "taker_buy_base": 1116498.0,
          "taker_buy_quote": 6954.60825
        },
        {
          "timestamp": 1774738800000,
          "datetime": "2026-03-28T23:00:00",
          "open": 0.00622,
          "high": 0.00625,
          "low": 0.00621,
          "close": 0.00625,
          "volume": 1889284.0,
          "close_time": 1774742399999,
          "quote_volume": 11779.97767,
          "trades": 114,
          "taker_buy_base": 984638.0,
          "taker_buy_quote": 6141.92945
        },
        {
          "timestamp": 1774742400000,
          "datetime": "2026-03-29T00:00:00",
          "open": 0.00625,
          "high": 0.00626,
          "low": 0.00623,
          "close": 0.00625,
          "volume": 911411.0,
          "close_time": 1774745999999,
          "quote_volume": 5694.84818,
          "trades": 70,
          "taker_buy_base": 400468.0,
          "taker_buy_quote": 2503.65007
        },
        {
          "timestamp": 1774746000000,
          "datetime": "2026-03-29T01:00:00",
          "open": 0.00626,
          "high": 0.00639,
          "low": 0.00626,
          "close": 0.00628,
          "volume": 5172683.0,
          "close_time": 1774749599999,
          "quote_volume": 32752.00558,
          "trades": 242,
          "taker_buy_base": 2204528.0,
          "taker_buy_quote": 13970.35357
        },
        {
          "timestamp": 1774749600000,
          "datetime": "2026-03-29T02:00:00",
          "open": 0.00628,
          "high": 0.00628,
          "low": 0.00625,
          "close": 0.00628,
          "volume": 1204699.0,
          "close_time": 1774753199999,
          "quote_volume": 7550.03913,
          "trades": 71,
          "taker_buy_base": 677603.0,
          "taker_buy_quote": 4246.9457
        },
        {
          "timestamp": 1774753200000,
          "datetime": "2026-03-29T03:00:00",
          "open": 0.00629,
          "high": 0.00635,
          "low": 0.00629,
          "close": 0.00635,
          "volume": 1165801.0,
          "close_time": 1774756799999,
          "quote_volume": 7380.08133,
          "trades": 63,
          "taker_buy_base": 465012.0,
          "taker_buy_quote": 2937.71511
        },
        {
          "timestamp": 1774756800000,
          "datetime": "2026-03-29T04:00:00",
          "open": 0.00634,
          "high": 0.00635,
          "low": 0.00628,
          "close": 0.00628,
          "volume": 1677096.0,
          "close_time": 1774760399999,
          "quote_volume": 10601.31005,
          "trades": 71,
          "taker_buy_base": 309750.0,
          "taker_buy_quote": 1956.38475
        },
        {
          "timestamp": 1774760400000,
          "datetime": "2026-03-29T05:00:00",
          "open": 0.00628,
          "high": 0.00632,
          "low": 0.00627,
          "close": 0.00631,
          "volume": 588121.0,
          "close_time": 1774763999999,
          "quote_volume": 3707.89737,
          "trades": 37,
          "taker_buy_base": 209003.0,
          "taker_buy_quote": 1317.5565
        },
        {
          "timestamp": 1774764000000,
          "datetime": "2026-03-29T06:00:00",
          "open": 0.0063,
          "high": 0.00632,
          "low": 0.0063,
          "close": 0.00632,
          "volume": 463717.0,
          "close_time": 1774767599999,
          "quote_volume": 2928.54712,
          "trades": 25,
          "taker_buy_base": 87617.0,
          "taker_buy_quote": 553.51444
        },
        {
          "timestamp": 1774767600000,
          "datetime": "2026-03-29T07:00:00",
          "open": 0.00632,
          "high": 0.00632,
          "low": 0.00628,
          "close": 0.00629,
          "volume": 492790.0,
          "close_time": 1774771199999,
          "quote_volume": 3103.78398,
          "trades": 51,
          "taker_buy_base": 172994.0,
          "taker_buy_quote": 1088.71418
        },
        {
          "timestamp": 1774771200000,
          "datetime": "2026-03-29T08:00:00",
          "open": 0.00629,
          "high": 0.00629,
          "low": 0.00626,
          "close": 0.00626,
          "volume": 511305.0,
          "close_time": 1774774799999,
          "quote_volume": 3207.7169,
          "trades": 48,
          "taker_buy_base": 241112.0,
          "taker_buy_quote": 1513.89253
        },
        {
          "timestamp": 1774774800000,
          "datetime": "2026-03-29T09:00:00",
          "open": 0.00625,
          "high": 0.00625,
          "low": 0.00623,
          "close": 0.00623,
          "volume": 533667.0,
          "close_time": 1774778399999,
          "quote_volume": 3328.3463,
          "trades": 40,
          "taker_buy_base": 88078.0,
          "taker_buy_quote": 549.62844
        },
        {
          "timestamp": 1774778400000,
          "datetime": "2026-03-29T10:00:00",
          "open": 0.00623,
          "high": 0.00624,
          "low": 0.00621,
          "close": 0.00623,
          "volume": 839133.0,
          "close_time": 1774781999999,
          "quote_volume": 5223.46695,
          "trades": 46,
          "taker_buy_base": 610874.0,
          "taker_buy_quote": 3802.73639
        },
        {
          "timestamp": 1774782000000,
          "datetime": "2026-03-29T11:00:00",
          "open": 0.00622,
          "high": 0.00628,
          "low": 0.00622,
          "close": 0.00626,
          "volume": 708779.0,
          "close_time": 1774785599999,
          "quote_volume": 4439.05611,
          "trades": 43,
          "taker_buy_base": 320828.0,
          "taker_buy_quote": 2008.92443
        },
        {
          "timestamp": 1774785600000,
          "datetime": "2026-03-29T12:00:00",
          "open": 0.00626,
          "high": 0.00628,
          "low": 0.00622,
          "close": 0.00625,
          "volume": 1057294.0,
          "close_time": 1774789199999,
          "quote_volume": 6611.52457,
          "trades": 65,
          "taker_buy_base": 241590.0,
          "taker_buy_quote": 1511.72283
        },
        {
          "timestamp": 1774789200000,
          "datetime": "2026-03-29T13:00:00",
          "open": 0.00624,
          "high": 0.00624,
          "low": 0.00617,
          "close": 0.00618,
          "volume": 1847597.0,
          "close_time": 1774792799999,
          "quote_volume": 11450.03225,
          "trades": 135,
          "taker_buy_base": 306716.0,
          "taker_buy_quote": 1902.94322
        },
        {
          "timestamp": 1774792800000,
          "datetime": "2026-03-29T14:00:00",
          "open": 0.00618,
          "high": 0.00622,
          "low": 0.00616,
          "close": 0.0062,
          "volume": 1222064.0,
          "close_time": 1774796399999,
          "quote_volume": 7569.41051,
          "trades": 78,
          "taker_buy_base": 551327.0,
          "taker_buy_quote": 3416.57631
        },
        {
          "timestamp": 1774796400000,
          "datetime": "2026-03-29T15:00:00",
          "open": 0.00621,
          "high": 0.00624,
          "low": 0.0062,
          "close": 0.0062,
          "volume": 2259153.0,
          "close_time": 1774799999999,
          "quote_volume": 14038.38057,
          "trades": 107,
          "taker_buy_base": 930360.0,
          "taker_buy_quote": 5785.30366
        },
        {
          "timestamp": 1774800000000,
          "datetime": "2026-03-29T16:00:00",
          "open": 0.00621,
          "high": 0.00624,
          "low": 0.00621,
          "close": 0.00624,
          "volume": 234598.0,
          "close_time": 1774803599999,
          "quote_volume": 1459.11284,
          "trades": 22,
          "taker_buy_base": 82649.0,
          "taker_buy_quote": 515.07047
        },
        {
          "timestamp": 1774803600000,
          "datetime": "2026-03-29T17:00:00",
          "open": 0.00624,
          "high": 0.00624,
          "low": 0.00621,
          "close": 0.00623,
          "volume": 664097.0,
          "close_time": 1774807199999,
          "quote_volume": 4135.56624,
          "trades": 57,
          "taker_buy_base": 287435.0,
          "taker_buy_quote": 1790.30825
        },
        {
          "timestamp": 1774807200000,
          "datetime": "2026-03-29T18:00:00",
          "open": 0.00622,
          "high": 0.00628,
          "low": 0.00622,
          "close": 0.00625,
          "volume": 826475.0,
          "close_time": 1774810799999,
          "quote_volume": 5167.19188,
          "trades": 75,
          "taker_buy_base": 531742.0,
          "taker_buy_quote": 3327.98617
        },
        {
          "timestamp": 1774810800000,
          "datetime": "2026-03-29T19:00:00",
          "open": 0.00624,
          "high": 0.00627,
          "low": 0.00623,
          "close": 0.00625,
          "volume": 1526807.0,
          "close_time": 1774814399999,
          "quote_volume": 9531.07769,
          "trades": 60,
          "taker_buy_base": 1213819.0,
          "taker_buy_quote": 7576.07017
        },
        {
          "timestamp": 1774814400000,
          "datetime": "2026-03-29T20:00:00",
          "open": 0.00625,
          "high": 0.00632,
          "low": 0.00625,
          "close": 0.0063,
          "volume": 980172.0,
          "close_time": 1774817999999,
          "quote_volume": 6165.22625,
          "trades": 78,
          "taker_buy_base": 581239.0,
          "taker_buy_quote": 3655.28302
        },
        {
          "timestamp": 1774818000000,
          "datetime": "2026-03-29T21:00:00",
          "open": 0.00629,
          "high": 0.00631,
          "low": 0.00627,
          "close": 0.00631,
          "volume": 680766.0,
          "close_time": 1774821599999,
          "quote_volume": 4281.41345,
          "trades": 44,
          "taker_buy_base": 194037.0,
          "taker_buy_quote": 1221.59271
        },
        {
          "timestamp": 1774821600000,
          "datetime": "2026-03-29T22:00:00",
          "open": 0.0063,
          "high": 0.0063,
          "low": 0.00616,
          "close": 0.00626,
          "volume": 4119953.0,
          "close_time": 1774825199999,
          "quote_volume": 25652.58961,
          "trades": 202,
          "taker_buy_base": 1685786.0,
          "taker_buy_quote": 10510.26964
        },
        {
          "timestamp": 1774825200000,
          "datetime": "2026-03-29T23:00:00",
          "open": 0.00625,
          "high": 0.00627,
          "low": 0.00621,
          "close": 0.00622,
          "volume": 2521552.0,
          "close_time": 1774828799999,
          "quote_volume": 15701.27676,
          "trades": 100,
          "taker_buy_base": 700249.0,
          "taker_buy_quote": 4368.21247
        },
        {
          "timestamp": 1774828800000,
          "datetime": "2026-03-30T00:00:00",
          "open": 0.00624,
          "high": 0.00629,
          "low": 0.00621,
          "close": 0.00626,
          "volume": 4631380.0,
          "close_time": 1774832399999,
          "quote_volume": 28950.18559,
          "trades": 218,
          "taker_buy_base": 1799552.0,
          "taker_buy_quote": 11252.30704
        },
        {
          "timestamp": 1774832400000,
          "datetime": "2026-03-30T01:00:00",
          "open": 0.00626,
          "high": 0.00631,
          "low": 0.00625,
          "close": 0.0063,
          "volume": 1739083.0,
          "close_time": 1774835999999,
          "quote_volume": 10928.36157,
          "trades": 97,
          "taker_buy_base": 1031828.0,
          "taker_buy_quote": 6482.64676
        },
        {
          "timestamp": 1774836000000,
          "datetime": "2026-03-30T02:00:00",
          "open": 0.0063,
          "high": 0.00633,
          "low": 0.00629,
          "close": 0.00633,
          "volume": 767071.0,
          "close_time": 1774839599999,
          "quote_volume": 4844.05797,
          "trades": 60,
          "taker_buy_base": 432369.0,
          "taker_buy_quote": 2730.45177
        },
        {
          "timestamp": 1774839600000,
          "datetime": "2026-03-30T03:00:00",
          "open": 0.00632,
          "high": 0.00635,
          "low": 0.00632,
          "close": 0.00633,
          "volume": 1123437.0,
          "close_time": 1774843199999,
          "quote_volume": 7116.35317,
          "trades": 59,
          "taker_buy_base": 945347.0,
          "taker_buy_quote": 5989.365
        },
        {
          "timestamp": 1774843200000,
          "datetime": "2026-03-30T04:00:00",
          "open": 0.00634,
          "high": 0.00635,
          "low": 0.00633,
          "close": 0.00634,
          "volume": 228471.0,
          "close_time": 1774846799999,
          "quote_volume": 1447.05558,
          "trades": 33,
          "taker_buy_base": 125247.0,
          "taker_buy_quote": 793.51082
        },
        {
          "timestamp": 1774846800000,
          "datetime": "2026-03-30T05:00:00",
          "open": 0.00634,
          "high": 0.00635,
          "low": 0.00632,
          "close": 0.00632,
          "volume": 429568.0,
          "close_time": 1774850399999,
          "quote_volume": 2718.96827,
          "trades": 87,
          "taker_buy_base": 120565.0,
          "taker_buy_quote": 764.31382
        },
        {
          "timestamp": 1774850400000,
          "datetime": "2026-03-30T06:00:00",
          "open": 0.00631,
          "high": 0.00632,
          "low": 0.00629,
          "close": 0.0063,
          "volume": 572596.0,
          "close_time": 1774853999999,
          "quote_volume": 3606.98993,
          "trades": 51,
          "taker_buy_base": 310222.0,
          "taker_buy_quote": 1953.58645
        },
        {
          "timestamp": 1774854000000,
          "datetime": "2026-03-30T07:00:00",
          "open": 0.00631,
          "high": 0.00633,
          "low": 0.00629,
          "close": 0.00632,
          "volume": 1237647.0,
          "close_time": 1774857599999,
          "quote_volume": 7805.18892,
          "trades": 63,
          "taker_buy_base": 639447.0,
          "taker_buy_quote": 4035.78053
        },
        {
          "timestamp": 1774857600000,
          "datetime": "2026-03-30T08:00:00",
          "open": 0.00632,
          "high": 0.00632,
          "low": 0.00629,
          "close": 0.00631,
          "volume": 889086.0,
          "close_time": 1774861199999,
          "quote_volume": 5605.09772,
          "trades": 47,
          "taker_buy_base": 478882.0,
          "taker_buy_quote": 3019.63218
        },
        {
          "timestamp": 1774861200000,
          "datetime": "2026-03-30T09:00:00",
          "open": 0.00631,
          "high": 0.00632,
          "low": 0.00628,
          "close": 0.00628,
          "volume": 686385.0,
          "close_time": 1774864799999,
          "quote_volume": 4324.48794,
          "trades": 63,
          "taker_buy_base": 367092.0,
          "taker_buy_quote": 2313.78446
        },
        {
          "timestamp": 1774864800000,
          "datetime": "2026-03-30T10:00:00",
          "open": 0.00628,
          "high": 0.00633,
          "low": 0.00627,
          "close": 0.00633,
          "volume": 1059660.0,
          "close_time": 1774868399999,
          "quote_volume": 6681.8477,
          "trades": 70,
          "taker_buy_base": 804354.0,
          "taker_buy_quote": 5074.45726
        },
        {
          "timestamp": 1774868400000,
          "datetime": "2026-03-30T11:00:00",
          "open": 0.00633,
          "high": 0.00635,
          "low": 0.00631,
          "close": 0.00632,
          "volume": 1073572.0,
          "close_time": 1774871999999,
          "quote_volume": 6795.97383,
          "trades": 83,
          "taker_buy_base": 334903.0,
          "taker_buy_quote": 2122.37342
        },
        {
          "timestamp": 1774872000000,
          "datetime": "2026-03-30T12:00:00",
          "open": 0.00631,
          "high": 0.00631,
          "low": 0.00629,
          "close": 0.0063,
          "volume": 608097.0,
          "close_time": 1774875599999,
          "quote_volume": 3831.60865,
          "trades": 80,
          "taker_buy_base": 170863.0,
          "taker_buy_quote": 1077.12709
        },
        {
          "timestamp": 1774875600000,
          "datetime": "2026-03-30T13:00:00",
          "open": 0.0063,
          "high": 0.00631,
          "low": 0.00627,
          "close": 0.00628,
          "volume": 915512.0,
          "close_time": 1774879199999,
          "quote_volume": 5765.97867,
          "trades": 74,
          "taker_buy_base": 265721.0,
          "taker_buy_quote": 1674.75101
        },
        {
          "timestamp": 1774879200000,
          "datetime": "2026-03-30T14:00:00",
          "open": 0.00628,
          "high": 0.00633,
          "low": 0.00628,
          "close": 0.00633,
          "volume": 1402559.0,
          "close_time": 1774882799999,
          "quote_volume": 8842.25544,
          "trades": 94,
          "taker_buy_base": 827910.0,
          "taker_buy_quote": 5220.76639
        },
        {
          "timestamp": 1774882800000,
          "datetime": "2026-03-30T15:00:00",
          "open": 0.00632,
          "high": 0.00632,
          "low": 0.00626,
          "close": 0.00626,
          "volume": 1476532.0,
          "close_time": 1774886399999,
          "quote_volume": 9295.56773,
          "trades": 63,
          "taker_buy_base": 609526.0,
          "taker_buy_quote": 3840.98066
        },
        {
          "timestamp": 1774886400000,
          "datetime": "2026-03-30T16:00:00",
          "open": 0.00628,
          "high": 0.00633,
          "low": 0.00628,
          "close": 0.00632,
          "volume": 1105325.0,
          "close_time": 1774889999999,
          "quote_volume": 6969.6082,
          "trades": 81,
          "taker_buy_base": 556418.0,
          "taker_buy_quote": 3509.94255
        },
        {
          "timestamp": 1774890000000,
          "datetime": "2026-03-30T17:00:00",
          "open": 0.0063,
          "high": 0.00631,
          "low": 0.00627,
          "close": 0.00628,
          "volume": 836254.0,
          "close_time": 1774893599999,
          "quote_volume": 5255.15115,
          "trades": 65,
          "taker_buy_base": 241590.0,
          "taker_buy_quote": 1520.65292
        },
        {
          "timestamp": 1774893600000,
          "datetime": "2026-03-30T18:00:00",
          "open": 0.00627,
          "high": 0.00627,
          "low": 0.00621,
          "close": 0.00621,
          "volume": 1089971.0,
          "close_time": 1774897199999,
          "quote_volume": 6798.45194,
          "trades": 66,
          "taker_buy_base": 207168.0,
          "taker_buy_quote": 1293.81732
        },
        {
          "timestamp": 1774897200000,
          "datetime": "2026-03-30T19:00:00",
          "open": 0.00622,
          "high": 0.00624,
          "low": 0.00621,
          "close": 0.00623,
          "volume": 804887.0,
          "close_time": 1774900799999,
          "quote_volume": 5010.11442,
          "trades": 41,
          "taker_buy_base": 656831.0,
          "taker_buy_quote": 4089.47322
        },
        {
          "timestamp": 1774900800000,
          "datetime": "2026-03-30T20:00:00",
          "open": 0.00624,
          "high": 0.00625,
          "low": 0.00622,
          "close": 0.00625,
          "volume": 553243.0,
          "close_time": 1774904399999,
          "quote_volume": 3451.62368,
          "trades": 89,
          "taker_buy_base": 369238.0,
          "taker_buy_quote": 2304.83922
        },
        {
          "timestamp": 1774904400000,
          "datetime": "2026-03-30T21:00:00",
          "open": 0.00626,
          "high": 0.00632,
          "low": 0.00626,
          "close": 0.0063,
          "volume": 1840834.0,
          "close_time": 1774907999999,
          "quote_volume": 11596.76061,
          "trades": 88,
          "taker_buy_base": 1528841.0,
          "taker_buy_quote": 9631.96114
        },
        {
          "timestamp": 1774908000000,
          "datetime": "2026-03-30T22:00:00",
          "open": 0.0063,
          "high": 0.00634,
          "low": 0.0063,
          "close": 0.0063,
          "volume": 1290484.0,
          "close_time": 1774911599999,
          "quote_volume": 8157.21121,
          "trades": 70,
          "taker_buy_base": 597376.0,
          "taker_buy_quote": 3781.01246
        },
        {
          "timestamp": 1774911600000,
          "datetime": "2026-03-30T23:00:00",
          "open": 0.0063,
          "high": 0.0063,
          "low": 0.00627,
          "close": 0.00629,
          "volume": 2118928.0,
          "close_time": 1774915199999,
          "quote_volume": 13327.51623,
          "trades": 109,
          "taker_buy_base": 844655.0,
          "taker_buy_quote": 5317.45173
        },
        {
          "timestamp": 1774915200000,
          "datetime": "2026-03-31T00:00:00",
          "open": 0.00628,
          "high": 0.0063,
          "low": 0.00626,
          "close": 0.00626,
          "volume": 1953345.0,
          "close_time": 1774918799999,
          "quote_volume": 12258.36049,
          "trades": 73,
          "taker_buy_base": 845987.0,
          "taker_buy_quote": 5314.1829
        },
        {
          "timestamp": 1774918800000,
          "datetime": "2026-03-31T01:00:00",
          "open": 0.00627,
          "high": 0.00634,
          "low": 0.00626,
          "close": 0.0063,
          "volume": 1822809.0,
          "close_time": 1774922399999,
          "quote_volume": 11498.27796,
          "trades": 80,
          "taker_buy_base": 636514.0,
          "taker_buy_quote": 4010.26541
        },
        {
          "timestamp": 1774922400000,
          "datetime": "2026-03-31T02:00:00",
          "open": 0.00631,
          "high": 0.00632,
          "low": 0.0063,
          "close": 0.0063,
          "volume": 514515.0,
          "close_time": 1774925999999,
          "quote_volume": 3245.38501,
          "trades": 46,
          "taker_buy_base": 199064.0,
          "taker_buy_quote": 1256.53028
        },
        {
          "timestamp": 1774926000000,
          "datetime": "2026-03-31T03:00:00",
          "open": 0.00629,
          "high": 0.00629,
          "low": 0.00626,
          "close": 0.00626,
          "volume": 362517.0,
          "close_time": 1774929599999,
          "quote_volume": 2275.98456,
          "trades": 31,
          "taker_buy_base": 148441.0,
          "taker_buy_quote": 931.40407
        },
        {
          "timestamp": 1774929600000,
          "datetime": "2026-03-31T04:00:00",
          "open": 0.00626,
          "high": 0.00633,
          "low": 0.00626,
          "close": 0.0063,
          "volume": 1523095.0,
          "close_time": 1774933199999,
          "quote_volume": 9586.22126,
          "trades": 133,
          "taker_buy_base": 921541.0,
          "taker_buy_quote": 5800.83601
        },
        {
          "timestamp": 1774933200000,
          "datetime": "2026-03-31T05:00:00",
          "open": 0.0063,
          "high": 0.00638,
          "low": 0.00628,
          "close": 0.00637,
          "volume": 2557544.0,
          "close_time": 1774936799999,
          "quote_volume": 16196.86241,
          "trades": 134,
          "taker_buy_base": 1237693.0,
          "taker_buy_quote": 7831.93866
        },
        {
          "timestamp": 1774936800000,
          "datetime": "2026-03-31T06:00:00",
          "open": 0.00638,
          "high": 0.00644,
          "low": 0.00637,
          "close": 0.00643,
          "volume": 3179834.0,
          "close_time": 1774940399999,
          "quote_volume": 20332.3436,
          "trades": 182,
          "taker_buy_base": 1971354.0,
          "taker_buy_quote": 12610.43047
        },
        {
          "timestamp": 1774940400000,
          "datetime": "2026-03-31T07:00:00",
          "open": 0.00643,
          "high": 0.00651,
          "low": 0.00629,
          "close": 0.00632,
          "volume": 41922449.0,
          "close_time": 1774943999999,
          "quote_volume": 269251.75148,
          "trades": 1380,
          "taker_buy_base": 23489748.0,
          "taker_buy_quote": 151248.19372
        },
        {
          "timestamp": 1774944000000,
          "datetime": "2026-03-31T08:00:00",
          "open": 0.00632,
          "high": 0.00635,
          "low": 0.00626,
          "close": 0.00628,
          "volume": 5945733.0,
          "close_time": 1774947599999,
          "quote_volume": 37429.71584,
          "trades": 223,
          "taker_buy_base": 1699105.0,
          "taker_buy_quote": 10719.83134
        },
        {
          "timestamp": 1774947600000,
          "datetime": "2026-03-31T09:00:00",
          "open": 0.00629,
          "high": 0.00631,
          "low": 0.00622,
          "close": 0.00623,
          "volume": 3471045.0,
          "close_time": 1774951199999,
          "quote_volume": 21740.93773,
          "trades": 166,
          "taker_buy_base": 1249655.0,
          "taker_buy_quote": 7842.96859
        },
        {
          "timestamp": 1774951200000,
          "datetime": "2026-03-31T10:00:00",
          "open": 0.00624,
          "high": 0.0063,
          "low": 0.00624,
          "close": 0.00629,
          "volume": 1713209.0,
          "close_time": 1774954799999,
          "quote_volume": 10755.87365,
          "trades": 89,
          "taker_buy_base": 661212.0,
          "taker_buy_quote": 4147.71323
        },
        {
          "timestamp": 1774954800000,
          "datetime": "2026-03-31T11:00:00",
          "open": 0.00628,
          "high": 0.00632,
          "low": 0.00628,
          "close": 0.00631,
          "volume": 1677554.0,
          "close_time": 1774958399999,
          "quote_volume": 10568.03832,
          "trades": 73,
          "taker_buy_base": 1127000.0,
          "taker_buy_quote": 7102.63896
        },
        {
          "timestamp": 1774958400000,
          "datetime": "2026-03-31T12:00:00",
          "open": 0.00632,
          "high": 0.00637,
          "low": 0.00631,
          "close": 0.00634,
          "volume": 2021985.0,
          "close_time": 1774961999999,
          "quote_volume": 12816.98263,
          "trades": 96,
          "taker_buy_base": 617318.0,
          "taker_buy_quote": 3917.10852
        },
        {
          "timestamp": 1774962000000,
          "datetime": "2026-03-31T13:00:00",
          "open": 0.00634,
          "high": 0.0064,
          "low": 0.00633,
          "close": 0.00639,
          "volume": 1601537.0,
          "close_time": 1774965599999,
          "quote_volume": 10179.83623,
          "trades": 91,
          "taker_buy_base": 945191.0,
          "taker_buy_quote": 6008.84991
        },
        {
          "timestamp": 1774965600000,
          "datetime": "2026-03-31T14:00:00",
          "open": 0.00638,
          "high": 0.00638,
          "low": 0.00627,
          "close": 0.00628,
          "volume": 1452030.0,
          "close_time": 1774969199999,
          "quote_volume": 9185.36519,
          "trades": 214,
          "taker_buy_base": 99201.0,
          "taker_buy_quote": 627.95718
        },
        {
          "timestamp": 1774969200000,
          "datetime": "2026-03-31T15:00:00",
          "open": 0.00629,
          "high": 0.00631,
          "low": 0.00626,
          "close": 0.00627,
          "volume": 1533004.0,
          "close_time": 1774972799999,
          "quote_volume": 9628.94127,
          "trades": 88,
          "taker_buy_base": 844954.0,
          "taker_buy_quote": 5313.12939
        },
        {
          "timestamp": 1774972800000,
          "datetime": "2026-03-31T16:00:00",
          "open": 0.00625,
          "high": 0.00631,
          "low": 0.00625,
          "close": 0.00628,
          "volume": 2558693.0,
          "close_time": 1774976399999,
          "quote_volume": 16066.35907,
          "trades": 141,
          "taker_buy_base": 1566964.0,
          "taker_buy_quote": 9841.38141
        },
        {
          "timestamp": 1774976400000,
          "datetime": "2026-03-31T17:00:00",
          "open": 0.00629,
          "high": 0.00633,
          "low": 0.00629,
          "close": 0.00629,
          "volume": 1510067.0,
          "close_time": 1774979999999,
          "quote_volume": 9534.78479,
          "trades": 89,
          "taker_buy_base": 543017.0,
          "taker_buy_quote": 3429.71684
        },
        {
          "timestamp": 1774980000000,
          "datetime": "2026-03-31T18:00:00",
          "open": 0.00631,
          "high": 0.00633,
          "low": 0.00629,
          "close": 0.0063,
          "volume": 1454347.0,
          "close_time": 1774983599999,
          "quote_volume": 9192.84532,
          "trades": 52,
          "taker_buy_base": 862790.0,
          "taker_buy_quote": 5451.71635
        },
        {
          "timestamp": 1774983600000,
          "datetime": "2026-03-31T19:00:00",
          "open": 0.00631,
          "high": 0.00631,
          "low": 0.00629,
          "close": 0.00629,
          "volume": 1735874.0,
          "close_time": 1774987199999,
          "quote_volume": 10930.75338,
          "trades": 52,
          "taker_buy_base": 311711.0,
          "taker_buy_quote": 1963.46155
        },
        {
          "timestamp": 1774987200000,
          "datetime": "2026-03-31T20:00:00",
          "open": 0.0063,
          "high": 0.00634,
          "low": 0.0063,
          "close": 0.00634,
          "volume": 253502.0,
          "close_time": 1774990799999,
          "quote_volume": 1602.25943,
          "trades": 27,
          "taker_buy_base": 224899.0,
          "taker_buy_quote": 1421.52197
        },
        {
          "timestamp": 1774990800000,
          "datetime": "2026-03-31T21:00:00",
          "open": 0.00633,
          "high": 0.00633,
          "low": 0.00632,
          "close": 0.00633,
          "volume": 356747.0,
          "close_time": 1774994399999,
          "quote_volume": 2257.28816,
          "trades": 25,
          "taker_buy_base": 282288.0,
          "taker_buy_quote": 1786.64734
        },
        {
          "timestamp": 1774994400000,
          "datetime": "2026-03-31T22:00:00",
          "open": 0.00632,
          "high": 0.00634,
          "low": 0.00631,
          "close": 0.00633,
          "volume": 1264659.0,
          "close_time": 1774997999999,
          "quote_volume": 8003.41287,
          "trades": 65,
          "taker_buy_base": 956485.0,
          "taker_buy_quote": 6055.40853
        },
        {
          "timestamp": 1774998000000,
          "datetime": "2026-03-31T23:00:00",
          "open": 0.00632,
          "high": 0.00633,
          "low": 0.0063,
          "close": 0.00633,
          "volume": 632186.0,
          "close_time": 1775001599999,
          "quote_volume": 3993.70505,
          "trades": 26,
          "taker_buy_base": 624465.0,
          "taker_buy_quote": 3945.06275
        },
        {
          "timestamp": 1775001600000,
          "datetime": "2026-04-01T00:00:00",
          "open": 0.00633,
          "high": 0.00637,
          "low": 0.0063,
          "close": 0.00637,
          "volume": 1786561.0,
          "close_time": 1775005199999,
          "quote_volume": 11310.2242,
          "trades": 77,
          "taker_buy_base": 1334768.0,
          "taker_buy_quote": 8454.90992
        },
        {
          "timestamp": 1775005200000,
          "datetime": "2026-04-01T01:00:00",
          "open": 0.00637,
          "high": 0.00637,
          "low": 0.00635,
          "close": 0.00636,
          "volume": 981547.0,
          "close_time": 1775008799999,
          "quote_volume": 6242.38436,
          "trades": 57,
          "taker_buy_base": 516050.0,
          "taker_buy_quote": 3282.35961
        },
        {
          "timestamp": 1775008800000,
          "datetime": "2026-04-01T02:00:00",
          "open": 0.00636,
          "high": 0.00654,
          "low": 0.00636,
          "close": 0.00642,
          "volume": 20277292.0,
          "close_time": 1775012399999,
          "quote_volume": 131478.5588,
          "trades": 711,
          "taker_buy_base": 12655957.0,
          "taker_buy_quote": 82177.33079
        },
        {
          "timestamp": 1775012400000,
          "datetime": "2026-04-01T03:00:00",
          "open": 0.00644,
          "high": 0.00647,
          "low": 0.0064,
          "close": 0.00643,
          "volume": 3973282.0,
          "close_time": 1775015999999,
          "quote_volume": 25547.03199,
          "trades": 223,
          "taker_buy_base": 1790045.0,
          "taker_buy_quote": 11512.99033
        },
        {
          "timestamp": 1775016000000,
          "datetime": "2026-04-01T04:00:00",
          "open": 0.00643,
          "high": 0.00645,
          "low": 0.00634,
          "close": 0.00635,
          "volume": 3107999.0,
          "close_time": 1775019599999,
          "quote_volume": 19893.4067,
          "trades": 169,
          "taker_buy_base": 794035.0,
          "taker_buy_quote": 5082.65694
        },
        {
          "timestamp": 1775019600000,
          "datetime": "2026-04-01T05:00:00",
          "open": 0.00636,
          "high": 0.00641,
          "low": 0.00635,
          "close": 0.0064,
          "volume": 654277.0,
          "close_time": 1775023199999,
          "quote_volume": 4166.8132,
          "trades": 51,
          "taker_buy_base": 383140.0,
          "taker_buy_quote": 2444.32336
        },
        {
          "timestamp": 1775023200000,
          "datetime": "2026-04-01T06:00:00",
          "open": 0.00639,
          "high": 0.00645,
          "low": 0.00639,
          "close": 0.00645,
          "volume": 727711.0,
          "close_time": 1775026799999,
          "quote_volume": 4680.81524,
          "trades": 38,
          "taker_buy_base": 222380.0,
          "taker_buy_quote": 1430.63181
        },
        {
          "timestamp": 1775026800000,
          "datetime": "2026-04-01T07:00:00",
          "open": 0.00645,
          "high": 0.00645,
          "low": 0.00643,
          "close": 0.00645,
          "volume": 822061.0,
          "close_time": 1775030399999,
          "quote_volume": 5290.98507,
          "trades": 34,
          "taker_buy_base": 290802.0,
          "taker_buy_quote": 1870.51566
        },
        {
          "timestamp": 1775030400000,
          "datetime": "2026-04-01T08:00:00",
          "open": 0.00645,
          "high": 0.00653,
          "low": 0.00645,
          "close": 0.00649,
          "volume": 2189988.0,
          "close_time": 1775033999999,
          "quote_volume": 14221.92816,
          "trades": 134,
          "taker_buy_base": 822275.0,
          "taker_buy_quote": 5334.40365
        },
        {
          "timestamp": 1775034000000,
          "datetime": "2026-04-01T09:00:00",
          "open": 0.00649,
          "high": 0.0065,
          "low": 0.00643,
          "close": 0.00646,
          "volume": 1373242.0,
          "close_time": 1775037599999,
          "quote_volume": 8874.92985,
          "trades": 197,
          "taker_buy_base": 774218.0,
          "taker_buy_quote": 5004.72121
        },
        {
          "timestamp": 1775037600000,
          "datetime": "2026-04-01T10:00:00",
          "open": 0.00647,
          "high": 0.00647,
          "low": 0.00643,
          "close": 0.00643,
          "volume": 2208511.0,
          "close_time": 1775041199999,
          "quote_volume": 14239.70277,
          "trades": 82,
          "taker_buy_base": 180253.0,
          "taker_buy_quote": 1164.01788
        },
        {
          "timestamp": 1775041200000,
          "datetime": "2026-04-01T11:00:00",
          "open": 0.00643,
          "high": 0.00643,
          "low": 0.0064,
          "close": 0.0064,
          "volume": 1162934.0,
          "close_time": 1775044799999,
          "quote_volume": 7453.30702,
          "trades": 62,
          "taker_buy_base": 151621.0,
          "taker_buy_quote": 972.68982
        },
        {
          "timestamp": 1775044800000,
          "datetime": "2026-04-01T12:00:00",
          "open": 0.00641,
          "high": 0.00649,
          "low": 0.00641,
          "close": 0.00644,
          "volume": 2517233.0,
          "close_time": 1775048399999,
          "quote_volume": 16244.74259,
          "trades": 138,
          "taker_buy_base": 1242346.0,
          "taker_buy_quote": 8016.07476
        },
        {
          "timestamp": 1775048400000,
          "datetime": "2026-04-01T13:00:00",
          "open": 0.00643,
          "high": 0.00647,
          "low": 0.00642,
          "close": 0.00645,
          "volume": 4351328.0,
          "close_time": 1775051999999,
          "quote_volume": 28032.24413,
          "trades": 194,
          "taker_buy_base": 1206234.0,
          "taker_buy_quote": 7781.04173
        },
        {
          "timestamp": 1775052000000,
          "datetime": "2026-04-01T14:00:00",
          "open": 0.00645,
          "high": 0.0065,
          "low": 0.00644,
          "close": 0.00649,
          "volume": 1595129.0,
          "close_time": 1775055599999,
          "quote_volume": 10321.81002,
          "trades": 151,
          "taker_buy_base": 1061142.0,
          "taker_buy_quote": 6867.86624
        },
        {
          "timestamp": 1775055600000,
          "datetime": "2026-04-01T15:00:00",
          "open": 0.00649,
          "high": 0.00649,
          "low": 0.00644,
          "close": 0.00647,
          "volume": 1490464.0,
          "close_time": 1775059199999,
          "quote_volume": 9638.92555,
          "trades": 135,
          "taker_buy_base": 785561.0,
          "taker_buy_quote": 5084.60281
        },
        {
          "timestamp": 1775059200000,
          "datetime": "2026-04-01T16:00:00",
          "open": 0.00646,
          "high": 0.00648,
          "low": 0.00644,
          "close": 0.00647,
          "volume": 857469.0,
          "close_time": 1775062799999,
          "quote_volume": 5544.94834,
          "trades": 96,
          "taker_buy_base": 352682.0,
          "taker_buy_quote": 2283.01568
        },
        {
          "timestamp": 1775062800000,
          "datetime": "2026-04-01T17:00:00",
          "open": 0.00647,
          "high": 0.00649,
          "low": 0.00646,
          "close": 0.00647,
          "volume": 1305972.0,
          "close_time": 1775066399999,
          "quote_volume": 8445.37378,
          "trades": 62,
          "taker_buy_base": 532576.0,
          "taker_buy_quote": 3443.18609
        },
        {
          "timestamp": 1775066400000,
          "datetime": "2026-04-01T18:00:00",
          "open": 0.00647,
          "high": 0.00649,
          "low": 0.00645,
          "close": 0.00648,
          "volume": 848698.0,
          "close_time": 1775069999999,
          "quote_volume": 5486.64497,
          "trades": 57,
          "taker_buy_base": 389208.0,
          "taker_buy_quote": 2517.61144
        },
        {
          "timestamp": 1775070000000,
          "datetime": "2026-04-01T19:00:00",
          "open": 0.00647,
          "high": 0.00653,
          "low": 0.00647,
          "close": 0.0065,
          "volume": 870087.0,
          "close_time": 1775073599999,
          "quote_volume": 5656.69767,
          "trades": 93,
          "taker_buy_base": 467948.0,
          "taker_buy_quote": 3043.7243
        },
        {
          "timestamp": 1775073600000,
          "datetime": "2026-04-01T20:00:00",
          "open": 0.00649,
          "high": 0.00649,
          "low": 0.00645,
          "close": 0.00645,
          "volume": 462569.0,
          "close_time": 1775077199999,
          "quote_volume": 2990.56968,
          "trades": 39,
          "taker_buy_base": 103445.0,
          "taker_buy_quote": 668.86588
        },
        {
          "timestamp": 1775077200000,
          "datetime": "2026-04-01T21:00:00",
          "open": 0.00645,
          "high": 0.0065,
          "low": 0.00644,
          "close": 0.00646,
          "volume": 1105448.0,
          "close_time": 1775080799999,
          "quote_volume": 7168.94181,
          "trades": 65,
          "taker_buy_base": 750994.0,
          "taker_buy_quote": 4875.54023
        },
        {
          "timestamp": 1775080800000,
          "datetime": "2026-04-01T22:00:00",
          "open": 0.00646,
          "high": 0.00646,
          "low": 0.00643,
          "close": 0.00644,
          "volume": 1406304.0,
          "close_time": 1775084399999,
          "quote_volume": 9058.69288,
          "trades": 82,
          "taker_buy_base": 812284.0,
          "taker_buy_quote": 5233.92693
        },
        {
          "timestamp": 1775084400000,
          "datetime": "2026-04-01T23:00:00",
          "open": 0.00645,
          "high": 0.00646,
          "low": 0.00644,
          "close": 0.00646,
          "volume": 565045.0,
          "close_time": 1775087999999,
          "quote_volume": 3641.34284,
          "trades": 53,
          "taker_buy_base": 320947.0,
          "taker_buy_quote": 2069.32773
        },
        {
          "timestamp": 1775088000000,
          "datetime": "2026-04-02T00:00:00",
          "open": 0.00645,
          "high": 0.00647,
          "low": 0.00644,
          "close": 0.00646,
          "volume": 1235033.0,
          "close_time": 1775091599999,
          "quote_volume": 7974.42915,
          "trades": 78,
          "taker_buy_base": 299870.0,
          "taker_buy_quote": 1937.266
        },
        {
          "timestamp": 1775091600000,
          "datetime": "2026-04-02T01:00:00",
          "open": 0.00646,
          "high": 0.00646,
          "low": 0.00631,
          "close": 0.00633,
          "volume": 7072450.0,
          "close_time": 1775095199999,
          "quote_volume": 45167.0229,
          "trades": 351,
          "taker_buy_base": 2540372.0,
          "taker_buy_quote": 16218.66717
        },
        {
          "timestamp": 1775095200000,
          "datetime": "2026-04-02T02:00:00",
          "open": 0.00634,
          "high": 0.00634,
          "low": 0.00626,
          "close": 0.00627,
          "volume": 1034309.0,
          "close_time": 1775098799999,
          "quote_volume": 6507.48911,
          "trades": 82,
          "taker_buy_base": 314826.0,
          "taker_buy_quote": 1982.65901
        },
        {
          "timestamp": 1775098800000,
          "datetime": "2026-04-02T03:00:00",
          "open": 0.00627,
          "high": 0.00629,
          "low": 0.00625,
          "close": 0.00625,
          "volume": 787637.0,
          "close_time": 1775102399999,
          "quote_volume": 4933.06721,
          "trades": 49,
          "taker_buy_base": 355846.0,
          "taker_buy_quote": 2230.53778
        },
        {
          "timestamp": 1775102400000,
          "datetime": "2026-04-02T04:00:00",
          "open": 0.00626,
          "high": 0.00626,
          "low": 0.00623,
          "close": 0.00623,
          "volume": 949691.0,
          "close_time": 1775105999999,
          "quote_volume": 5931.79097,
          "trades": 29,
          "taker_buy_base": 749675.0,
          "taker_buy_quote": 4683.37659
        },
        {
          "timestamp": 1775106000000,
          "datetime": "2026-04-02T05:00:00",
          "open": 0.00623,
          "high": 0.00634,
          "low": 0.00622,
          "close": 0.00633,
          "volume": 3320590.0,
          "close_time": 1775109599999,
          "quote_volume": 20909.88301,
          "trades": 149,
          "taker_buy_base": 2362029.0,
          "taker_buy_quote": 14878.66951
        },
        {
          "timestamp": 1775109600000,
          "datetime": "2026-04-02T06:00:00",
          "open": 0.00632,
          "high": 0.00641,
          "low": 0.00632,
          "close": 0.0064,
          "volume": 2192944.0,
          "close_time": 1775113199999,
          "quote_volume": 13969.91722,
          "trades": 131,
          "taker_buy_base": 1320016.0,
          "taker_buy_quote": 8412.92999
        },
        {
          "timestamp": 1775113200000,
          "datetime": "2026-04-02T07:00:00",
          "open": 0.00641,
          "high": 0.00646,
          "low": 0.0064,
          "close": 0.00645,
          "volume": 1301946.0,
          "close_time": 1775116799999,
          "quote_volume": 8384.56018,
          "trades": 119,
          "taker_buy_base": 505635.0,
          "taker_buy_quote": 3256.36531
        },
        {
          "timestamp": 1775116800000,
          "datetime": "2026-04-02T08:00:00",
          "open": 0.00645,
          "high": 0.00648,
          "low": 0.00642,
          "close": 0.00642,
          "volume": 2326945.0,
          "close_time": 1775120399999,
          "quote_volume": 14992.06553,
          "trades": 122,
          "taker_buy_base": 820038.0,
          "taker_buy_quote": 5279.90596
        },
        {
          "timestamp": 1775120400000,
          "datetime": "2026-04-02T09:00:00",
          "open": 0.00642,
          "high": 0.00643,
          "low": 0.00636,
          "close": 0.00637,
          "volume": 1513526.0,
          "close_time": 1775123999999,
          "quote_volume": 9670.34415,
          "trades": 64,
          "taker_buy_base": 511866.0,
          "taker_buy_quote": 3270.95541
        },
        {
          "timestamp": 1775124000000,
          "datetime": "2026-04-02T10:00:00",
          "open": 0.00638,
          "high": 0.0064,
          "low": 0.00636,
          "close": 0.00637,
          "volume": 1255988.0,
          "close_time": 1775127599999,
          "quote_volume": 8012.27099,
          "trades": 68,
          "taker_buy_base": 391656.0,
          "taker_buy_quote": 2500.63638
        },
        {
          "timestamp": 1775127600000,
          "datetime": "2026-04-02T11:00:00",
          "open": 0.00638,
          "high": 0.00638,
          "low": 0.00635,
          "close": 0.00638,
          "volume": 332387.0,
          "close_time": 1775131199999,
          "quote_volume": 2114.59665,
          "trades": 29,
          "taker_buy_base": 250620.0,
          "taker_buy_quote": 1594.8257
        },
        {
          "timestamp": 1775131200000,
          "datetime": "2026-04-02T12:00:00",
          "open": 0.00638,
          "high": 0.00638,
          "low": 0.00633,
          "close": 0.00635,
          "volume": 675932.0,
          "close_time": 1775134799999,
          "quote_volume": 4300.52256,
          "trades": 49,
          "taker_buy_base": 259133.0,
          "taker_buy_quote": 1647.5282
        },
        {
          "timestamp": 1775134800000,
          "datetime": "2026-04-02T13:00:00",
          "open": 0.00633,
          "high": 0.00635,
          "low": 0.0063,
          "close": 0.00634,
          "volume": 3946245.0,
          "close_time": 1775138399999,
          "quote_volume": 25002.04903,
          "trades": 105,
          "taker_buy_base": 2028517.0,
          "taker_buy_quote": 12853.70518
        },
        {
          "timestamp": 1775138400000,
          "datetime": "2026-04-02T14:00:00",
          "open": 0.00634,
          "high": 0.00642,
          "low": 0.00634,
          "close": 0.0064,
          "volume": 1711833.0,
          "close_time": 1775141999999,
          "quote_volume": 10920.47459,
          "trades": 85,
          "taker_buy_base": 849380.0,
          "taker_buy_quote": 5412.19896
        },
        {
          "timestamp": 1775142000000,
          "datetime": "2026-04-02T15:00:00",
          "open": 0.0064,
          "high": 0.00641,
          "low": 0.00638,
          "close": 0.0064,
          "volume": 603715.0,
          "close_time": 1775145599999,
          "quote_volume": 3861.90369,
          "trades": 40,
          "taker_buy_base": 316007.0,
          "taker_buy_quote": 2023.1639
        },
        {
          "timestamp": 1775145600000,
          "datetime": "2026-04-02T16:00:00",
          "open": 0.00642,
          "high": 0.00653,
          "low": 0.00642,
          "close": 0.0065,
          "volume": 2575671.0,
          "close_time": 1775149199999,
          "quote_volume": 16698.51739,
          "trades": 157,
          "taker_buy_base": 1729940.0,
          "taker_buy_quote": 11221.70803
        },
        {
          "timestamp": 1775149200000,
          "datetime": "2026-04-02T17:00:00",
          "open": 0.0065,
          "high": 0.0065,
          "low": 0.00641,
          "close": 0.00642,
          "volume": 3440467.0,
          "close_time": 1775152799999,
          "quote_volume": 22183.59868,
          "trades": 250,
          "taker_buy_base": 678879.0,
          "taker_buy_quote": 4381.10626
        },
        {
          "timestamp": 1775152800000,
          "datetime": "2026-04-02T18:00:00",
          "open": 0.00642,
          "high": 0.00646,
          "low": 0.00642,
          "close": 0.00645,
          "volume": 1042652.0,
          "close_time": 1775156399999,
          "quote_volume": 6705.86117,
          "trades": 187,
          "taker_buy_base": 813514.0,
          "taker_buy_quote": 5234.32445
        },
        {
          "timestamp": 1775156400000,
          "datetime": "2026-04-02T19:00:00",
          "open": 0.00645,
          "high": 0.00645,
          "low": 0.0064,
          "close": 0.00642,
          "volume": 1662738.0,
          "close_time": 1775159999999,
          "quote_volume": 10683.55474,
          "trades": 189,
          "taker_buy_base": 927060.0,
          "taker_buy_quote": 5959.21206
        },
        {
          "timestamp": 1775160000000,
          "datetime": "2026-04-02T20:00:00",
          "open": 0.00642,
          "high": 0.00647,
          "low": 0.00641,
          "close": 0.00645,
          "volume": 1033157.0,
          "close_time": 1775163599999,
          "quote_volume": 6661.66533,
          "trades": 160,
          "taker_buy_base": 669457.0,
          "taker_buy_quote": 4314.7007
        },
        {
          "timestamp": 1775163600000,
          "datetime": "2026-04-02T21:00:00",
          "open": 0.00645,
          "high": 0.00646,
          "low": 0.00642,
          "close": 0.00646,
          "volume": 1343186.0,
          "close_time": 1775167199999,
          "quote_volume": 8645.2742,
          "trades": 184,
          "taker_buy_base": 841963.0,
          "taker_buy_quote": 5424.39511
        },
        {
          "timestamp": 1775167200000,
          "datetime": "2026-04-02T22:00:00",
          "open": 0.00645,
          "high": 0.00646,
          "low": 0.00641,
          "close": 0.00645,
          "volume": 1248992.0,
          "close_time": 1775170799999,
          "quote_volume": 8045.2104,
          "trades": 75,
          "taker_buy_base": 403787.0,
          "taker_buy_quote": 2603.0987
        },
        {
          "timestamp": 1775170800000,
          "datetime": "2026-04-02T23:00:00",
          "open": 0.00646,
          "high": 0.00647,
          "low": 0.00645,
          "close": 0.00646,
          "volume": 568856.0,
          "close_time": 1775174399999,
          "quote_volume": 3675.71604,
          "trades": 28,
          "taker_buy_base": 201858.0,
          "taker_buy_quote": 1304.1811
        },
        {
          "timestamp": 1775174400000,
          "datetime": "2026-04-03T00:00:00",
          "open": 0.00646,
          "high": 0.00648,
          "low": 0.00645,
          "close": 0.00645,
          "volume": 710923.0,
          "close_time": 1775177999999,
          "quote_volume": 4595.15133,
          "trades": 60,
          "taker_buy_base": 236830.0,
          "taker_buy_quote": 1531.34383
        },
        {
          "timestamp": 1775178000000,
          "datetime": "2026-04-03T01:00:00",
          "open": 0.00647,
          "high": 0.00652,
          "low": 0.00647,
          "close": 0.00652,
          "volume": 907058.0,
          "close_time": 1775181599999,
          "quote_volume": 5896.35425,
          "trades": 71,
          "taker_buy_base": 804444.0,
          "taker_buy_quote": 5230.37477
        },
        {
          "timestamp": 1775181600000,
          "datetime": "2026-04-03T02:00:00",
          "open": 0.00651,
          "high": 0.00651,
          "low": 0.00645,
          "close": 0.00648,
          "volume": 3267700.0,
          "close_time": 1775185199999,
          "quote_volume": 21155.28684,
          "trades": 149,
          "taker_buy_base": 1314793.0,
          "taker_buy_quote": 8509.74245
        },
        {
          "timestamp": 1775185200000,
          "datetime": "2026-04-03T03:00:00",
          "open": 0.00648,
          "high": 0.00648,
          "low": 0.00644,
          "close": 0.00644,
          "volume": 895901.0,
          "close_time": 1775188799999,
          "quote_volume": 5779.94518,
          "trades": 197,
          "taker_buy_base": 189036.0,
          "taker_buy_quote": 1219.81397
        },
        {
          "timestamp": 1775188800000,
          "datetime": "2026-04-03T04:00:00",
          "open": 0.00644,
          "high": 0.00652,
          "low": 0.00643,
          "close": 0.00651,
          "volume": 1523480.0,
          "close_time": 1775192399999,
          "quote_volume": 9871.28025,
          "trades": 83,
          "taker_buy_base": 1274506.0,
          "taker_buy_quote": 8265.18937
        },
        {
          "timestamp": 1775192400000,
          "datetime": "2026-04-03T05:00:00",
          "open": 0.00652,
          "high": 0.00656,
          "low": 0.0065,
          "close": 0.00654,
          "volume": 2535490.0,
          "close_time": 1775195999999,
          "quote_volume": 16573.01642,
          "trades": 128,
          "taker_buy_base": 1600709.0,
          "taker_buy_quote": 10464.69174
        },
        {
          "timestamp": 1775196000000,
          "datetime": "2026-04-03T06:00:00",
          "open": 0.00653,
          "high": 0.00656,
          "low": 0.00653,
          "close": 0.00655,
          "volume": 903478.0,
          "close_time": 1775199599999,
          "quote_volume": 5912.58839,
          "trades": 56,
          "taker_buy_base": 417762.0,
          "taker_buy_quote": 2736.52138
        },
        {
          "timestamp": 1775199600000,
          "datetime": "2026-04-03T07:00:00",
          "open": 0.00655,
          "high": 0.00655,
          "low": 0.00648,
          "close": 0.0065,
          "volume": 2199608.0,
          "close_time": 1775203199999,
          "quote_volume": 14331.11343,
          "trades": 114,
          "taker_buy_base": 692041.0,
          "taker_buy_quote": 4503.57133
        },
        {
          "timestamp": 1775203200000,
          "datetime": "2026-04-03T08:00:00",
          "open": 0.00649,
          "high": 0.0065,
          "low": 0.00648,
          "close": 0.0065,
          "volume": 589187.0,
          "close_time": 1775206799999,
          "quote_volume": 3826.56459,
          "trades": 29,
          "taker_buy_base": 526342.0,
          "taker_buy_quote": 3419.03462
        },
        {
          "timestamp": 1775206800000,
          "datetime": "2026-04-03T09:00:00",
          "open": 0.00651,
          "high": 0.00655,
          "low": 0.00651,
          "close": 0.00654,
          "volume": 1041600.0,
          "close_time": 1775210399999,
          "quote_volume": 6798.22036,
          "trades": 59,
          "taker_buy_base": 713831.0,
          "taker_buy_quote": 4661.15993
        },
        {
          "timestamp": 1775210400000,
          "datetime": "2026-04-03T10:00:00",
          "open": 0.00654,
          "high": 0.00654,
          "low": 0.00649,
          "close": 0.0065,
          "volume": 628903.0,
          "close_time": 1775213999999,
          "quote_volume": 4099.14375,
          "trades": 38,
          "taker_buy_base": 182806.0,
          "taker_buy_quote": 1194.53483
        },
        {
          "timestamp": 1775214000000,
          "datetime": "2026-04-03T11:00:00",
          "open": 0.0065,
          "high": 0.00652,
          "low": 0.00648,
          "close": 0.00651,
          "volume": 471610.0,
          "close_time": 1775217599999,
          "quote_volume": 3061.81697,
          "trades": 56,
          "taker_buy_base": 150327.0,
          "taker_buy_quote": 977.61246
        },
        {
          "timestamp": 1775217600000,
          "datetime": "2026-04-03T12:00:00",
          "open": 0.0065,
          "high": 0.00653,
          "low": 0.00646,
          "close": 0.00647,
          "volume": 2331811.0,
          "close_time": 1775221199999,
          "quote_volume": 15145.97336,
          "trades": 122,
          "taker_buy_base": 910000.0,
          "taker_buy_quote": 5921.81848
        },
        {
          "timestamp": 1775221200000,
          "datetime": "2026-04-03T13:00:00",
          "open": 0.00648,
          "high": 0.00648,
          "low": 0.00643,
          "close": 0.00644,
          "volume": 228910.0,
          "close_time": 1775224799999,
          "quote_volume": 1476.15289,
          "trades": 27,
          "taker_buy_base": 39267.0,
          "taker_buy_quote": 253.6353
        },
        {
          "timestamp": 1775224800000,
          "datetime": "2026-04-03T14:00:00",
          "open": 0.00644,
          "high": 0.00644,
          "low": 0.00642,
          "close": 0.00642,
          "volume": 965917.0,
          "close_time": 1775228399999,
          "quote_volume": 6214.72342,
          "trades": 91,
          "taker_buy_base": 227298.0,
          "taker_buy_quote": 1463.48607
        },
        {
          "timestamp": 1775228400000,
          "datetime": "2026-04-03T15:00:00",
          "open": 0.00643,
          "high": 0.00644,
          "low": 0.00639,
          "close": 0.0064,
          "volume": 1053710.0,
          "close_time": 1775231999999,
          "quote_volume": 6762.77045,
          "trades": 83,
          "taker_buy_base": 344035.0,
          "taker_buy_quote": 2210.38596
        },
        {
          "timestamp": 1775232000000,
          "datetime": "2026-04-03T16:00:00",
          "open": 0.00639,
          "high": 0.00641,
          "low": 0.00638,
          "close": 0.00641,
          "volume": 736271.0,
          "close_time": 1775235599999,
          "quote_volume": 4713.70689,
          "trades": 70,
          "taker_buy_base": 607961.0,
          "taker_buy_quote": 3893.29533
        },
        {
          "timestamp": 1775235600000,
          "datetime": "2026-04-03T17:00:00",
          "open": 0.00641,
          "high": 0.00648,
          "low": 0.0064,
          "close": 0.00646,
          "volume": 2351242.0,
          "close_time": 1775239199999,
          "quote_volume": 15171.29524,
          "trades": 221,
          "taker_buy_base": 1295559.0,
          "taker_buy_quote": 8353.55038
        },
        {
          "timestamp": 1775239200000,
          "datetime": "2026-04-03T18:00:00",
          "open": 0.00646,
          "high": 0.0065,
          "low": 0.00645,
          "close": 0.00648,
          "volume": 1376095.0,
          "close_time": 1775242799999,
          "quote_volume": 8913.49836,
          "trades": 102,
          "taker_buy_base": 620417.0,
          "taker_buy_quote": 4019.59684
        },
        {
          "timestamp": 1775242800000,
          "datetime": "2026-04-03T19:00:00",
          "open": 0.00648,
          "high": 0.0065,
          "low": 0.00646,
          "close": 0.00649,
          "volume": 1776210.0,
          "close_time": 1775246399999,
          "quote_volume": 11518.04394,
          "trades": 86,
          "taker_buy_base": 1084325.0,
          "taker_buy_quote": 7033.39585
        },
        {
          "timestamp": 1775246400000,
          "datetime": "2026-04-03T20:00:00",
          "open": 0.00649,
          "high": 0.00649,
          "low": 0.00646,
          "close": 0.00646,
          "volume": 384499.0,
          "close_time": 1775249999999,
          "quote_volume": 2489.89118,
          "trades": 39,
          "taker_buy_base": 110414.0,
          "taker_buy_quote": 715.08708
        },
        {
          "timestamp": 1775250000000,
          "datetime": "2026-04-03T21:00:00",
          "open": 0.00645,
          "high": 0.00647,
          "low": 0.00645,
          "close": 0.00647,
          "volume": 396941.0,
          "close_time": 1775253599999,
          "quote_volume": 2564.69615,
          "trades": 28,
          "taker_buy_base": 231737.0,
          "taker_buy_quote": 1498.33072
        },
        {
          "timestamp": 1775253600000,
          "datetime": "2026-04-03T22:00:00",
          "open": 0.00648,
          "high": 0.00648,
          "low": 0.00645,
          "close": 0.00645,
          "volume": 726245.0,
          "close_time": 1775257199999,
          "quote_volume": 4694.24575,
          "trades": 60,
          "taker_buy_base": 141481.0,
          "taker_buy_quote": 915.05959
        },
        {
          "timestamp": 1775257200000,
          "datetime": "2026-04-03T23:00:00",
          "open": 0.00645,
          "high": 0.00646,
          "low": 0.00644,
          "close": 0.00646,
          "volume": 37339.0,
          "close_time": 1775260799999,
          "quote_volume": 240.9792,
          "trades": 6,
          "taker_buy_base": 36125.0,
          "taker_buy_quote": 233.16104
        },
        {
          "timestamp": 1775260800000,
          "datetime": "2026-04-04T00:00:00",
          "open": 0.00646,
          "high": 0.0065,
          "low": 0.00645,
          "close": 0.00645,
          "volume": 1453758.0,
          "close_time": 1775264399999,
          "quote_volume": 9417.61531,
          "trades": 70,
          "taker_buy_base": 557375.0,
          "taker_buy_quote": 3611.12227
        },
        {
          "timestamp": 1775264400000,
          "datetime": "2026-04-04T01:00:00",
          "open": 0.00645,
          "high": 0.00646,
          "low": 0.00643,
          "close": 0.00644,
          "volume": 343177.0,
          "close_time": 1775267999999,
          "quote_volume": 2213.22913,
          "trades": 29,
          "taker_buy_base": 13044.0,
          "taker_buy_quote": 84.22168
        },
        {
          "timestamp": 1775268000000,
          "datetime": "2026-04-04T02:00:00",
          "open": 0.00644,
          "high": 0.00644,
          "low": 0.0064,
          "close": 0.0064,
          "volume": 561258.0,
          "close_time": 1775271599999,
          "quote_volume": 3601.29615,
          "trades": 106,
          "taker_buy_base": 211127.0,
          "taker_buy_quote": 1355.64832
        },
        {
          "timestamp": 1775271600000,
          "datetime": "2026-04-04T03:00:00",
          "open": 0.0064,
          "high": 0.00641,
          "low": 0.00638,
          "close": 0.00638,
          "volume": 603413.0,
          "close_time": 1775275199999,
          "quote_volume": 3857.56872,
          "trades": 192,
          "taker_buy_base": 170849.0,
          "taker_buy_quote": 1092.34929
        },
        {
          "timestamp": 1775275200000,
          "datetime": "2026-04-04T04:00:00",
          "open": 0.00638,
          "high": 0.00639,
          "low": 0.00637,
          "close": 0.00638,
          "volume": 455907.0,
          "close_time": 1775278799999,
          "quote_volume": 2910.33485,
          "trades": 217,
          "taker_buy_base": 72437.0,
          "taker_buy_quote": 462.81243
        },
        {
          "timestamp": 1775278800000,
          "datetime": "2026-04-04T05:00:00",
          "open": 0.00639,
          "high": 0.00639,
          "low": 0.00636,
          "close": 0.00636,
          "volume": 1190540.0,
          "close_time": 1775282399999,
          "quote_volume": 7592.76889,
          "trades": 334,
          "taker_buy_base": 311202.0,
          "taker_buy_quote": 1985.48604
        },
        {
          "timestamp": 1775282400000,
          "datetime": "2026-04-04T06:00:00",
          "open": 0.00636,
          "high": 0.00637,
          "low": 0.00635,
          "close": 0.00637,
          "volume": 1026709.0,
          "close_time": 1775285999999,
          "quote_volume": 6526.96569,
          "trades": 245,
          "taker_buy_base": 521306.0,
          "taker_buy_quote": 3314.28298
        },
        {
          "timestamp": 1775286000000,
          "datetime": "2026-04-04T07:00:00",
          "open": 0.00637,
          "high": 0.00639,
          "low": 0.00636,
          "close": 0.00636,
          "volume": 1083400.0,
          "close_time": 1775289599999,
          "quote_volume": 6907.1024,
          "trades": 251,
          "taker_buy_base": 511108.0,
          "taker_buy_quote": 3260.82999
        },
        {
          "timestamp": 1775289600000,
          "datetime": "2026-04-04T08:00:00",
          "open": 0.00636,
          "high": 0.00638,
          "low": 0.00635,
          "close": 0.00635,
          "volume": 1051924.0,
          "close_time": 1775293199999,
          "quote_volume": 6695.92585,
          "trades": 310,
          "taker_buy_base": 366555.0,
          "taker_buy_quote": 2335.25715
        },
        {
          "timestamp": 1775293200000,
          "datetime": "2026-04-04T09:00:00",
          "open": 0.00636,
          "high": 0.00638,
          "low": 0.00635,
          "close": 0.00636,
          "volume": 645628.0,
          "close_time": 1775296799999,
          "quote_volume": 4106.78625,
          "trades": 199,
          "taker_buy_base": 290607.0,
          "taker_buy_quote": 1850.52473
        },
        {
          "timestamp": 1775296800000,
          "datetime": "2026-04-04T10:00:00",
          "open": 0.00637,
          "high": 0.00638,
          "low": 0.00635,
          "close": 0.00638,
          "volume": 732288.0,
          "close_time": 1775300399999,
          "quote_volume": 4659.27572,
          "trades": 73,
          "taker_buy_base": 594953.0,
          "taker_buy_quote": 3785.45547
        },
        {
          "timestamp": 1775300400000,
          "datetime": "2026-04-04T11:00:00",
          "open": 0.00638,
          "high": 0.00639,
          "low": 0.00635,
          "close": 0.00636,
          "volume": 634965.0,
          "close_time": 1775303999999,
          "quote_volume": 4044.96869,
          "trades": 103,
          "taker_buy_base": 270605.0,
          "taker_buy_quote": 1725.78078
        },
        {
          "timestamp": 1775304000000,
          "datetime": "2026-04-04T12:00:00",
          "open": 0.00635,
          "high": 0.00635,
          "low": 0.00634,
          "close": 0.00634,
          "volume": 721429.0,
          "close_time": 1775307599999,
          "quote_volume": 4578.51512,
          "trades": 57,
          "taker_buy_base": 485424.0,
          "taker_buy_quote": 3080.94342
        },
        {
          "timestamp": 1775307600000,
          "datetime": "2026-04-04T13:00:00",
          "open": 0.00634,
          "high": 0.00637,
          "low": 0.00633,
          "close": 0.00636,
          "volume": 1201824.0,
          "close_time": 1775311199999,
          "quote_volume": 7632.97213,
          "trades": 67,
          "taker_buy_base": 1054170.0,
          "taker_buy_quote": 6695.87214
        },
        {
          "timestamp": 1775311200000,
          "datetime": "2026-04-04T14:00:00",
          "open": 0.00637,
          "high": 0.00641,
          "low": 0.00637,
          "close": 0.00641,
          "volume": 627721.0,
          "close_time": 1775314799999,
          "quote_volume": 4007.5252,
          "trades": 86,
          "taker_buy_base": 270506.0,
          "taker_buy_quote": 1728.84248
        },
        {
          "timestamp": 1775314800000,
          "datetime": "2026-04-04T15:00:00",
          "open": 0.00641,
          "high": 0.00642,
          "low": 0.00639,
          "close": 0.0064,
          "volume": 497109.0,
          "close_time": 1775318399999,
          "quote_volume": 3182.01633,
          "trades": 74,
          "taker_buy_base": 185908.0,
          "taker_buy_quote": 1191.04947
        },
        {
          "timestamp": 1775318400000,
          "datetime": "2026-04-04T16:00:00",
          "open": 0.0064,
          "high": 0.00641,
          "low": 0.0064,
          "close": 0.0064,
          "volume": 196856.0,
          "close_time": 1775321999999,
          "quote_volume": 1260.84186,
          "trades": 33,
          "taker_buy_base": 104579.0,
          "taker_buy_quote": 670.06431
        },
        {
          "timestamp": 1775322000000,
          "datetime": "2026-04-04T17:00:00",
          "open": 0.00639,
          "high": 0.00641,
          "low": 0.00639,
          "close": 0.00639,
          "volume": 280686.0,
          "close_time": 1775325599999,
          "quote_volume": 1795.1134,
          "trades": 36,
          "taker_buy_base": 66221.0,
          "taker_buy_quote": 424.06223
        },
        {
          "timestamp": 1775325600000,
          "datetime": "2026-04-04T18:00:00",
          "open": 0.00638,
          "high": 0.00638,
          "low": 0.00637,
          "close": 0.00637,
          "volume": 144590.0,
          "close_time": 1775329199999,
          "quote_volume": 922.20447,
          "trades": 15,
          "taker_buy_base": 44406.0,
          "taker_buy_quote": 283.31028
        },
        {
          "timestamp": 1775329200000,
          "datetime": "2026-04-04T19:00:00",
          "open": 0.00638,
          "high": 0.00641,
          "low": 0.00637,
          "close": 0.00637,
          "volume": 352064.0,
          "close_time": 1775332799999,
          "quote_volume": 2250.8624,
          "trades": 51,
          "taker_buy_base": 254238.0,
          "taker_buy_quote": 1625.74144
        },
        {
          "timestamp": 1775332800000,
          "datetime": "2026-04-04T20:00:00",
          "open": 0.00637,
          "high": 0.00639,
          "low": 0.00637,
          "close": 0.00638,
          "volume": 125430.0,
          "close_time": 1775336399999,
          "quote_volume": 800.1935,
          "trades": 16,
          "taker_buy_base": 64898.0,
          "taker_buy_quote": 414.46618
        },
        {
          "timestamp": 1775336400000,
          "datetime": "2026-04-04T21:00:00",
          "open": 0.00639,
          "high": 0.0064,
          "low": 0.00638,
          "close": 0.0064,
          "volume": 576433.0,
          "close_time": 1775339999999,
          "quote_volume": 3683.25631,
          "trades": 74,
          "taker_buy_base": 138141.0,
          "taker_buy_quote": 883.78252
        },
        {
          "timestamp": 1775340000000,
          "datetime": "2026-04-04T22:00:00",
          "open": 0.00638,
          "high": 0.0064,
          "low": 0.00638,
          "close": 0.00639,
          "volume": 165808.0,
          "close_time": 1775343599999,
          "quote_volume": 1058.51132,
          "trades": 27,
          "taker_buy_base": 43855.0,
          "taker_buy_quote": 280.39118
        },
        {
          "timestamp": 1775343600000,
          "datetime": "2026-04-04T23:00:00",
          "open": 0.0064,
          "high": 0.00641,
          "low": 0.00639,
          "close": 0.00639,
          "volume": 182237.0,
          "close_time": 1775347199999,
          "quote_volume": 1166.23633,
          "trades": 38,
          "taker_buy_base": 86338.0,
          "taker_buy_quote": 552.69398
        },
        {
          "timestamp": 1775347200000,
          "datetime": "2026-04-05T00:00:00",
          "open": 0.00641,
          "high": 0.00644,
          "low": 0.0064,
          "close": 0.00643,
          "volume": 886029.0,
          "close_time": 1775350799999,
          "quote_volume": 5695.73403,
          "trades": 63,
          "taker_buy_base": 469196.0,
          "taker_buy_quote": 3016.74644
        },
        {
          "timestamp": 1775350800000,
          "datetime": "2026-04-05T01:00:00",
          "open": 0.00643,
          "high": 0.00643,
          "low": 0.00639,
          "close": 0.00639,
          "volume": 124570.0,
          "close_time": 1775354399999,
          "quote_volume": 798.92479,
          "trades": 17,
          "taker_buy_base": 2206.0,
          "taker_buy_quote": 14.14046
        },
        {
          "timestamp": 1775354400000,
          "datetime": "2026-04-05T02:00:00",
          "open": 0.00639,
          "high": 0.00639,
          "low": 0.00636,
          "close": 0.00637,
          "volume": 437025.0,
          "close_time": 1775357999999,
          "quote_volume": 2786.86206,
          "trades": 36,
          "taker_buy_base": 157044.0,
          "taker_buy_quote": 1001.91006
        },
        {
          "timestamp": 1775358000000,
          "datetime": "2026-04-05T03:00:00",
          "open": 0.00636,
          "high": 0.00636,
          "low": 0.00635,
          "close": 0.00636,
          "volume": 756555.0,
          "close_time": 1775361599999,
          "quote_volume": 4804.92806,
          "trades": 29,
          "taker_buy_base": 66205.0,
          "taker_buy_quote": 420.5794
        },
        {
          "timestamp": 1775361600000,
          "datetime": "2026-04-05T04:00:00",
          "open": 0.00635,
          "high": 0.00635,
          "low": 0.00634,
          "close": 0.00635,
          "volume": 11587.0,
          "close_time": 1775365199999,
          "quote_volume": 73.49899,
          "trades": 7,
          "taker_buy_base": 3741.0,
          "taker_buy_quote": 23.75535
        },
        {
          "timestamp": 1775365200000,
          "datetime": "2026-04-05T05:00:00",
          "open": 0.00635,
          "high": 0.00637,
          "low": 0.00633,
          "close": 0.00633,
          "volume": 984919.0,
          "close_time": 1775368799999,
          "quote_volume": 6245.83703,
          "trades": 46,
          "taker_buy_base": 57881.0,
          "taker_buy_quote": 367.97185
        },
        {
          "timestamp": 1775368800000,
          "datetime": "2026-04-05T06:00:00",
          "open": 0.00633,
          "high": 0.00633,
          "low": 0.00628,
          "close": 0.00629,
          "volume": 683135.0,
          "close_time": 1775372399999,
          "quote_volume": 4301.64842,
          "trades": 67,
          "taker_buy_base": 154784.0,
          "taker_buy_quote": 975.10897
        },
        {
          "timestamp": 1775372400000,
          "datetime": "2026-04-05T07:00:00",
          "open": 0.0063,
          "high": 0.0063,
          "low": 0.00627,
          "close": 0.00627,
          "volume": 743196.0,
          "close_time": 1775375999999,
          "quote_volume": 4677.11933,
          "trades": 129,
          "taker_buy_base": 467123.0,
          "taker_buy_quote": 2941.31848
        },
        {
          "timestamp": 1775376000000,
          "datetime": "2026-04-05T08:00:00",
          "open": 0.00627,
          "high": 0.00635,
          "low": 0.00627,
          "close": 0.00633,
          "volume": 1730722.0,
          "close_time": 1775379599999,
          "quote_volume": 10932.02813,
          "trades": 134,
          "taker_buy_base": 1295975.0,
          "taker_buy_quote": 8180.65968
        },
        {
          "timestamp": 1775379600000,
          "datetime": "2026-04-05T09:00:00",
          "open": 0.00633,
          "high": 0.00634,
          "low": 0.00631,
          "close": 0.00632,
          "volume": 399625.0,
          "close_time": 1775383199999,
          "quote_volume": 2526.1208,
          "trades": 42,
          "taker_buy_base": 224816.0,
          "taker_buy_quote": 1421.73355
        },
        {
          "timestamp": 1775383200000,
          "datetime": "2026-04-05T10:00:00",
          "open": 0.00632,
          "high": 0.00633,
          "low": 0.0063,
          "close": 0.00631,
          "volume": 689505.0,
          "close_time": 1775386799999,
          "quote_volume": 4348.29129,
          "trades": 142,
          "taker_buy_base": 339392.0,
          "taker_buy_quote": 2141.03439
        },
        {
          "timestamp": 1775386800000,
          "datetime": "2026-04-05T11:00:00",
          "open": 0.00631,
          "high": 0.00635,
          "low": 0.00631,
          "close": 0.00635,
          "volume": 515021.0,
          "close_time": 1775390399999,
          "quote_volume": 3259.33215,
          "trades": 65,
          "taker_buy_base": 448055.0,
          "taker_buy_quote": 2835.39569
        },
        {
          "timestamp": 1775390400000,
          "datetime": "2026-04-05T12:00:00",
          "open": 0.00634,
          "high": 0.00634,
          "low": 0.00628,
          "close": 0.00629,
          "volume": 1120430.0,
          "close_time": 1775393999999,
          "quote_volume": 7056.33323,
          "trades": 69,
          "taker_buy_base": 481742.0,
          "taker_buy_quote": 3030.32529
        },
        {
          "timestamp": 1775394000000,
          "datetime": "2026-04-05T13:00:00",
          "open": 0.00629,
          "high": 0.00632,
          "low": 0.00628,
          "close": 0.00632,
          "volume": 995954.0,
          "close_time": 1775397599999,
          "quote_volume": 6266.81451,
          "trades": 50,
          "taker_buy_base": 377326.0,
          "taker_buy_quote": 2380.28464
        },
        {
          "timestamp": 1775397600000,
          "datetime": "2026-04-05T14:00:00",
          "open": 0.00632,
          "high": 0.00634,
          "low": 0.00632,
          "close": 0.00633,
          "volume": 180596.0,
          "close_time": 1775401199999,
          "quote_volume": 1143.9944,
          "trades": 21,
          "taker_buy_base": 162647.0,
          "taker_buy_quote": 1030.54709
        },
        {
          "timestamp": 1775401200000,
          "datetime": "2026-04-05T15:00:00",
          "open": 0.00633,
          "high": 0.00641,
          "low": 0.00633,
          "close": 0.00638,
          "volume": 1650494.0,
          "close_time": 1775404799999,
          "quote_volume": 10525.35084,
          "trades": 95,
          "taker_buy_base": 944093.0,
          "taker_buy_quote": 6022.16496
        },
        {
          "timestamp": 1775404800000,
          "datetime": "2026-04-05T16:00:00",
          "open": 0.00636,
          "high": 0.00637,
          "low": 0.00634,
          "close": 0.00636,
          "volume": 940360.0,
          "close_time": 1775408399999,
          "quote_volume": 5979.48479,
          "trades": 56,
          "taker_buy_base": 624593.0,
          "taker_buy_quote": 3973.617
        },
        {
          "timestamp": 1775408400000,
          "datetime": "2026-04-05T17:00:00",
          "open": 0.00636,
          "high": 0.00638,
          "low": 0.00636,
          "close": 0.00638,
          "volume": 160950.0,
          "close_time": 1775411999999,
          "quote_volume": 1024.7031,
          "trades": 23,
          "taker_buy_base": 130167.0,
          "taker_buy_quote": 828.81297
        },
        {
          "timestamp": 1775412000000,
          "datetime": "2026-04-05T18:00:00",
          "open": 0.00638,
          "high": 0.00641,
          "low": 0.00638,
          "close": 0.00641,
          "volume": 352036.0,
          "close_time": 1775415599999,
          "quote_volume": 2252.62826,
          "trades": 32,
          "taker_buy_base": 165048.0,
          "taker_buy_quote": 1055.93982
        },
        {
          "timestamp": 1775415600000,
          "datetime": "2026-04-05T19:00:00",
          "open": 0.0064,
          "high": 0.00641,
          "low": 0.00637,
          "close": 0.00638,
          "volume": 327826.0,
          "close_time": 1775419199999,
          "quote_volume": 2095.58849,
          "trades": 44,
          "taker_buy_base": 91276.0,
          "taker_buy_quote": 583.54678
        },
        {
          "timestamp": 1775419200000,
          "datetime": "2026-04-05T20:00:00",
          "open": 0.0064,
          "high": 0.00642,
          "low": 0.00639,
          "close": 0.00641,
          "volume": 324993.0,
          "close_time": 1775422799999,
          "quote_volume": 2080.39193,
          "trades": 35,
          "taker_buy_base": 226249.0,
          "taker_buy_quote": 1448.27395
        },
        {
          "timestamp": 1775422800000,
          "datetime": "2026-04-05T21:00:00",
          "open": 0.00641,
          "high": 0.00643,
          "low": 0.0064,
          "close": 0.00642,
          "volume": 1047021.0,
          "close_time": 1775426399999,
          "quote_volume": 6716.74422,
          "trades": 46,
          "taker_buy_base": 796035.0,
          "taker_buy_quote": 5109.14196
        },
        {
          "timestamp": 1775426400000,
          "datetime": "2026-04-05T22:00:00",
          "open": 0.00642,
          "high": 0.00645,
          "low": 0.00639,
          "close": 0.00642,
          "volume": 1117065.0,
          "close_time": 1775429999999,
          "quote_volume": 7177.76316,
          "trades": 83,
          "taker_buy_base": 663841.0,
          "taker_buy_quote": 4269.59945
        },
        {
          "timestamp": 1775430000000,
          "datetime": "2026-04-05T23:00:00",
          "open": 0.00642,
          "high": 0.00644,
          "low": 0.00641,
          "close": 0.00643,
          "volume": 1520346.0,
          "close_time": 1775433599999,
          "quote_volume": 9766.42757,
          "trades": 95,
          "taker_buy_base": 371783.0,
          "taker_buy_quote": 2390.85699
        },
        {
          "timestamp": 1775433600000,
          "datetime": "2026-04-06T00:00:00",
          "open": 0.00644,
          "high": 0.00647,
          "low": 0.00642,
          "close": 0.00644,
          "volume": 1630480.0,
          "close_time": 1775437199999,
          "quote_volume": 10508.77332,
          "trades": 95,
          "taker_buy_base": 768917.0,
          "taker_buy_quote": 4954.40186
        },
        {
          "timestamp": 1775437200000,
          "datetime": "2026-04-06T01:00:00",
          "open": 0.00644,
          "high": 0.0065,
          "low": 0.00644,
          "close": 0.00648,
          "volume": 415743.0,
          "close_time": 1775440799999,
          "quote_volume": 2693.9514,
          "trades": 50,
          "taker_buy_base": 289092.0,
          "taker_buy_quote": 1873.05167
        },
        {
          "timestamp": 1775440800000,
          "datetime": "2026-04-06T02:00:00",
          "open": 0.00649,
          "high": 0.00654,
          "low": 0.00648,
          "close": 0.00649,
          "volume": 1940575.0,
          "close_time": 1775444399999,
          "quote_volume": 12638.22018,
          "trades": 117,
          "taker_buy_base": 795067.0,
          "taker_buy_quote": 5175.07695
        },
        {
          "timestamp": 1775444400000,
          "datetime": "2026-04-06T03:00:00",
          "open": 0.00649,
          "high": 0.00649,
          "low": 0.00644,
          "close": 0.00645,
          "volume": 773652.0,
          "close_time": 1775447999999,
          "quote_volume": 5010.74965,
          "trades": 34,
          "taker_buy_base": 67091.0,
          "taker_buy_quote": 435.17975
        },
        {
          "timestamp": 1775448000000,
          "datetime": "2026-04-06T04:00:00",
          "open": 0.00645,
          "high": 0.00646,
          "low": 0.00643,
          "close": 0.00645,
          "volume": 559578.0,
          "close_time": 1775451599999,
          "quote_volume": 3608.02345,
          "trades": 41,
          "taker_buy_base": 315815.0,
          "taker_buy_quote": 2037.33041
        },
        {
          "timestamp": 1775451600000,
          "datetime": "2026-04-06T05:00:00",
          "open": 0.00645,
          "high": 0.00652,
          "low": 0.00645,
          "close": 0.00651,
          "volume": 699442.0,
          "close_time": 1775455199999,
          "quote_volume": 4537.23116,
          "trades": 61,
          "taker_buy_base": 438475.0,
          "taker_buy_quote": 2845.94181
        },
        {
          "timestamp": 1775455200000,
          "datetime": "2026-04-06T06:00:00",
          "open": 0.00651,
          "high": 0.00651,
          "low": 0.00645,
          "close": 0.00647,
          "volume": 513978.0,
          "close_time": 1775458799999,
          "quote_volume": 3332.66521,
          "trades": 56,
          "taker_buy_base": 108444.0,
          "taker_buy_quote": 701.77731
        },
        {
          "timestamp": 1775458800000,
          "datetime": "2026-04-06T07:00:00",
          "open": 0.00647,
          "high": 0.00647,
          "low": 0.00645,
          "close": 0.00647,
          "volume": 305934.0,
          "close_time": 1775462399999,
          "quote_volume": 1978.06849,
          "trades": 43,
          "taker_buy_base": 88224.0,
          "taker_buy_quote": 570.43273
        },
        {
          "timestamp": 1775462400000,
          "datetime": "2026-04-06T08:00:00",
          "open": 0.00646,
          "high": 0.00649,
          "low": 0.00645,
          "close": 0.00646,
          "volume": 1564563.0,
          "close_time": 1775465999999,
          "quote_volume": 10124.92596,
          "trades": 214,
          "taker_buy_base": 398406.0,
          "taker_buy_quote": 2579.80926
        },
        {
          "timestamp": 1775466000000,
          "datetime": "2026-04-06T09:00:00",
          "open": 0.00646,
          "high": 0.00651,
          "low": 0.00646,
          "close": 0.00651,
          "volume": 858726.0,
          "close_time": 1775469599999,
          "quote_volume": 5567.31842,
          "trades": 148,
          "taker_buy_base": 528129.0,
          "taker_buy_quote": 3423.86365
        },
        {
          "timestamp": 1775469600000,
          "datetime": "2026-04-06T10:00:00",
          "open": 0.00651,
          "high": 0.00653,
          "low": 0.0065,
          "close": 0.00651,
          "volume": 588148.0,
          "close_time": 1775473199999,
          "quote_volume": 3831.92161,
          "trades": 66,
          "taker_buy_base": 231306.0,
          "taker_buy_quote": 1508.41925
        },
        {
          "timestamp": 1775473200000,
          "datetime": "2026-04-06T11:00:00",
          "open": 0.00652,
          "high": 0.00654,
          "low": 0.00651,
          "close": 0.00652,
          "volume": 305399.0,
          "close_time": 1775476799999,
          "quote_volume": 1992.5076,
          "trades": 58,
          "taker_buy_base": 126798.0,
          "taker_buy_quote": 827.75321
        },
        {
          "timestamp": 1775476800000,
          "datetime": "2026-04-06T12:00:00",
          "open": 0.00653,
          "high": 0.00654,
          "low": 0.00648,
          "close": 0.00648,
          "volume": 726077.0,
          "close_time": 1775480399999,
          "quote_volume": 4723.87749,
          "trades": 76,
          "taker_buy_base": 212843.0,
          "taker_buy_quote": 1385.51927
        },
        {
          "timestamp": 1775480400000,
          "datetime": "2026-04-06T13:00:00",
          "open": 0.00649,
          "high": 0.00649,
          "low": 0.00645,
          "close": 0.00648,
          "volume": 1210769.0,
          "close_time": 1775483999999,
          "quote_volume": 7832.01935,
          "trades": 99,
          "taker_buy_base": 563789.0,
          "taker_buy_quote": 3646.0505
        },
        {
          "timestamp": 1775484000000,
          "datetime": "2026-04-06T14:00:00",
          "open": 0.00648,
          "high": 0.0065,
          "low": 0.00646,
          "close": 0.0065,
          "volume": 1809494.0,
          "close_time": 1775487599999,
          "quote_volume": 11720.32549,
          "trades": 138,
          "taker_buy_base": 954067.0,
          "taker_buy_quote": 6177.39091
        },
        {
          "timestamp": 1775487600000,
          "datetime": "2026-04-06T15:00:00",
          "open": 0.00651,
          "high": 0.00652,
          "low": 0.0065,
          "close": 0.00651,
          "volume": 1417172.0,
          "close_time": 1775491199999,
          "quote_volume": 9228.71967,
          "trades": 166,
          "taker_buy_base": 935564.0,
          "taker_buy_quote": 6093.58623
        },
        {
          "timestamp": 1775491200000,
          "datetime": "2026-04-06T16:00:00",
          "open": 0.00651,
          "high": 0.00652,
          "low": 0.00649,
          "close": 0.0065,
          "volume": 436004.0,
          "close_time": 1775494799999,
          "quote_volume": 2837.22967,
          "trades": 75,
          "taker_buy_base": 167909.0,
          "taker_buy_quote": 1092.5298
        },
        {
          "timestamp": 1775494800000,
          "datetime": "2026-04-06T17:00:00",
          "open": 0.0065,
          "high": 0.00653,
          "low": 0.0065,
          "close": 0.00653,
          "volume": 2221073.0,
          "close_time": 1775498399999,
          "quote_volume": 14481.54791,
          "trades": 61,
          "taker_buy_base": 2098418.0,
          "taker_buy_quote": 13682.65878
        },
        {
          "timestamp": 1775498400000,
          "datetime": "2026-04-06T18:00:00",
          "open": 0.00652,
          "high": 0.00653,
          "low": 0.00649,
          "close": 0.0065,
          "volume": 904408.0,
          "close_time": 1775501999999,
          "quote_volume": 5884.21213,
          "trades": 97,
          "taker_buy_base": 308831.0,
          "taker_buy_quote": 2010.10144
        },
        {
          "timestamp": 1775502000000,
          "datetime": "2026-04-06T19:00:00",
          "open": 0.00649,
          "high": 0.0065,
          "low": 0.00647,
          "close": 0.00649,
          "volume": 860597.0,
          "close_time": 1775505599999,
          "quote_volume": 5576.95922,
          "trades": 46,
          "taker_buy_base": 79381.0,
          "taker_buy_quote": 514.89312
        },
        {
          "timestamp": 1775505600000,
          "datetime": "2026-04-06T20:00:00",
          "open": 0.00649,
          "high": 0.00649,
          "low": 0.00645,
          "close": 0.00645,
          "volume": 403040.0,
          "close_time": 1775509199999,
          "quote_volume": 2605.45099,
          "trades": 78,
          "taker_buy_base": 74166.0,
          "taker_buy_quote": 480.28256
        },
        {
          "timestamp": 1775509200000,
          "datetime": "2026-04-06T21:00:00",
          "open": 0.00645,
          "high": 0.00648,
          "low": 0.00643,
          "close": 0.00648,
          "volume": 394457.0,
          "close_time": 1775512799999,
          "quote_volume": 2545.79948,
          "trades": 110,
          "taker_buy_base": 135281.0,
          "taker_buy_quote": 874.44382
        },
        {
          "timestamp": 1775512800000,
          "datetime": "2026-04-06T22:00:00",
          "open": 0.00647,
          "high": 0.00647,
          "low": 0.00642,
          "close": 0.00642,
          "volume": 500869.0,
          "close_time": 1775516399999,
          "quote_volume": 3225.56977,
          "trades": 77,
          "taker_buy_base": 223799.0,
          "taker_buy_quote": 1441.26073
        },
        {
          "timestamp": 1775516400000,
          "datetime": "2026-04-06T23:00:00",
          "open": 0.00641,
          "high": 0.00643,
          "low": 0.00639,
          "close": 0.00642,
          "volume": 498924.0,
          "close_time": 1775519999999,
          "quote_volume": 3195.05013,
          "trades": 61,
          "taker_buy_base": 232536.0,
          "taker_buy_quote": 1489.84056
        },
        {
          "timestamp": 1775520000000,
          "datetime": "2026-04-07T00:00:00",
          "open": 0.00642,
          "high": 0.00642,
          "low": 0.00639,
          "close": 0.00639,
          "volume": 1112823.0,
          "close_time": 1775523599999,
          "quote_volume": 7140.96943,
          "trades": 61,
          "taker_buy_base": 518143.0,
          "taker_buy_quote": 3325.55533
        },
        {
          "timestamp": 1775523600000,
          "datetime": "2026-04-07T01:00:00",
          "open": 0.00639,
          "high": 0.00641,
          "low": 0.00635,
          "close": 0.00635,
          "volume": 1100348.0,
          "close_time": 1775527199999,
          "quote_volume": 7015.65506,
          "trades": 118,
          "taker_buy_base": 522994.0,
          "taker_buy_quote": 3335.0144
        },
        {
          "timestamp": 1775527200000,
          "datetime": "2026-04-07T02:00:00",
          "open": 0.00635,
          "high": 0.0064,
          "low": 0.00635,
          "close": 0.00639,
          "volume": 574944.0,
          "close_time": 1775530799999,
          "quote_volume": 3669.48224,
          "trades": 75,
          "taker_buy_base": 285349.0,
          "taker_buy_quote": 1821.43237
        },
        {
          "timestamp": 1775530800000,
          "datetime": "2026-04-07T03:00:00",
          "open": 0.0064,
          "high": 0.00645,
          "low": 0.0064,
          "close": 0.00643,
          "volume": 961797.0,
          "close_time": 1775534399999,
          "quote_volume": 6181.70227,
          "trades": 127,
          "taker_buy_base": 749475.0,
          "taker_buy_quote": 4816.98206
        },
        {
          "timestamp": 1775534400000,
          "datetime": "2026-04-07T04:00:00",
          "open": 0.00644,
          "high": 0.00646,
          "low": 0.00644,
          "close": 0.00645,
          "volume": 292408.0,
          "close_time": 1775537999999,
          "quote_volume": 1886.53502,
          "trades": 29,
          "taker_buy_base": 157584.0,
          "taker_buy_quote": 1017.08897
        },
        {
          "timestamp": 1775538000000,
          "datetime": "2026-04-07T05:00:00",
          "open": 0.00645,
          "high": 0.00645,
          "low": 0.00644,
          "close": 0.00644,
          "volume": 753749.0,
          "close_time": 1775541599999,
          "quote_volume": 4858.05857,
          "trades": 102,
          "taker_buy_base": 369836.0,
          "taker_buy_quote": 2384.80957
        },
        {
          "timestamp": 1775541600000,
          "datetime": "2026-04-07T06:00:00",
          "open": 0.00644,
          "high": 0.00649,
          "low": 0.00644,
          "close": 0.00648,
          "volume": 932038.0,
          "close_time": 1775545199999,
          "quote_volume": 6024.69384,
          "trades": 238,
          "taker_buy_base": 711196.0,
          "taker_buy_quote": 4597.38241
        },
        {
          "timestamp": 1775545200000,
          "datetime": "2026-04-07T07:00:00",
          "open": 0.00649,
          "high": 0.00651,
          "low": 0.00646,
          "close": 0.00648,
          "volume": 1129241.0,
          "close_time": 1775548799999,
          "quote_volume": 7323.52976,
          "trades": 511,
          "taker_buy_base": 403973.0,
          "taker_buy_quote": 2621.23523
        },
        {
          "timestamp": 1775548800000,
          "datetime": "2026-04-07T08:00:00",
          "open": 0.00649,
          "high": 0.00651,
          "low": 0.00646,
          "close": 0.00648,
          "volume": 2187115.0,
          "close_time": 1775552399999,
          "quote_volume": 14181.13631,
          "trades": 839,
          "taker_buy_base": 1123741.0,
          "taker_buy_quote": 7285.06962
        },
        {
          "timestamp": 1775552400000,
          "datetime": "2026-04-07T09:00:00",
          "open": 0.00649,
          "high": 0.00651,
          "low": 0.00644,
          "close": 0.00646,
          "volume": 5034824.0,
          "close_time": 1775555999999,
          "quote_volume": 32582.1027,
          "trades": 3577,
          "taker_buy_base": 2255026.0,
          "taker_buy_quote": 14604.0434
        },
        {
          "timestamp": 1775556000000,
          "datetime": "2026-04-07T10:00:00",
          "open": 0.00647,
          "high": 0.00648,
          "low": 0.00636,
          "close": 0.00637,
          "volume": 5049219.0,
          "close_time": 1775559599999,
          "quote_volume": 32431.81784,
          "trades": 3122,
          "taker_buy_base": 2358827.0,
          "taker_buy_quote": 15156.64424
        },
        {
          "timestamp": 1775559600000,
          "datetime": "2026-04-07T11:00:00",
          "open": 0.00637,
          "high": 0.00638,
          "low": 0.00635,
          "close": 0.00635,
          "volume": 1176155.0,
          "close_time": 1775563199999,
          "quote_volume": 7481.03252,
          "trades": 415,
          "taker_buy_base": 576174.0,
          "taker_buy_quote": 3666.17939
        },
        {
          "timestamp": 1775563200000,
          "datetime": "2026-04-07T12:00:00",
          "open": 0.00636,
          "high": 0.00637,
          "low": 0.00631,
          "close": 0.00634,
          "volume": 2533203.0,
          "close_time": 1775566799999,
          "quote_volume": 16053.56796,
          "trades": 894,
          "taker_buy_base": 1295683.0,
          "taker_buy_quote": 8212.23954
        },
        {
          "timestamp": 1775566800000,
          "datetime": "2026-04-07T13:00:00",
          "open": 0.00636,
          "high": 0.00638,
          "low": 0.00632,
          "close": 0.00632,
          "volume": 1634323.0,
          "close_time": 1775570399999,
          "quote_volume": 10381.55053,
          "trades": 297,
          "taker_buy_base": 804102.0,
          "taker_buy_quote": 5104.76682
        },
        {
          "timestamp": 1775570400000,
          "datetime": "2026-04-07T14:00:00",
          "open": 0.00633,
          "high": 0.00637,
          "low": 0.0063,
          "close": 0.00633,
          "volume": 1227368.0,
          "close_time": 1775573999999,
          "quote_volume": 7781.71526,
          "trades": 333,
          "taker_buy_base": 619833.0,
          "taker_buy_quote": 3932.35331
        },
        {
          "timestamp": 1775574000000,
          "datetime": "2026-04-07T15:00:00",
          "open": 0.00633,
          "high": 0.00636,
          "low": 0.00631,
          "close": 0.00632,
          "volume": 1082321.0,
          "close_time": 1775577599999,
          "quote_volume": 6858.92009,
          "trades": 340,
          "taker_buy_base": 701553.0,
          "taker_buy_quote": 4450.31616
        },
        {
          "timestamp": 1775577600000,
          "datetime": "2026-04-07T16:00:00",
          "open": 0.00633,
          "high": 0.00638,
          "low": 0.00632,
          "close": 0.00635,
          "volume": 1841659.0,
          "close_time": 1775581199999,
          "quote_volume": 11715.43008,
          "trades": 116,
          "taker_buy_base": 393200.0,
          "taker_buy_quote": 2498.77891
        },
        {
          "timestamp": 1775581200000,
          "datetime": "2026-04-07T17:00:00",
          "open": 0.00635,
          "high": 0.00639,
          "low": 0.00634,
          "close": 0.00638,
          "volume": 743766.0,
          "close_time": 1775584799999,
          "quote_volume": 4742.65687,
          "trades": 70,
          "taker_buy_base": 413565.0,
          "taker_buy_quote": 2638.07948
        },
        {
          "timestamp": 1775584800000,
          "datetime": "2026-04-07T18:00:00",
          "open": 0.00639,
          "high": 0.00639,
          "low": 0.00637,
          "close": 0.00637,
          "volume": 242111.0,
          "close_time": 1775588399999,
          "quote_volume": 1545.1829,
          "trades": 38,
          "taker_buy_base": 48386.0,
          "taker_buy_quote": 308.84676
        },
        {
          "timestamp": 1775588400000,
          "datetime": "2026-04-07T19:00:00",
          "open": 0.00638,
          "high": 0.00641,
          "low": 0.00637,
          "close": 0.0064,
          "volume": 315230.0,
          "close_time": 1775591999999,
          "quote_volume": 2014.13159,
          "trades": 36,
          "taker_buy_base": 157536.0,
          "taker_buy_quote": 1006.98315
        },
        {
          "timestamp": 1775592000000,
          "datetime": "2026-04-07T20:00:00",
          "open": 0.00641,
          "high": 0.00643,
          "low": 0.00641,
          "close": 0.00641,
          "volume": 665183.0,
          "close_time": 1775595599999,
          "quote_volume": 4269.88687,
          "trades": 70,
          "taker_buy_base": 333612.0,
          "taker_buy_quote": 2142.17955
        },
        {
          "timestamp": 1775595600000,
          "datetime": "2026-04-07T21:00:00",
          "open": 0.00642,
          "high": 0.00647,
          "low": 0.00642,
          "close": 0.00645,
          "volume": 1488573.0,
          "close_time": 1775599199999,
          "quote_volume": 9591.79729,
          "trades": 210,
          "taker_buy_base": 776738.0,
          "taker_buy_quote": 5008.28976
        },
        {
          "timestamp": 1775599200000,
          "datetime": "2026-04-07T22:00:00",
          "open": 0.00645,
          "high": 0.00654,
          "low": 0.00644,
          "close": 0.00654,
          "volume": 3559121.0,
          "close_time": 1775602799999,
          "quote_volume": 23058.45967,
          "trades": 286,
          "taker_buy_base": 2428927.0,
          "taker_buy_quote": 15739.22048
        },
        {
          "timestamp": 1775602800000,
          "datetime": "2026-04-07T23:00:00",
          "open": 0.00655,
          "high": 0.00661,
          "low": 0.00652,
          "close": 0.00659,
          "volume": 2876834.0,
          "close_time": 1775606399999,
          "quote_volume": 18896.738,
          "trades": 246,
          "taker_buy_base": 606631.0,
          "taker_buy_quote": 3985.21432
        },
        {
          "timestamp": 1775606400000,
          "datetime": "2026-04-08T00:00:00",
          "open": 0.00659,
          "high": 0.0066,
          "low": 0.00655,
          "close": 0.00658,
          "volume": 5569476.0,
          "close_time": 1775609999999,
          "quote_volume": 36631.82509,
          "trades": 481,
          "taker_buy_base": 2896737.0,
          "taker_buy_quote": 19054.51499
        },
        {
          "timestamp": 1775610000000,
          "datetime": "2026-04-08T01:00:00",
          "open": 0.00658,
          "high": 0.00663,
          "low": 0.00658,
          "close": 0.00663,
          "volume": 518377.0,
          "close_time": 1775613599999,
          "quote_volume": 3422.41768,
          "trades": 65,
          "taker_buy_base": 382587.0,
          "taker_buy_quote": 2526.5548
        },
        {
          "timestamp": 1775613600000,
          "datetime": "2026-04-08T02:00:00",
          "open": 0.00662,
          "high": 0.00666,
          "low": 0.0066,
          "close": 0.00662,
          "volume": 1411798.0,
          "close_time": 1775617199999,
          "quote_volume": 9370.51345,
          "trades": 164,
          "taker_buy_base": 791126.0,
          "taker_buy_quote": 5251.11574
        },
        {
          "timestamp": 1775617200000,
          "datetime": "2026-04-08T03:00:00",
          "open": 0.00663,
          "high": 0.00665,
          "low": 0.00662,
          "close": 0.00663,
          "volume": 597837.0,
          "close_time": 1775620799999,
          "quote_volume": 3968.97543,
          "trades": 68,
          "taker_buy_base": 417381.0,
          "taker_buy_quote": 2772.09272
        },
        {
          "timestamp": 1775620800000,
          "datetime": "2026-04-08T04:00:00",
          "open": 0.00663,
          "high": 0.00666,
          "low": 0.00662,
          "close": 0.00662,
          "volume": 1545040.0,
          "close_time": 1775624399999,
          "quote_volume": 10252.71625,
          "trades": 233,
          "taker_buy_base": 403910.0,
          "taker_buy_quote": 2684.62437
        },
        {
          "timestamp": 1775624400000,
          "datetime": "2026-04-08T05:00:00",
          "open": 0.00662,
          "high": 0.00663,
          "low": 0.0066,
          "close": 0.00661,
          "volume": 503116.0,
          "close_time": 1775627999999,
          "quote_volume": 3327.85191,
          "trades": 107,
          "taker_buy_base": 178798.0,
          "taker_buy_quote": 1182.97686
        },
        {
          "timestamp": 1775628000000,
          "datetime": "2026-04-08T06:00:00",
          "open": 0.00661,
          "high": 0.00661,
          "low": 0.00657,
          "close": 0.0066,
          "volume": 1105505.0,
          "close_time": 1775631599999,
          "quote_volume": 7283.97451,
          "trades": 248,
          "taker_buy_base": 333199.0,
          "taker_buy_quote": 2196.42017
        },
        {
          "timestamp": 1775631600000,
          "datetime": "2026-04-08T07:00:00",
          "open": 0.00661,
          "high": 0.00662,
          "low": 0.0066,
          "close": 0.00661,
          "volume": 598753.0,
          "close_time": 1775635199999,
          "quote_volume": 3956.68654,
          "trades": 117,
          "taker_buy_base": 385977.0,
          "taker_buy_quote": 2550.74331
        },
        {
          "timestamp": 1775635200000,
          "datetime": "2026-04-08T08:00:00",
          "open": 0.0066,
          "high": 0.00662,
          "low": 0.00659,
          "close": 0.00662,
          "volume": 390722.0,
          "close_time": 1775638799999,
          "quote_volume": 2578.88539,
          "trades": 51,
          "taker_buy_base": 286005.0,
          "taker_buy_quote": 1888.26997
        },
        {
          "timestamp": 1775638800000,
          "datetime": "2026-04-08T09:00:00",
          "open": 0.00661,
          "high": 0.00664,
          "low": 0.0066,
          "close": 0.00661,
          "volume": 480568.0,
          "close_time": 1775642399999,
          "quote_volume": 3182.6261,
          "trades": 114,
          "taker_buy_base": 278997.0,
          "taker_buy_quote": 1847.60308
        },
        {
          "timestamp": 1775642400000,
          "datetime": "2026-04-08T10:00:00",
          "open": 0.00661,
          "high": 0.00662,
          "low": 0.00658,
          "close": 0.00658,
          "volume": 663777.0,
          "close_time": 1775645999999,
          "quote_volume": 4377.0117,
          "trades": 117,
          "taker_buy_base": 47537.0,
          "taker_buy_quote": 313.96707
        },
        {
          "timestamp": 1775646000000,
          "datetime": "2026-04-08T11:00:00",
          "open": 0.00659,
          "high": 0.00659,
          "low": 0.00656,
          "close": 0.00658,
          "volume": 1143171.0,
          "close_time": 1775649599999,
          "quote_volume": 7512.93538,
          "trades": 106,
          "taker_buy_base": 809325.0,
          "taker_buy_quote": 5320.00474
        },
        {
          "timestamp": 1775649600000,
          "datetime": "2026-04-08T12:00:00",
          "open": 0.00659,
          "high": 0.0066,
          "low": 0.00658,
          "close": 0.00658,
          "volume": 311597.0,
          "close_time": 1775653199999,
          "quote_volume": 2052.36594,
          "trades": 57,
          "taker_buy_base": 99505.0,
          "taker_buy_quote": 655.7709
        },
        {
          "timestamp": 1775653200000,
          "datetime": "2026-04-08T13:00:00",
          "open": 0.0066,
          "high": 0.00666,
          "low": 0.0066,
          "close": 0.00661,
          "volume": 2292855.0,
          "close_time": 1775656799999,
          "quote_volume": 15192.53756,
          "trades": 201,
          "taker_buy_base": 1369148.0,
          "taker_buy_quote": 9075.19243
        },
        {
          "timestamp": 1775656800000,
          "datetime": "2026-04-08T14:00:00",
          "open": 0.00661,
          "high": 0.00661,
          "low": 0.00653,
          "close": 0.00653,
          "volume": 1358305.0,
          "close_time": 1775660399999,
          "quote_volume": 8919.19997,
          "trades": 165,
          "taker_buy_base": 291071.0,
          "taker_buy_quote": 1910.35367
        },
        {
          "timestamp": 1775660400000,
          "datetime": "2026-04-08T15:00:00",
          "open": 0.00655,
          "high": 0.0066,
          "low": 0.00654,
          "close": 0.0066,
          "volume": 2113435.0,
          "close_time": 1775663999999,
          "quote_volume": 13868.09492,
          "trades": 182,
          "taker_buy_base": 1348759.0,
          "taker_buy_quote": 8860.81333
        },
        {
          "timestamp": 1775664000000,
          "datetime": "2026-04-08T16:00:00",
          "open": 0.00661,
          "high": 0.00667,
          "low": 0.00661,
          "close": 0.00665,
          "volume": 3554265.0,
          "close_time": 1775667599999,
          "quote_volume": 23609.33278,
          "trades": 533,
          "taker_buy_base": 2005787.0,
          "taker_buy_quote": 13329.69104
        },
        {
          "timestamp": 1775667600000,
          "datetime": "2026-04-08T17:00:00",
          "open": 0.00664,
          "high": 0.00667,
          "low": 0.00663,
          "close": 0.00663,
          "volume": 1328694.0,
          "close_time": 1775671199999,
          "quote_volume": 8832.97485,
          "trades": 206,
          "taker_buy_base": 883376.0,
          "taker_buy_quote": 5875.23843
        },
        {
          "timestamp": 1775671200000,
          "datetime": "2026-04-08T18:00:00",
          "open": 0.00663,
          "high": 0.00665,
          "low": 0.0066,
          "close": 0.00661,
          "volume": 894583.0,
          "close_time": 1775674799999,
          "quote_volume": 5924.21803,
          "trades": 237,
          "taker_buy_base": 482532.0,
          "taker_buy_quote": 3196.95821
        },
        {
          "timestamp": 1775674800000,
          "datetime": "2026-04-08T19:00:00",
          "open": 0.00662,
          "high": 0.00666,
          "low": 0.00659,
          "close": 0.00666,
          "volume": 2673778.0,
          "close_time": 1775678399999,
          "quote_volume": 17701.851,
          "trades": 380,
          "taker_buy_base": 2365769.0,
          "taker_buy_quote": 15667.61966
        },
        {
          "timestamp": 1775678400000,
          "datetime": "2026-04-08T20:00:00",
          "open": 0.00667,
          "high": 0.0067,
          "low": 0.00662,
          "close": 0.00663,
          "volume": 1427351.0,
          "close_time": 1775681999999,
          "quote_volume": 9495.16362,
          "trades": 258,
          "taker_buy_base": 921068.0,
          "taker_buy_quote": 6125.10802
        },
        {
          "timestamp": 1775682000000,
          "datetime": "2026-04-08T21:00:00",
          "open": 0.00663,
          "high": 0.00664,
          "low": 0.00661,
          "close": 0.00663,
          "volume": 644235.0,
          "close_time": 1775685599999,
          "quote_volume": 4265.94877,
          "trades": 122,
          "taker_buy_base": 239222.0,
          "taker_buy_quote": 1586.0317
        },
        {
          "timestamp": 1775685600000,
          "datetime": "2026-04-08T22:00:00",
          "open": 0.0066,
          "high": 0.00661,
          "low": 0.00658,
          "close": 0.00659,
          "volume": 750696.0,
          "close_time": 1775689199999,
          "quote_volume": 4954.73547,
          "trades": 87,
          "taker_buy_base": 336442.0,
          "taker_buy_quote": 2222.85016
        },
        {
          "timestamp": 1775689200000,
          "datetime": "2026-04-08T23:00:00",
          "open": 0.00658,
          "high": 0.00665,
          "low": 0.00653,
          "close": 0.00654,
          "volume": 6971480.0,
          "close_time": 1775692799999,
          "quote_volume": 45906.3982,
          "trades": 566,
          "taker_buy_base": 3735387.0,
          "taker_buy_quote": 24629.929
        },
        {
          "timestamp": 1775692800000,
          "datetime": "2026-04-09T00:00:00",
          "open": 0.00654,
          "high": 0.00654,
          "low": 0.00647,
          "close": 0.0065,
          "volume": 1531441.0,
          "close_time": 1775696399999,
          "quote_volume": 9966.44125,
          "trades": 219,
          "taker_buy_base": 611759.0,
          "taker_buy_quote": 3980.42053
        },
        {
          "timestamp": 1775696400000,
          "datetime": "2026-04-09T01:00:00",
          "open": 0.0065,
          "high": 0.0065,
          "low": 0.00647,
          "close": 0.00649,
          "volume": 1860347.0,
          "close_time": 1775699999999,
          "quote_volume": 12058.04768,
          "trades": 299,
          "taker_buy_base": 1111298.0,
          "taker_buy_quote": 7201.58253
        },
        {
          "timestamp": 1775700000000,
          "datetime": "2026-04-09T02:00:00",
          "open": 0.0065,
          "high": 0.00657,
          "low": 0.0065,
          "close": 0.00655,
          "volume": 1119765.0,
          "close_time": 1775703599999,
          "quote_volume": 7321.80466,
          "trades": 287,
          "taker_buy_base": 648513.0,
          "taker_buy_quote": 4237.75679
        },
        {
          "timestamp": 1775703600000,
          "datetime": "2026-04-09T03:00:00",
          "open": 0.00655,
          "high": 0.00657,
          "low": 0.00655,
          "close": 0.00657,
          "volume": 758092.0,
          "close_time": 1775707199999,
          "quote_volume": 4977.42528,
          "trades": 139,
          "taker_buy_base": 189914.0,
          "taker_buy_quote": 1246.66203
        },
        {
          "timestamp": 1775707200000,
          "datetime": "2026-04-09T04:00:00",
          "open": 0.00656,
          "high": 0.00656,
          "low": 0.00651,
          "close": 0.00651,
          "volume": 1074188.0,
          "close_time": 1775710799999,
          "quote_volume": 7032.42434,
          "trades": 114,
          "taker_buy_base": 520598.0,
          "taker_buy_quote": 3411.169
        },
        {
          "timestamp": 1775710800000,
          "datetime": "2026-04-09T05:00:00",
          "open": 0.00651,
          "high": 0.00653,
          "low": 0.00649,
          "close": 0.0065,
          "volume": 1016837.0,
          "close_time": 1775714399999,
          "quote_volume": 6620.60037,
          "trades": 90,
          "taker_buy_base": 621111.0,
          "taker_buy_quote": 4044.50185
        },
        {
          "timestamp": 1775714400000,
          "datetime": "2026-04-09T06:00:00",
          "open": 0.00651,
          "high": 0.00652,
          "low": 0.00649,
          "close": 0.0065,
          "volume": 335702.0,
          "close_time": 1775717999999,
          "quote_volume": 2183.27891,
          "trades": 53,
          "taker_buy_base": 65544.0,
          "taker_buy_quote": 426.58395
        },
        {
          "timestamp": 1775718000000,
          "datetime": "2026-04-09T07:00:00",
          "open": 0.00651,
          "high": 0.00653,
          "low": 0.0065,
          "close": 0.00652,
          "volume": 2271525.0,
          "close_time": 1775721599999,
          "quote_volume": 14801.28267,
          "trades": 201,
          "taker_buy_base": 1230925.0,
          "taker_buy_quote": 8025.26289
        },
        {
          "timestamp": 1775721600000,
          "datetime": "2026-04-09T08:00:00",
          "open": 0.00651,
          "high": 0.00653,
          "low": 0.00649,
          "close": 0.00652,
          "volume": 1699918.0,
          "close_time": 1775725199999,
          "quote_volume": 11076.80434,
          "trades": 195,
          "taker_buy_base": 819125.0,
          "taker_buy_quote": 5338.75661
        },
        {
          "timestamp": 1775725200000,
          "datetime": "2026-04-09T09:00:00",
          "open": 0.00651,
          "high": 0.00657,
          "low": 0.0065,
          "close": 0.00655,
          "volume": 1016106.0,
          "close_time": 1775728799999,
          "quote_volume": 6655.23359,
          "trades": 92,
          "taker_buy_base": 284961.0,
          "taker_buy_quote": 1864.26503
        },
        {
          "timestamp": 1775728800000,
          "datetime": "2026-04-09T10:00:00",
          "open": 0.00655,
          "high": 0.00656,
          "low": 0.00653,
          "close": 0.00654,
          "volume": 499305.0,
          "close_time": 1775732399999,
          "quote_volume": 3268.9837,
          "trades": 87,
          "taker_buy_base": 236423.0,
          "taker_buy_quote": 1548.38245
        },
        {
          "timestamp": 1775732400000,
          "datetime": "2026-04-09T11:00:00",
          "open": 0.00653,
          "high": 0.00653,
          "low": 0.0065,
          "close": 0.00651,
          "volume": 511061.0,
          "close_time": 1775735999999,
          "quote_volume": 3328.42716,
          "trades": 61,
          "taker_buy_base": 126384.0,
          "taker_buy_quote": 823.59963
        },
        {
          "timestamp": 1775736000000,
          "datetime": "2026-04-09T12:00:00",
          "open": 0.0065,
          "high": 0.00654,
          "low": 0.0065,
          "close": 0.00653,
          "volume": 1459963.0,
          "close_time": 1775739599999,
          "quote_volume": 9518.96821,
          "trades": 88,
          "taker_buy_base": 1245386.0,
          "taker_buy_quote": 8123.21045
        },
        {
          "timestamp": 1775739600000,
          "datetime": "2026-04-09T13:00:00",
          "open": 0.00654,
          "high": 0.00658,
          "low": 0.00652,
          "close": 0.00654,
          "volume": 2472031.0,
          "close_time": 1775743199999,
          "quote_volume": 16187.10867,
          "trades": 144,
          "taker_buy_base": 2189908.0,
          "taker_buy_quote": 14346.05048
        },
        {
          "timestamp": 1775743200000,
          "datetime": "2026-04-09T14:00:00",
          "open": 0.00655,
          "high": 0.00656,
          "low": 0.00653,
          "close": 0.00655,
          "volume": 818479.0,
          "close_time": 1775746799999,
          "quote_volume": 5355.77131,
          "trades": 101,
          "taker_buy_base": 394233.0,
          "taker_buy_quote": 2580.6208
        },
        {
          "timestamp": 1775746800000,
          "datetime": "2026-04-09T15:00:00",
          "open": 0.00655,
          "high": 0.0066,
          "low": 0.00653,
          "close": 0.00658,
          "volume": 1635858.0,
          "close_time": 1775750399999,
          "quote_volume": 10747.04246,
          "trades": 122,
          "taker_buy_base": 824169.0,
          "taker_buy_quote": 5413.67149
        },
        {
          "timestamp": 1775750400000,
          "datetime": "2026-04-09T16:00:00",
          "open": 0.00659,
          "high": 0.00659,
          "low": 0.00655,
          "close": 0.00657,
          "volume": 666090.0,
          "close_time": 1775753999999,
          "quote_volume": 4377.69939,
          "trades": 44,
          "taker_buy_base": 389087.0,
          "taker_buy_quote": 2558.36341
        },
        {
          "timestamp": 1775754000000,
          "datetime": "2026-04-09T17:00:00",
          "open": 0.00658,
          "high": 0.0066,
          "low": 0.00657,
          "close": 0.0066,
          "volume": 1795959.0,
          "close_time": 1775757599999,
          "quote_volume": 11821.35197,
          "trades": 96,
          "taker_buy_base": 296244.0,
          "taker_buy_quote": 1951.22348
        },
        {
          "timestamp": 1775757600000,
          "datetime": "2026-04-09T18:00:00",
          "open": 0.00659,
          "high": 0.0066,
          "low": 0.00657,
          "close": 0.00659,
          "volume": 599821.0,
          "close_time": 1775761199999,
          "quote_volume": 3947.40763,
          "trades": 82,
          "taker_buy_base": 302762.0,
          "taker_buy_quote": 1993.60354
        },
        {
          "timestamp": 1775761200000,
          "datetime": "2026-04-09T19:00:00",
          "open": 0.00659,
          "high": 0.00661,
          "low": 0.00658,
          "close": 0.0066,
          "volume": 1060042.0,
          "close_time": 1775764799999,
          "quote_volume": 6991.01927,
          "trades": 104,
          "taker_buy_base": 649297.0,
          "taker_buy_quote": 4284.56726
        },
        {
          "timestamp": 1775764800000,
          "datetime": "2026-04-09T20:00:00",
          "open": 0.00661,
          "high": 0.00664,
          "low": 0.00661,
          "close": 0.00661,
          "volume": 388788.0,
          "close_time": 1775768399999,
          "quote_volume": 2573.87623,
          "trades": 79,
          "taker_buy_base": 159294.0,
          "taker_buy_quote": 1054.74123
        },
        {
          "timestamp": 1775768400000,
          "datetime": "2026-04-09T21:00:00",
          "open": 0.00661,
          "high": 0.00661,
          "low": 0.00657,
          "close": 0.00658,
          "volume": 1192950.0,
          "close_time": 1775771999999,
          "quote_volume": 7859.33061,
          "trades": 130,
          "taker_buy_base": 165350.0,
          "taker_buy_quote": 1089.89684
        },
        {
          "timestamp": 1775772000000,
          "datetime": "2026-04-09T22:00:00",
          "open": 0.0066,
          "high": 0.00665,
          "low": 0.0066,
          "close": 0.0066,
          "volume": 1099539.0,
          "close_time": 1775775599999,
          "quote_volume": 7278.90994,
          "trades": 147,
          "taker_buy_base": 646172.0,
          "taker_buy_quote": 4274.95074
        },
        {
          "timestamp": 1775775600000,
          "datetime": "2026-04-09T23:00:00",
          "open": 0.00659,
          "high": 0.0066,
          "low": 0.00656,
          "close": 0.00657,
          "volume": 1941746.0,
          "close_time": 1775779199999,
          "quote_volume": 12776.28701,
          "trades": 145,
          "taker_buy_base": 1389592.0,
          "taker_buy_quote": 9144.1828
        },
        {
          "timestamp": 1775779200000,
          "datetime": "2026-04-10T00:00:00",
          "open": 0.00657,
          "high": 0.00657,
          "low": 0.00652,
          "close": 0.00655,
          "volume": 1399707.0,
          "close_time": 1775782799999,
          "quote_volume": 9148.28892,
          "trades": 151,
          "taker_buy_base": 735118.0,
          "taker_buy_quote": 4807.7898
        },
        {
          "timestamp": 1775782800000,
          "datetime": "2026-04-10T01:00:00",
          "open": 0.00655,
          "high": 0.0066,
          "low": 0.00654,
          "close": 0.00658,
          "volume": 977567.0,
          "close_time": 1775786399999,
          "quote_volume": 6425.9402,
          "trades": 76,
          "taker_buy_base": 619537.0,
          "taker_buy_quote": 4071.97574
        },
        {
          "timestamp": 1775786400000,
          "datetime": "2026-04-10T02:00:00",
          "open": 0.00659,
          "high": 0.00659,
          "low": 0.00656,
          "close": 0.00657,
          "volume": 152085.0,
          "close_time": 1775789999999,
          "quote_volume": 1000.68913,
          "trades": 24,
          "taker_buy_base": 73294.0,
          "taker_buy_quote": 482.72648
        },
        {
          "timestamp": 1775790000000,
          "datetime": "2026-04-10T03:00:00",
          "open": 0.00657,
          "high": 0.00658,
          "low": 0.00655,
          "close": 0.00656,
          "volume": 200210.0,
          "close_time": 1775793599999,
          "quote_volume": 1313.50906,
          "trades": 26,
          "taker_buy_base": 58232.0,
          "taker_buy_quote": 382.17631
        },
        {
          "timestamp": 1775793600000,
          "datetime": "2026-04-10T04:00:00",
          "open": 0.00655,
          "high": 0.00658,
          "low": 0.00655,
          "close": 0.00657,
          "volume": 336441.0,
          "close_time": 1775797199999,
          "quote_volume": 2207.32629,
          "trades": 45,
          "taker_buy_base": 149393.0,
          "taker_buy_quote": 981.14078
        },
        {
          "timestamp": 1775797200000,
          "datetime": "2026-04-10T05:00:00",
          "open": 0.00656,
          "high": 0.00656,
          "low": 0.00653,
          "close": 0.00653,
          "volume": 1061619.0,
          "close_time": 1775800799999,
          "quote_volume": 6947.70239,
          "trades": 124,
          "taker_buy_base": 112463.0,
          "taker_buy_quote": 736.35807
        },
        {
          "timestamp": 1775800800000,
          "datetime": "2026-04-10T06:00:00",
          "open": 0.00654,
          "high": 0.00654,
          "low": 0.00652,
          "close": 0.00653,
          "volume": 539162.0,
          "close_time": 1775804399999,
          "quote_volume": 3519.84846,
          "trades": 66,
          "taker_buy_base": 252709.0,
          "taker_buy_quote": 1649.57668
        },
        {
          "timestamp": 1775804400000,
          "datetime": "2026-04-10T07:00:00",
          "open": 0.00653,
          "high": 0.00653,
          "low": 0.00652,
          "close": 0.00652,
          "volume": 27616.0,
          "close_time": 1775807999999,
          "quote_volume": 180.21037,
          "trades": 13,
          "taker_buy_base": 19401.0,
          "taker_buy_quote": 126.64857
        },
        {
          "timestamp": 1775808000000,
          "datetime": "2026-04-10T08:00:00",
          "open": 0.00649,
          "high": 0.00649,
          "low": 0.00645,
          "close": 0.00645,
          "volume": 749141.0,
          "close_time": 1775811599999,
          "quote_volume": 4846.33877,
          "trades": 77,
          "taker_buy_base": 362084.0,
          "taker_buy_quote": 2343.80165
        }
      ]
    },
    "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": 0.02044,
          "high": 0.02059,
          "low": 0.02033,
          "close": 0.02043,
          "volume": 4416367.0,
          "close_time": 1744286399999,
          "quote_volume": 90407.85151,
          "trades": 740,
          "taker_buy_base": 1929152.0,
          "taker_buy_quote": 39511.3752
        },
        {
          "timestamp": 1744286400000,
          "datetime": "2025-04-10T12:00:00",
          "open": 0.02045,
          "high": 0.02088,
          "low": 0.01944,
          "close": 0.01951,
          "volume": 12421356.0,
          "close_time": 1744300799999,
          "quote_volume": 251969.1277,
          "trades": 2260,
          "taker_buy_base": 5348470.0,
          "taker_buy_quote": 108832.63631
        },
        {
          "timestamp": 1744300800000,
          "datetime": "2025-04-10T16:00:00",
          "open": 0.01953,
          "high": 0.01996,
          "low": 0.01942,
          "close": 0.01988,
          "volume": 4039277.0,
          "close_time": 1744315199999,
          "quote_volume": 79714.28529,
          "trades": 1082,
          "taker_buy_base": 2239731.0,
          "taker_buy_quote": 44214.42
        },
        {
          "timestamp": 1744315200000,
          "datetime": "2025-04-10T20:00:00",
          "open": 0.01988,
          "high": 0.02031,
          "low": 0.01988,
          "close": 0.02028,
          "volume": 1862209.0,
          "close_time": 1744329599999,
          "quote_volume": 37536.36793,
          "trades": 420,
          "taker_buy_base": 860156.0,
          "taker_buy_quote": 17323.16421
        },
        {
          "timestamp": 1744329600000,
          "datetime": "2025-04-11T00:00:00",
          "open": 0.02028,
          "high": 0.02054,
          "low": 0.02002,
          "close": 0.02044,
          "volume": 3063049.0,
          "close_time": 1744343999999,
          "quote_volume": 62281.64404,
          "trades": 599,
          "taker_buy_base": 1297106.0,
          "taker_buy_quote": 26383.86163
        },
        {
          "timestamp": 1744344000000,
          "datetime": "2025-04-11T04:00:00",
          "open": 0.02046,
          "high": 0.02056,
          "low": 0.02027,
          "close": 0.02045,
          "volume": 3388087.0,
          "close_time": 1744358399999,
          "quote_volume": 69032.38307,
          "trades": 756,
          "taker_buy_base": 1540455.0,
          "taker_buy_quote": 31405.20869
        },
        {
          "timestamp": 1744358400000,
          "datetime": "2025-04-11T08:00:00",
          "open": 0.02043,
          "high": 0.02053,
          "low": 0.02025,
          "close": 0.02027,
          "volume": 10061739.0,
          "close_time": 1744372799999,
          "quote_volume": 205111.01718,
          "trades": 2501,
          "taker_buy_base": 5839455.0,
          "taker_buy_quote": 119126.68997
        },
        {
          "timestamp": 1744372800000,
          "datetime": "2025-04-11T12:00:00",
          "open": 0.02027,
          "high": 0.02048,
          "low": 0.01992,
          "close": 0.0201,
          "volume": 17951573.0,
          "close_time": 1744387199999,
          "quote_volume": 362011.20782,
          "trades": 5267,
          "taker_buy_base": 10799675.0,
          "taker_buy_quote": 217864.28788
        },
        {
          "timestamp": 1744387200000,
          "datetime": "2025-04-11T16:00:00",
          "open": 0.02011,
          "high": 0.02051,
          "low": 0.02011,
          "close": 0.02024,
          "volume": 13460190.0,
          "close_time": 1744401599999,
          "quote_volume": 273703.70052,
          "trades": 5206,
          "taker_buy_base": 7973976.0,
          "taker_buy_quote": 162200.33047
        },
        {
          "timestamp": 1744401600000,
          "datetime": "2025-04-11T20:00:00",
          "open": 0.02023,
          "high": 0.02032,
          "low": 0.02007,
          "close": 0.02018,
          "volume": 8976327.0,
          "close_time": 1744415999999,
          "quote_volume": 181263.15396,
          "trades": 3391,
          "taker_buy_base": 5527736.0,
          "taker_buy_quote": 111629.59686
        },
        {
          "timestamp": 1744416000000,
          "datetime": "2025-04-12T00:00:00",
          "open": 0.02018,
          "high": 0.0202,
          "low": 0.01968,
          "close": 0.0197,
          "volume": 9468476.0,
          "close_time": 1744430399999,
          "quote_volume": 188188.82688,
          "trades": 3691,
          "taker_buy_base": 5353320.0,
          "taker_buy_quote": 106388.82754
        },
        {
          "timestamp": 1744430400000,
          "datetime": "2025-04-12T04:00:00",
          "open": 0.0197,
          "high": 0.0202,
          "low": 0.01962,
          "close": 0.02015,
          "volume": 9029359.0,
          "close_time": 1744444799999,
          "quote_volume": 179283.4777,
          "trades": 3010,
          "taker_buy_base": 5942843.0,
          "taker_buy_quote": 118004.47952
        },
        {
          "timestamp": 1744444800000,
          "datetime": "2025-04-12T08:00:00",
          "open": 0.02015,
          "high": 0.02034,
          "low": 0.02003,
          "close": 0.0203,
          "volume": 6771668.0,
          "close_time": 1744459199999,
          "quote_volume": 136633.49046,
          "trades": 2201,
          "taker_buy_base": 3598213.0,
          "taker_buy_quote": 72624.25136
        },
        {
          "timestamp": 1744459200000,
          "datetime": "2025-04-12T12:00:00",
          "open": 0.0203,
          "high": 0.02109,
          "low": 0.02022,
          "close": 0.02104,
          "volume": 4954459.0,
          "close_time": 1744473599999,
          "quote_volume": 102249.85235,
          "trades": 1431,
          "taker_buy_base": 2955408.0,
          "taker_buy_quote": 60949.11455
        },
        {
          "timestamp": 1744473600000,
          "datetime": "2025-04-12T16:00:00",
          "open": 0.02104,
          "high": 0.02112,
          "low": 0.02075,
          "close": 0.02084,
          "volume": 2413666.0,
          "close_time": 1744487999999,
          "quote_volume": 50381.22511,
          "trades": 619,
          "taker_buy_base": 887261.0,
          "taker_buy_quote": 18540.51986
        },
        {
          "timestamp": 1744488000000,
          "datetime": "2025-04-12T20:00:00",
          "open": 0.02085,
          "high": 0.02105,
          "low": 0.02085,
          "close": 0.02101,
          "volume": 1878126.0,
          "close_time": 1744502399999,
          "quote_volume": 39361.33299,
          "trades": 477,
          "taker_buy_base": 774036.0,
          "taker_buy_quote": 16229.20024
        },
        {
          "timestamp": 1744502400000,
          "datetime": "2025-04-13T00:00:00",
          "open": 0.02103,
          "high": 0.02133,
          "low": 0.02058,
          "close": 0.02077,
          "volume": 8359662.0,
          "close_time": 1744516799999,
          "quote_volume": 175919.40686,
          "trades": 2340,
          "taker_buy_base": 4290906.0,
          "taker_buy_quote": 90429.50847
        },
        {
          "timestamp": 1744516800000,
          "datetime": "2025-04-13T04:00:00",
          "open": 0.02077,
          "high": 0.02079,
          "low": 0.02047,
          "close": 0.02067,
          "volume": 1918478.0,
          "close_time": 1744531199999,
          "quote_volume": 39511.85219,
          "trades": 476,
          "taker_buy_base": 735084.0,
          "taker_buy_quote": 15129.27185
        },
        {
          "timestamp": 1744531200000,
          "datetime": "2025-04-13T08:00:00",
          "open": 0.02069,
          "high": 0.02084,
          "low": 0.02056,
          "close": 0.0206,
          "volume": 2531465.0,
          "close_time": 1744545599999,
          "quote_volume": 52377.45135,
          "trades": 572,
          "taker_buy_base": 998935.0,
          "taker_buy_quote": 20679.40292
        },
        {
          "timestamp": 1744545600000,
          "datetime": "2025-04-13T12:00:00",
          "open": 0.02066,
          "high": 0.02066,
          "low": 0.02015,
          "close": 0.02028,
          "volume": 3862305.0,
          "close_time": 1744559999999,
          "quote_volume": 78664.23627,
          "trades": 996,
          "taker_buy_base": 1588840.0,
          "taker_buy_quote": 32332.39841
        },
        {
          "timestamp": 1744560000000,
          "datetime": "2025-04-13T16:00:00",
          "open": 0.0203,
          "high": 0.0209,
          "low": 0.01984,
          "close": 0.02006,
          "volume": 4893986.0,
          "close_time": 1744574399999,
          "quote_volume": 99752.39179,
          "trades": 1250,
          "taker_buy_base": 2293883.0,
          "taker_buy_quote": 46779.25157
        },
        {
          "timestamp": 1744574400000,
          "datetime": "2025-04-13T20:00:00",
          "open": 0.02003,
          "high": 0.02021,
          "low": 0.01971,
          "close": 0.01996,
          "volume": 5428064.0,
          "close_time": 1744588799999,
          "quote_volume": 108140.92161,
          "trades": 1412,
          "taker_buy_base": 2209448.0,
          "taker_buy_quote": 44000.71977
        },
        {
          "timestamp": 1744588800000,
          "datetime": "2025-04-14T00:00:00",
          "open": 0.01996,
          "high": 0.02044,
          "low": 0.01988,
          "close": 0.02011,
          "volume": 6302125.0,
          "close_time": 1744603199999,
          "quote_volume": 126920.69991,
          "trades": 1519,
          "taker_buy_base": 2927047.0,
          "taker_buy_quote": 58951.61115
        },
        {
          "timestamp": 1744603200000,
          "datetime": "2025-04-14T04:00:00",
          "open": 0.02012,
          "high": 0.02036,
          "low": 0.01984,
          "close": 0.02004,
          "volume": 2622237.0,
          "close_time": 1744617599999,
          "quote_volume": 52699.5647,
          "trades": 741,
          "taker_buy_base": 1306008.0,
          "taker_buy_quote": 26249.515
        },
        {
          "timestamp": 1744617600000,
          "datetime": "2025-04-14T08:00:00",
          "open": 0.02004,
          "high": 0.02049,
          "low": 0.01995,
          "close": 0.02045,
          "volume": 3376432.0,
          "close_time": 1744631999999,
          "quote_volume": 68214.19745,
          "trades": 838,
          "taker_buy_base": 1613911.0,
          "taker_buy_quote": 32596.73605
        },
        {
          "timestamp": 1744632000000,
          "datetime": "2025-04-14T12:00:00",
          "open": 0.02047,
          "high": 0.02051,
          "low": 0.01978,
          "close": 0.01985,
          "volume": 5553769.0,
          "close_time": 1744646399999,
          "quote_volume": 112245.51747,
          "trades": 1933,
          "taker_buy_base": 2912403.0,
          "taker_buy_quote": 58882.50012
        },
        {
          "timestamp": 1744646400000,
          "datetime": "2025-04-14T16:00:00",
          "open": 0.01984,
          "high": 0.02022,
          "low": 0.01983,
          "close": 0.02006,
          "volume": 4885425.0,
          "close_time": 1744660799999,
          "quote_volume": 97770.63515,
          "trades": 1310,
          "taker_buy_base": 2658536.0,
          "taker_buy_quote": 53211.30403
        },
        {
          "timestamp": 1744660800000,
          "datetime": "2025-04-14T20:00:00",
          "open": 0.0201,
          "high": 0.02016,
          "low": 0.0199,
          "close": 0.01994,
          "volume": 2222916.0,
          "close_time": 1744675199999,
          "quote_volume": 44447.26901,
          "trades": 648,
          "taker_buy_base": 1185144.0,
          "taker_buy_quote": 23702.98913
        },
        {
          "timestamp": 1744675200000,
          "datetime": "2025-04-15T00:00:00",
          "open": 0.01995,
          "high": 0.02035,
          "low": 0.01995,
          "close": 0.02032,
          "volume": 5801245.0,
          "close_time": 1744689599999,
          "quote_volume": 116796.53474,
          "trades": 1255,
          "taker_buy_base": 3132827.0,
          "taker_buy_quote": 63054.00692
        },
        {
          "timestamp": 1744689600000,
          "datetime": "2025-04-15T04:00:00",
          "open": 0.02031,
          "high": 0.02033,
          "low": 0.02005,
          "close": 0.02029,
          "volume": 2976789.0,
          "close_time": 1744703999999,
          "quote_volume": 60203.46486,
          "trades": 617,
          "taker_buy_base": 1420629.0,
          "taker_buy_quote": 28750.70704
        },
        {
          "timestamp": 1744704000000,
          "datetime": "2025-04-15T08:00:00",
          "open": 0.02026,
          "high": 0.02057,
          "low": 0.02022,
          "close": 0.02047,
          "volume": 5278683.0,
          "close_time": 1744718399999,
          "quote_volume": 107678.28339,
          "trades": 1208,
          "taker_buy_base": 2522259.0,
          "taker_buy_quote": 51489.87292
        },
        {
          "timestamp": 1744718400000,
          "datetime": "2025-04-15T12:00:00",
          "open": 0.02048,
          "high": 0.02068,
          "low": 0.02017,
          "close": 0.02026,
          "volume": 5803400.0,
          "close_time": 1744732799999,
          "quote_volume": 118382.84723,
          "trades": 1173,
          "taker_buy_base": 3064146.0,
          "taker_buy_quote": 62474.31067
        },
        {
          "timestamp": 1744732800000,
          "datetime": "2025-04-15T16:00:00",
          "open": 0.02026,
          "high": 0.02034,
          "low": 0.0199,
          "close": 0.02001,
          "volume": 3885151.0,
          "close_time": 1744747199999,
          "quote_volume": 78180.25024,
          "trades": 775,
          "taker_buy_base": 2176764.0,
          "taker_buy_quote": 43828.99509
        },
        {
          "timestamp": 1744747200000,
          "datetime": "2025-04-15T20:00:00",
          "open": 0.02001,
          "high": 0.02018,
          "low": 0.0198,
          "close": 0.02015,
          "volume": 3689061.0,
          "close_time": 1744761599999,
          "quote_volume": 73824.93369,
          "trades": 768,
          "taker_buy_base": 2477971.0,
          "taker_buy_quote": 49602.88454
        },
        {
          "timestamp": 1744761600000,
          "datetime": "2025-04-16T00:00:00",
          "open": 0.02011,
          "high": 0.02035,
          "low": 0.01978,
          "close": 0.02028,
          "volume": 6588982.0,
          "close_time": 1744775999999,
          "quote_volume": 132520.78196,
          "trades": 1305,
          "taker_buy_base": 3211227.0,
          "taker_buy_quote": 64649.84451
        },
        {
          "timestamp": 1744776000000,
          "datetime": "2025-04-16T04:00:00",
          "open": 0.02027,
          "high": 0.02046,
          "low": 0.01999,
          "close": 0.02002,
          "volume": 6249517.0,
          "close_time": 1744790399999,
          "quote_volume": 126513.94119,
          "trades": 1352,
          "taker_buy_base": 2979124.0,
          "taker_buy_quote": 60316.36492
        },
        {
          "timestamp": 1744790400000,
          "datetime": "2025-04-16T08:00:00",
          "open": 0.02003,
          "high": 0.02037,
          "low": 0.01987,
          "close": 0.02037,
          "volume": 8644427.0,
          "close_time": 1744804799999,
          "quote_volume": 174189.25337,
          "trades": 1516,
          "taker_buy_base": 5040570.0,
          "taker_buy_quote": 101553.47012
        },
        {
          "timestamp": 1744804800000,
          "datetime": "2025-04-16T12:00:00",
          "open": 0.02039,
          "high": 0.02094,
          "low": 0.02019,
          "close": 0.02059,
          "volume": 22840780.0,
          "close_time": 1744819199999,
          "quote_volume": 470037.92821,
          "trades": 4324,
          "taker_buy_base": 13642554.0,
          "taker_buy_quote": 280738.7706
        },
        {
          "timestamp": 1744819200000,
          "datetime": "2025-04-16T16:00:00",
          "open": 0.0206,
          "high": 0.02089,
          "low": 0.02008,
          "close": 0.02079,
          "volume": 9778151.0,
          "close_time": 1744833599999,
          "quote_volume": 200628.16417,
          "trades": 1869,
          "taker_buy_base": 4721374.0,
          "taker_buy_quote": 96820.09106
        },
        {
          "timestamp": 1744833600000,
          "datetime": "2025-04-16T20:00:00",
          "open": 0.02084,
          "high": 0.02094,
          "low": 0.0205,
          "close": 0.02093,
          "volume": 8939410.0,
          "close_time": 1744847999999,
          "quote_volume": 185407.31004,
          "trades": 1814,
          "taker_buy_base": 5122583.0,
          "taker_buy_quote": 106270.29316
        },
        {
          "timestamp": 1744848000000,
          "datetime": "2025-04-17T00:00:00",
          "open": 0.02093,
          "high": 0.0213,
          "low": 0.02062,
          "close": 0.02083,
          "volume": 27352332.0,
          "close_time": 1744862399999,
          "quote_volume": 575590.1805,
          "trades": 4072,
          "taker_buy_base": 10250547.0,
          "taker_buy_quote": 215580.1627
        },
        {
          "timestamp": 1744862400000,
          "datetime": "2025-04-17T04:00:00",
          "open": 0.02085,
          "high": 0.02125,
          "low": 0.02071,
          "close": 0.02108,
          "volume": 6284847.0,
          "close_time": 1744876799999,
          "quote_volume": 132401.44153,
          "trades": 1264,
          "taker_buy_base": 3337112.0,
          "taker_buy_quote": 70329.71891
        },
        {
          "timestamp": 1744876800000,
          "datetime": "2025-04-17T08:00:00",
          "open": 0.02109,
          "high": 0.02131,
          "low": 0.02094,
          "close": 0.02126,
          "volume": 5077514.0,
          "close_time": 1744891199999,
          "quote_volume": 107137.16065,
          "trades": 1122,
          "taker_buy_base": 2899029.0,
          "taker_buy_quote": 61174.24846
        },
        {
          "timestamp": 1744891200000,
          "datetime": "2025-04-17T12:00:00",
          "open": 0.02128,
          "high": 0.02171,
          "low": 0.02107,
          "close": 0.02167,
          "volume": 10468878.0,
          "close_time": 1744905599999,
          "quote_volume": 224190.05277,
          "trades": 1836,
          "taker_buy_base": 5531963.0,
          "taker_buy_quote": 118465.1347
        },
        {
          "timestamp": 1744905600000,
          "datetime": "2025-04-17T16:00:00",
          "open": 0.02168,
          "high": 0.02193,
          "low": 0.02137,
          "close": 0.02153,
          "volume": 8221598.0,
          "close_time": 1744919999999,
          "quote_volume": 178669.35336,
          "trades": 1319,
          "taker_buy_base": 3745706.0,
          "taker_buy_quote": 81436.32886
        },
        {
          "timestamp": 1744920000000,
          "datetime": "2025-04-17T20:00:00",
          "open": 0.02153,
          "high": 0.02204,
          "low": 0.0215,
          "close": 0.022,
          "volume": 4034352.0,
          "close_time": 1744934399999,
          "quote_volume": 87807.98442,
          "trades": 937,
          "taker_buy_base": 2600655.0,
          "taker_buy_quote": 56660.98185
        },
        {
          "timestamp": 1744934400000,
          "datetime": "2025-04-18T00:00:00",
          "open": 0.02199,
          "high": 0.02244,
          "low": 0.02128,
          "close": 0.02234,
          "volume": 27625355.0,
          "close_time": 1744948799999,
          "quote_volume": 607221.3879,
          "trades": 4175,
          "taker_buy_base": 13925980.0,
          "taker_buy_quote": 306484.21747
        },
        {
          "timestamp": 1744948800000,
          "datetime": "2025-04-18T04:00:00",
          "open": 0.02232,
          "high": 0.02345,
          "low": 0.02228,
          "close": 0.02254,
          "volume": 51093708.0,
          "close_time": 1744963199999,
          "quote_volume": 1170148.90524,
          "trades": 8136,
          "taker_buy_base": 26767301.0,
          "taker_buy_quote": 612733.56914
        },
        {
          "timestamp": 1744963200000,
          "datetime": "2025-04-18T08:00:00",
          "open": 0.02254,
          "high": 0.0236,
          "low": 0.02233,
          "close": 0.02259,
          "volume": 48469009.0,
          "close_time": 1744977599999,
          "quote_volume": 1111049.8597,
          "trades": 6415,
          "taker_buy_base": 23790616.0,
          "taker_buy_quote": 545159.41978
        },
        {
          "timestamp": 1744977600000,
          "datetime": "2025-04-18T12:00:00",
          "open": 0.02256,
          "high": 0.02302,
          "low": 0.02251,
          "close": 0.02275,
          "volume": 13573864.0,
          "close_time": 1744991999999,
          "quote_volume": 308814.81879,
          "trades": 2041,
          "taker_buy_base": 6837036.0,
          "taker_buy_quote": 155546.48135
        },
        {
          "timestamp": 1744992000000,
          "datetime": "2025-04-18T16:00:00",
          "open": 0.02278,
          "high": 0.02339,
          "low": 0.02274,
          "close": 0.02324,
          "volume": 9444447.0,
          "close_time": 1745006399999,
          "quote_volume": 218059.73758,
          "trades": 1582,
          "taker_buy_base": 4976576.0,
          "taker_buy_quote": 114976.73908
        },
        {
          "timestamp": 1745006400000,
          "datetime": "2025-04-18T20:00:00",
          "open": 0.02323,
          "high": 0.02369,
          "low": 0.0231,
          "close": 0.02354,
          "volume": 12589838.0,
          "close_time": 1745020799999,
          "quote_volume": 294080.3846,
          "trades": 2448,
          "taker_buy_base": 6302980.0,
          "taker_buy_quote": 147236.52108
        },
        {
          "timestamp": 1745020800000,
          "datetime": "2025-04-19T00:00:00",
          "open": 0.02353,
          "high": 0.03088,
          "low": 0.02351,
          "close": 0.02688,
          "volume": 245557626.0,
          "close_time": 1745035199999,
          "quote_volume": 6847405.24367,
          "trades": 47690,
          "taker_buy_base": 119653245.0,
          "taker_buy_quote": 3335478.60096
        },
        {
          "timestamp": 1745035200000,
          "datetime": "2025-04-19T04:00:00",
          "open": 0.02688,
          "high": 0.0278,
          "low": 0.02639,
          "close": 0.02691,
          "volume": 36535244.0,
          "close_time": 1745049599999,
          "quote_volume": 989672.60583,
          "trades": 10468,
          "taker_buy_base": 18594695.0,
          "taker_buy_quote": 503661.12822
        },
        {
          "timestamp": 1745049600000,
          "datetime": "2025-04-19T08:00:00",
          "open": 0.02686,
          "high": 0.02869,
          "low": 0.02646,
          "close": 0.02693,
          "volume": 54754961.0,
          "close_time": 1745063999999,
          "quote_volume": 1494173.90049,
          "trades": 11039,
          "taker_buy_base": 26463587.0,
          "taker_buy_quote": 721346.44568
        },
        {
          "timestamp": 1745064000000,
          "datetime": "2025-04-19T12:00:00",
          "open": 0.0269,
          "high": 0.0272,
          "low": 0.02642,
          "close": 0.0267,
          "volume": 31056859.0,
          "close_time": 1745078399999,
          "quote_volume": 832144.09301,
          "trades": 6574,
          "taker_buy_base": 15365760.0,
          "taker_buy_quote": 411938.33382
        },
        {
          "timestamp": 1745078400000,
          "datetime": "2025-04-19T16:00:00",
          "open": 0.02668,
          "high": 0.02747,
          "low": 0.02661,
          "close": 0.02722,
          "volume": 20065182.0,
          "close_time": 1745092799999,
          "quote_volume": 542287.65281,
          "trades": 4502,
          "taker_buy_base": 10833544.0,
          "taker_buy_quote": 292854.57412
        },
        {
          "timestamp": 1745092800000,
          "datetime": "2025-04-19T20:00:00",
          "open": 0.02723,
          "high": 0.02723,
          "low": 0.02617,
          "close": 0.02648,
          "volume": 13455448.0,
          "close_time": 1745107199999,
          "quote_volume": 358932.98433,
          "trades": 3908,
          "taker_buy_base": 7650086.0,
          "taker_buy_quote": 203888.0019
        },
        {
          "timestamp": 1745107200000,
          "datetime": "2025-04-20T00:00:00",
          "open": 0.02649,
          "high": 0.02649,
          "low": 0.02456,
          "close": 0.0247,
          "volume": 27528035.0,
          "close_time": 1745121599999,
          "quote_volume": 695879.65398,
          "trades": 7891,
          "taker_buy_base": 11744259.0,
          "taker_buy_quote": 297483.28667
        },
        {
          "timestamp": 1745121600000,
          "datetime": "2025-04-20T04:00:00",
          "open": 0.02469,
          "high": 0.02504,
          "low": 0.02423,
          "close": 0.02433,
          "volume": 16742904.0,
          "close_time": 1745135999999,
          "quote_volume": 412368.6879,
          "trades": 6323,
          "taker_buy_base": 11112107.0,
          "taker_buy_quote": 273784.08698
        },
        {
          "timestamp": 1745136000000,
          "datetime": "2025-04-20T08:00:00",
          "open": 0.02432,
          "high": 0.02433,
          "low": 0.02369,
          "close": 0.02386,
          "volume": 10071596.0,
          "close_time": 1745150399999,
          "quote_volume": 241964.12658,
          "trades": 3024,
          "taker_buy_base": 3808873.0,
          "taker_buy_quote": 91519.23868
        },
        {
          "timestamp": 1745150400000,
          "datetime": "2025-04-20T12:00:00",
          "open": 0.02385,
          "high": 0.02424,
          "low": 0.02368,
          "close": 0.02384,
          "volume": 8265992.0,
          "close_time": 1745164799999,
          "quote_volume": 197809.44889,
          "trades": 2574,
          "taker_buy_base": 4410360.0,
          "taker_buy_quote": 105569.31463
        },
        {
          "timestamp": 1745164800000,
          "datetime": "2025-04-20T16:00:00",
          "open": 0.02384,
          "high": 0.02419,
          "low": 0.02372,
          "close": 0.02401,
          "volume": 4460340.0,
          "close_time": 1745179199999,
          "quote_volume": 107109.80741,
          "trades": 2083,
          "taker_buy_base": 2361699.0,
          "taker_buy_quote": 56770.70746
        },
        {
          "timestamp": 1745179200000,
          "datetime": "2025-04-20T20:00:00",
          "open": 0.02403,
          "high": 0.02433,
          "low": 0.02395,
          "close": 0.02429,
          "volume": 3067354.0,
          "close_time": 1745193599999,
          "quote_volume": 73971.38419,
          "trades": 792,
          "taker_buy_base": 1676164.0,
          "taker_buy_quote": 40419.57015
        },
        {
          "timestamp": 1745193600000,
          "datetime": "2025-04-21T00:00:00",
          "open": 0.02424,
          "high": 0.02424,
          "low": 0.02356,
          "close": 0.0237,
          "volume": 8056835.0,
          "close_time": 1745207999999,
          "quote_volume": 191840.33291,
          "trades": 2207,
          "taker_buy_base": 2998569.0,
          "taker_buy_quote": 71444.98846
        },
        {
          "timestamp": 1745208000000,
          "datetime": "2025-04-21T04:00:00",
          "open": 0.02373,
          "high": 0.02406,
          "low": 0.02359,
          "close": 0.02389,
          "volume": 6399012.0,
          "close_time": 1745222399999,
          "quote_volume": 152238.5862,
          "trades": 1652,
          "taker_buy_base": 3899683.0,
          "taker_buy_quote": 92735.42682
        },
        {
          "timestamp": 1745222400000,
          "datetime": "2025-04-21T08:00:00",
          "open": 0.0239,
          "high": 0.02436,
          "low": 0.02385,
          "close": 0.02406,
          "volume": 14455844.0,
          "close_time": 1745236799999,
          "quote_volume": 348064.23871,
          "trades": 3608,
          "taker_buy_base": 7685745.0,
          "taker_buy_quote": 185190.4461
        },
        {
          "timestamp": 1745236800000,
          "datetime": "2025-04-21T12:00:00",
          "open": 0.02405,
          "high": 0.02445,
          "low": 0.02404,
          "close": 0.02434,
          "volume": 12660288.0,
          "close_time": 1745251199999,
          "quote_volume": 307337.70576,
          "trades": 3110,
          "taker_buy_base": 5993589.0,
          "taker_buy_quote": 145498.4208
        },
        {
          "timestamp": 1745251200000,
          "datetime": "2025-04-21T16:00:00",
          "open": 0.02434,
          "high": 0.02459,
          "low": 0.02379,
          "close": 0.02431,
          "volume": 9691649.0,
          "close_time": 1745265599999,
          "quote_volume": 234242.26766,
          "trades": 3641,
          "taker_buy_base": 4787278.0,
          "taker_buy_quote": 115786.76582
        },
        {
          "timestamp": 1745265600000,
          "datetime": "2025-04-21T20:00:00",
          "open": 0.02429,
          "high": 0.02456,
          "low": 0.02378,
          "close": 0.02394,
          "volume": 8302529.0,
          "close_time": 1745279999999,
          "quote_volume": 200071.30928,
          "trades": 2450,
          "taker_buy_base": 3835450.0,
          "taker_buy_quote": 92346.0469
        },
        {
          "timestamp": 1745280000000,
          "datetime": "2025-04-22T00:00:00",
          "open": 0.02394,
          "high": 0.02399,
          "low": 0.02325,
          "close": 0.02375,
          "volume": 15717627.0,
          "close_time": 1745294399999,
          "quote_volume": 371747.65723,
          "trades": 5498,
          "taker_buy_base": 9299486.0,
          "taker_buy_quote": 220141.3601
        },
        {
          "timestamp": 1745294400000,
          "datetime": "2025-04-22T04:00:00",
          "open": 0.02374,
          "high": 0.02377,
          "low": 0.02305,
          "close": 0.0237,
          "volume": 11992427.0,
          "close_time": 1745308799999,
          "quote_volume": 280668.38736,
          "trades": 2917,
          "taker_buy_base": 6317023.0,
          "taker_buy_quote": 147901.42216
        },
        {
          "timestamp": 1745308800000,
          "datetime": "2025-04-22T08:00:00",
          "open": 0.02369,
          "high": 0.0238,
          "low": 0.02347,
          "close": 0.02375,
          "volume": 6612959.0,
          "close_time": 1745323199999,
          "quote_volume": 156217.45297,
          "trades": 1597,
          "taker_buy_base": 3316071.0,
          "taker_buy_quote": 78320.20056
        },
        {
          "timestamp": 1745323200000,
          "datetime": "2025-04-22T12:00:00",
          "open": 0.02373,
          "high": 0.02462,
          "low": 0.02371,
          "close": 0.02438,
          "volume": 9224071.0,
          "close_time": 1745337599999,
          "quote_volume": 223093.723,
          "trades": 1991,
          "taker_buy_base": 4514987.0,
          "taker_buy_quote": 109267.47256
        },
        {
          "timestamp": 1745337600000,
          "datetime": "2025-04-22T16:00:00",
          "open": 0.0244,
          "high": 0.02455,
          "low": 0.02421,
          "close": 0.02444,
          "volume": 5384392.0,
          "close_time": 1745351999999,
          "quote_volume": 131312.8119,
          "trades": 1059,
          "taker_buy_base": 2850348.0,
          "taker_buy_quote": 69528.6338
        },
        {
          "timestamp": 1745352000000,
          "datetime": "2025-04-22T20:00:00",
          "open": 0.02444,
          "high": 0.0249,
          "low": 0.02432,
          "close": 0.02467,
          "volume": 7754084.0,
          "close_time": 1745366399999,
          "quote_volume": 190695.65807,
          "trades": 1487,
          "taker_buy_base": 3624849.0,
          "taker_buy_quote": 89210.30294
        },
        {
          "timestamp": 1745366400000,
          "datetime": "2025-04-23T00:00:00",
          "open": 0.02468,
          "high": 0.02474,
          "low": 0.02416,
          "close": 0.02465,
          "volume": 10211110.0,
          "close_time": 1745380799999,
          "quote_volume": 250068.5426,
          "trades": 3279,
          "taker_buy_base": 3732353.0,
          "taker_buy_quote": 91487.94253
        },
        {
          "timestamp": 1745380800000,
          "datetime": "2025-04-23T04:00:00",
          "open": 0.02467,
          "high": 0.02473,
          "low": 0.02443,
          "close": 0.02472,
          "volume": 4407583.0,
          "close_time": 1745395199999,
          "quote_volume": 108565.78005,
          "trades": 1508,
          "taker_buy_base": 1869674.0,
          "taker_buy_quote": 46067.06858
        },
        {
          "timestamp": 1745395200000,
          "datetime": "2025-04-23T08:00:00",
          "open": 0.0247,
          "high": 0.02502,
          "low": 0.02439,
          "close": 0.02451,
          "volume": 18338146.0,
          "close_time": 1745409599999,
          "quote_volume": 453560.13278,
          "trades": 4527,
          "taker_buy_base": 9854061.0,
          "taker_buy_quote": 243557.57899
        },
        {
          "timestamp": 1745409600000,
          "datetime": "2025-04-23T12:00:00",
          "open": 0.02453,
          "high": 0.02488,
          "low": 0.02403,
          "close": 0.02445,
          "volume": 9531219.0,
          "close_time": 1745423999999,
          "quote_volume": 233948.57408,
          "trades": 2874,
          "taker_buy_base": 4256649.0,
          "taker_buy_quote": 104498.95365
        },
        {
          "timestamp": 1745424000000,
          "datetime": "2025-04-23T16:00:00",
          "open": 0.02442,
          "high": 0.02473,
          "low": 0.02413,
          "close": 0.02432,
          "volume": 5661475.0,
          "close_time": 1745438399999,
          "quote_volume": 138333.64504,
          "trades": 1655,
          "taker_buy_base": 2800468.0,
          "taker_buy_quote": 68472.74859
        },
        {
          "timestamp": 1745438400000,
          "datetime": "2025-04-23T20:00:00",
          "open": 0.02433,
          "high": 0.02448,
          "low": 0.02419,
          "close": 0.02448,
          "volume": 3959633.0,
          "close_time": 1745452799999,
          "quote_volume": 96533.59966,
          "trades": 1323,
          "taker_buy_base": 2529379.0,
          "taker_buy_quote": 61661.04767
        },
        {
          "timestamp": 1745452800000,
          "datetime": "2025-04-24T00:00:00",
          "open": 0.02447,
          "high": 0.02452,
          "low": 0.02375,
          "close": 0.02376,
          "volume": 4944545.0,
          "close_time": 1745467199999,
          "quote_volume": 119685.13889,
          "trades": 1768,
          "taker_buy_base": 2546700.0,
          "taker_buy_quote": 61641.42679
        },
        {
          "timestamp": 1745467200000,
          "datetime": "2025-04-24T04:00:00",
          "open": 0.02376,
          "high": 0.02422,
          "low": 0.02376,
          "close": 0.02387,
          "volume": 4217110.0,
          "close_time": 1745481599999,
          "quote_volume": 101066.91482,
          "trades": 1501,
          "taker_buy_base": 1988787.0,
          "taker_buy_quote": 47638.88704
        },
        {
          "timestamp": 1745481600000,
          "datetime": "2025-04-24T08:00:00",
          "open": 0.02387,
          "high": 0.02415,
          "low": 0.02355,
          "close": 0.02413,
          "volume": 6234952.0,
          "close_time": 1745495999999,
          "quote_volume": 148601.6095,
          "trades": 1837,
          "taker_buy_base": 3229074.0,
          "taker_buy_quote": 77103.72049
        },
        {
          "timestamp": 1745496000000,
          "datetime": "2025-04-24T12:00:00",
          "open": 0.02411,
          "high": 0.02469,
          "low": 0.02401,
          "close": 0.0245,
          "volume": 5051721.0,
          "close_time": 1745510399999,
          "quote_volume": 123010.45144,
          "trades": 1744,
          "taker_buy_base": 1941318.0,
          "taker_buy_quote": 47223.5567
        },
        {
          "timestamp": 1745510400000,
          "datetime": "2025-04-24T16:00:00",
          "open": 0.02452,
          "high": 0.02464,
          "low": 0.02413,
          "close": 0.02434,
          "volume": 4193121.0,
          "close_time": 1745524799999,
          "quote_volume": 102117.55287,
          "trades": 1588,
          "taker_buy_base": 2478480.0,
          "taker_buy_quote": 60327.45751
        },
        {
          "timestamp": 1745524800000,
          "datetime": "2025-04-24T20:00:00",
          "open": 0.02434,
          "high": 0.02466,
          "low": 0.02434,
          "close": 0.02459,
          "volume": 3795963.0,
          "close_time": 1745539199999,
          "quote_volume": 92933.87027,
          "trades": 1529,
          "taker_buy_base": 2213218.0,
          "taker_buy_quote": 54180.02347
        },
        {
          "timestamp": 1745539200000,
          "datetime": "2025-04-25T00:00:00",
          "open": 0.02459,
          "high": 0.02485,
          "low": 0.02418,
          "close": 0.02466,
          "volume": 7052769.0,
          "close_time": 1745553599999,
          "quote_volume": 173253.53762,
          "trades": 2218,
          "taker_buy_base": 3268486.0,
          "taker_buy_quote": 80329.17422
        },
        {
          "timestamp": 1745553600000,
          "datetime": "2025-04-25T04:00:00",
          "open": 0.02465,
          "high": 0.02524,
          "low": 0.02459,
          "close": 0.02511,
          "volume": 14542841.0,
          "close_time": 1745567999999,
          "quote_volume": 363922.11807,
          "trades": 4378,
          "taker_buy_base": 7045260.0,
          "taker_buy_quote": 176322.91279
        },
        {
          "timestamp": 1745568000000,
          "datetime": "2025-04-25T08:00:00",
          "open": 0.02513,
          "high": 0.02519,
          "low": 0.02473,
          "close": 0.02506,
          "volume": 9991178.0,
          "close_time": 1745582399999,
          "quote_volume": 249216.21988,
          "trades": 2900,
          "taker_buy_base": 5430960.0,
          "taker_buy_quote": 135486.02008
        },
        {
          "timestamp": 1745582400000,
          "datetime": "2025-04-25T12:00:00",
          "open": 0.02507,
          "high": 0.02525,
          "low": 0.02472,
          "close": 0.02492,
          "volume": 7726941.0,
          "close_time": 1745596799999,
          "quote_volume": 193222.15536,
          "trades": 2329,
          "taker_buy_base": 4471093.0,
          "taker_buy_quote": 111818.45776
        },
        {
          "timestamp": 1745596800000,
          "datetime": "2025-04-25T16:00:00",
          "open": 0.02493,
          "high": 0.02514,
          "low": 0.02475,
          "close": 0.02514,
          "volume": 3997834.0,
          "close_time": 1745611199999,
          "quote_volume": 99723.2754,
          "trades": 1239,
          "taker_buy_base": 2157958.0,
          "taker_buy_quote": 53842.52345
        },
        {
          "timestamp": 1745611200000,
          "datetime": "2025-04-25T20:00:00",
          "open": 0.02512,
          "high": 0.02538,
          "low": 0.02493,
          "close": 0.02524,
          "volume": 5809732.0,
          "close_time": 1745625599999,
          "quote_volume": 146180.63257,
          "trades": 1641,
          "taker_buy_base": 2357971.0,
          "taker_buy_quote": 59357.58752
        },
        {
          "timestamp": 1745625600000,
          "datetime": "2025-04-26T00:00:00",
          "open": 0.02523,
          "high": 0.02577,
          "low": 0.02516,
          "close": 0.02546,
          "volume": 6835773.0,
          "close_time": 1745639999999,
          "quote_volume": 174166.89828,
          "trades": 2508,
          "taker_buy_base": 3223191.0,
          "taker_buy_quote": 82116.60848
        },
        {
          "timestamp": 1745640000000,
          "datetime": "2025-04-26T04:00:00",
          "open": 0.02546,
          "high": 0.02553,
          "low": 0.02504,
          "close": 0.02522,
          "volume": 4723578.0,
          "close_time": 1745654399999,
          "quote_volume": 119222.23104,
          "trades": 1273,
          "taker_buy_base": 2599602.0,
          "taker_buy_quote": 65570.94905
        },
        {
          "timestamp": 1745654400000,
          "datetime": "2025-04-26T08:00:00",
          "open": 0.02522,
          "high": 0.02544,
          "low": 0.02468,
          "close": 0.02478,
          "volume": 8287927.0,
          "close_time": 1745668799999,
          "quote_volume": 207422.46987,
          "trades": 2425,
          "taker_buy_base": 3925852.0,
          "taker_buy_quote": 98259.76436
        },
        {
          "timestamp": 1745668800000,
          "datetime": "2025-04-26T12:00:00",
          "open": 0.02478,
          "high": 0.02536,
          "low": 0.02478,
          "close": 0.02532,
          "volume": 4937810.0,
          "close_time": 1745683199999,
          "quote_volume": 123574.09228,
          "trades": 1889,
          "taker_buy_base": 2770237.0,
          "taker_buy_quote": 69331.56292
        },
        {
          "timestamp": 1745683200000,
          "datetime": "2025-04-26T16:00:00",
          "open": 0.02531,
          "high": 0.02546,
          "low": 0.02512,
          "close": 0.02546,
          "volume": 2576957.0,
          "close_time": 1745697599999,
          "quote_volume": 65253.04029,
          "trades": 1209,
          "taker_buy_base": 1336068.0,
          "taker_buy_quote": 33831.33065
        },
        {
          "timestamp": 1745697600000,
          "datetime": "2025-04-26T20:00:00",
          "open": 0.02547,
          "high": 0.02594,
          "low": 0.02543,
          "close": 0.02583,
          "volume": 4383270.0,
          "close_time": 1745711999999,
          "quote_volume": 112879.07947,
          "trades": 1622,
          "taker_buy_base": 2603935.0,
          "taker_buy_quote": 67055.39485
        },
        {
          "timestamp": 1745712000000,
          "datetime": "2025-04-27T00:00:00",
          "open": 0.02585,
          "high": 0.02593,
          "low": 0.02479,
          "close": 0.02511,
          "volume": 7741112.0,
          "close_time": 1745726399999,
          "quote_volume": 196323.64491,
          "trades": 2137,
          "taker_buy_base": 3402408.0,
          "taker_buy_quote": 85912.2684
        },
        {
          "timestamp": 1745726400000,
          "datetime": "2025-04-27T04:00:00",
          "open": 0.0251,
          "high": 0.0252,
          "low": 0.02475,
          "close": 0.02503,
          "volume": 4397777.0,
          "close_time": 1745740799999,
          "quote_volume": 109735.33108,
          "trades": 1664,
          "taker_buy_base": 2143653.0,
          "taker_buy_quote": 53460.55532
        },
        {
          "timestamp": 1745740800000,
          "datetime": "2025-04-27T08:00:00",
          "open": 0.02504,
          "high": 0.02514,
          "low": 0.02484,
          "close": 0.02502,
          "volume": 2620039.0,
          "close_time": 1745755199999,
          "quote_volume": 65592.93149,
          "trades": 1286,
          "taker_buy_base": 1245259.0,
          "taker_buy_quote": 31191.44236
        },
        {
          "timestamp": 1745755200000,
          "datetime": "2025-04-27T12:00:00",
          "open": 0.02503,
          "high": 0.02505,
          "low": 0.02447,
          "close": 0.0246,
          "volume": 4577372.0,
          "close_time": 1745769599999,
          "quote_volume": 113253.07538,
          "trades": 1703,
          "taker_buy_base": 1913576.0,
          "taker_buy_quote": 47405.45692
        },
        {
          "timestamp": 1745769600000,
          "datetime": "2025-04-27T16:00:00",
          "open": 0.0246,
          "high": 0.0249,
          "low": 0.02435,
          "close": 0.0248,
          "volume": 3319393.0,
          "close_time": 1745783999999,
          "quote_volume": 81910.97407,
          "trades": 1477,
          "taker_buy_base": 1315293.0,
          "taker_buy_quote": 32414.06628
        },
        {
          "timestamp": 1745784000000,
          "datetime": "2025-04-27T20:00:00",
          "open": 0.02479,
          "high": 0.02523,
          "low": 0.0247,
          "close": 0.02504,
          "volume": 6112479.0,
          "close_time": 1745798399999,
          "quote_volume": 152540.0439,
          "trades": 3531,
          "taker_buy_base": 3640587.0,
          "taker_buy_quote": 90866.00198
        },
        {
          "timestamp": 1745798400000,
          "datetime": "2025-04-28T00:00:00",
          "open": 0.02506,
          "high": 0.032,
          "low": 0.02506,
          "close": 0.02579,
          "volume": 117633393.0,
          "close_time": 1745812799999,
          "quote_volume": 3171903.21,
          "trades": 34863,
          "taker_buy_base": 64379907.0,
          "taker_buy_quote": 1738001.54955
        },
        {
          "timestamp": 1745812800000,
          "datetime": "2025-04-28T04:00:00",
          "open": 0.0258,
          "high": 0.02599,
          "low": 0.02557,
          "close": 0.0258,
          "volume": 14002719.0,
          "close_time": 1745827199999,
          "quote_volume": 360504.58493,
          "trades": 2929,
          "taker_buy_base": 6077400.0,
          "taker_buy_quote": 156533.91264
        },
        {
          "timestamp": 1745827200000,
          "datetime": "2025-04-28T08:00:00",
          "open": 0.02579,
          "high": 0.02587,
          "low": 0.02535,
          "close": 0.02553,
          "volume": 11320737.0,
          "close_time": 1745841599999,
          "quote_volume": 290540.89601,
          "trades": 2538,
          "taker_buy_base": 4919936.0,
          "taker_buy_quote": 126385.30995
        },
        {
          "timestamp": 1745841600000,
          "datetime": "2025-04-28T12:00:00",
          "open": 0.02554,
          "high": 0.02558,
          "low": 0.02478,
          "close": 0.02491,
          "volume": 8006035.0,
          "close_time": 1745855999999,
          "quote_volume": 202163.69247,
          "trades": 2137,
          "taker_buy_base": 4015629.0,
          "taker_buy_quote": 101440.2113
        },
        {
          "timestamp": 1745856000000,
          "datetime": "2025-04-28T16:00:00",
          "open": 0.02489,
          "high": 0.02541,
          "low": 0.02469,
          "close": 0.02538,
          "volume": 6000547.0,
          "close_time": 1745870399999,
          "quote_volume": 150622.52035,
          "trades": 1495,
          "taker_buy_base": 3185800.0,
          "taker_buy_quote": 79991.56904
        },
        {
          "timestamp": 1745870400000,
          "datetime": "2025-04-28T20:00:00",
          "open": 0.02537,
          "high": 0.02549,
          "low": 0.02522,
          "close": 0.02546,
          "volume": 3964771.0,
          "close_time": 1745884799999,
          "quote_volume": 100635.93406,
          "trades": 1291,
          "taker_buy_base": 1877428.0,
          "taker_buy_quote": 47661.32495
        },
        {
          "timestamp": 1745884800000,
          "datetime": "2025-04-29T00:00:00",
          "open": 0.02545,
          "high": 0.02547,
          "low": 0.02513,
          "close": 0.02531,
          "volume": 10664384.0,
          "close_time": 1745899199999,
          "quote_volume": 269515.4114,
          "trades": 2821,
          "taker_buy_base": 4940544.0,
          "taker_buy_quote": 124866.82253
        },
        {
          "timestamp": 1745899200000,
          "datetime": "2025-04-29T04:00:00",
          "open": 0.02532,
          "high": 0.02543,
          "low": 0.02509,
          "close": 0.02537,
          "volume": 5138370.0,
          "close_time": 1745913599999,
          "quote_volume": 129787.43251,
          "trades": 1724,
          "taker_buy_base": 2143419.0,
          "taker_buy_quote": 54184.9311
        },
        {
          "timestamp": 1745913600000,
          "datetime": "2025-04-29T08:00:00",
          "open": 0.02536,
          "high": 0.0254,
          "low": 0.02476,
          "close": 0.02493,
          "volume": 4134191.0,
          "close_time": 1745927999999,
          "quote_volume": 103591.50484,
          "trades": 1112,
          "taker_buy_base": 1903196.0,
          "taker_buy_quote": 47735.76792
        },
        {
          "timestamp": 1745928000000,
          "datetime": "2025-04-29T12:00:00",
          "open": 0.02492,
          "high": 0.02495,
          "low": 0.02429,
          "close": 0.02469,
          "volume": 7842292.0,
          "close_time": 1745942399999,
          "quote_volume": 192938.84206,
          "trades": 1867,
          "taker_buy_base": 3259518.0,
          "taker_buy_quote": 80261.76955
        },
        {
          "timestamp": 1745942400000,
          "datetime": "2025-04-29T16:00:00",
          "open": 0.02466,
          "high": 0.02487,
          "low": 0.02451,
          "close": 0.02454,
          "volume": 2362023.0,
          "close_time": 1745956799999,
          "quote_volume": 58203.17403,
          "trades": 844,
          "taker_buy_base": 830140.0,
          "taker_buy_quote": 20476.12573
        },
        {
          "timestamp": 1745956800000,
          "datetime": "2025-04-29T20:00:00",
          "open": 0.02453,
          "high": 0.0246,
          "low": 0.0242,
          "close": 0.02454,
          "volume": 5991299.0,
          "close_time": 1745971199999,
          "quote_volume": 146098.90301,
          "trades": 1843,
          "taker_buy_base": 3553387.0,
          "taker_buy_quote": 86665.57283
        },
        {
          "timestamp": 1745971200000,
          "datetime": "2025-04-30T00:00:00",
          "open": 0.02455,
          "high": 0.02458,
          "low": 0.02399,
          "close": 0.02438,
          "volume": 9289582.0,
          "close_time": 1745985599999,
          "quote_volume": 225611.29403,
          "trades": 2223,
          "taker_buy_base": 2969265.0,
          "taker_buy_quote": 72125.74514
        },
        {
          "timestamp": 1745985600000,
          "datetime": "2025-04-30T04:00:00",
          "open": 0.0244,
          "high": 0.02441,
          "low": 0.02407,
          "close": 0.02417,
          "volume": 1394643.0,
          "close_time": 1745999999999,
          "quote_volume": 33855.85162,
          "trades": 703,
          "taker_buy_base": 519531.0,
          "taker_buy_quote": 12609.60342
        },
        {
          "timestamp": 1746000000000,
          "datetime": "2025-04-30T08:00:00",
          "open": 0.02417,
          "high": 0.02463,
          "low": 0.02412,
          "close": 0.02459,
          "volume": 3294449.0,
          "close_time": 1746014399999,
          "quote_volume": 80590.81014,
          "trades": 1173,
          "taker_buy_base": 1502294.0,
          "taker_buy_quote": 36731.83641
        },
        {
          "timestamp": 1746014400000,
          "datetime": "2025-04-30T12:00:00",
          "open": 0.02459,
          "high": 0.0246,
          "low": 0.02341,
          "close": 0.02396,
          "volume": 8312324.0,
          "close_time": 1746028799999,
          "quote_volume": 199136.15961,
          "trades": 3260,
          "taker_buy_base": 3879192.0,
          "taker_buy_quote": 92927.62018
        },
        {
          "timestamp": 1746028800000,
          "datetime": "2025-04-30T16:00:00",
          "open": 0.02395,
          "high": 0.02444,
          "low": 0.02378,
          "close": 0.0243,
          "volume": 3000449.0,
          "close_time": 1746043199999,
          "quote_volume": 72545.50197,
          "trades": 1377,
          "taker_buy_base": 1386688.0,
          "taker_buy_quote": 33519.01422
        },
        {
          "timestamp": 1746043200000,
          "datetime": "2025-04-30T20:00:00",
          "open": 0.02431,
          "high": 0.02452,
          "low": 0.02427,
          "close": 0.02435,
          "volume": 4169447.0,
          "close_time": 1746057599999,
          "quote_volume": 101616.43354,
          "trades": 1461,
          "taker_buy_base": 2437585.0,
          "taker_buy_quote": 59387.47962
        },
        {
          "timestamp": 1746057600000,
          "datetime": "2025-05-01T00:00:00",
          "open": 0.02435,
          "high": 0.02444,
          "low": 0.02417,
          "close": 0.02418,
          "volume": 3180945.0,
          "close_time": 1746071999999,
          "quote_volume": 77297.84299,
          "trades": 1293,
          "taker_buy_base": 1369960.0,
          "taker_buy_quote": 33299.712
        },
        {
          "timestamp": 1746072000000,
          "datetime": "2025-05-01T04:00:00",
          "open": 0.02418,
          "high": 0.02471,
          "low": 0.02408,
          "close": 0.0247,
          "volume": 3563546.0,
          "close_time": 1746086399999,
          "quote_volume": 86834.99456,
          "trades": 1466,
          "taker_buy_base": 1888617.0,
          "taker_buy_quote": 46087.4799
        },
        {
          "timestamp": 1746086400000,
          "datetime": "2025-05-01T08:00:00",
          "open": 0.0247,
          "high": 0.02505,
          "low": 0.02467,
          "close": 0.025,
          "volume": 6088115.0,
          "close_time": 1746100799999,
          "quote_volume": 151398.61864,
          "trades": 2457,
          "taker_buy_base": 3643123.0,
          "taker_buy_quote": 90624.62221
        },
        {
          "timestamp": 1746100800000,
          "datetime": "2025-05-01T12:00:00",
          "open": 0.025,
          "high": 0.02512,
          "low": 0.02461,
          "close": 0.02496,
          "volume": 5480319.0,
          "close_time": 1746115199999,
          "quote_volume": 136416.67977,
          "trades": 2163,
          "taker_buy_base": 2968958.0,
          "taker_buy_quote": 73922.35758
        },
        {
          "timestamp": 1746115200000,
          "datetime": "2025-05-01T16:00:00",
          "open": 0.02496,
          "high": 0.02508,
          "low": 0.0249,
          "close": 0.02501,
          "volume": 3373605.0,
          "close_time": 1746129599999,
          "quote_volume": 84257.71231,
          "trades": 1260,
          "taker_buy_base": 2151628.0,
          "taker_buy_quote": 53733.02671
        },
        {
          "timestamp": 1746129600000,
          "datetime": "2025-05-01T20:00:00",
          "open": 0.02501,
          "high": 0.02511,
          "low": 0.0249,
          "close": 0.02501,
          "volume": 1904149.0,
          "close_time": 1746143999999,
          "quote_volume": 47615.2112,
          "trades": 884,
          "taker_buy_base": 1009671.0,
          "taker_buy_quote": 25249.97578
        },
        {
          "timestamp": 1746144000000,
          "datetime": "2025-05-02T00:00:00",
          "open": 0.02501,
          "high": 0.0252,
          "low": 0.02469,
          "close": 0.02499,
          "volume": 4635899.0,
          "close_time": 1746158399999,
          "quote_volume": 115819.3457,
          "trades": 1648,
          "taker_buy_base": 2407340.0,
          "taker_buy_quote": 60143.0366
        },
        {
          "timestamp": 1746158400000,
          "datetime": "2025-05-02T04:00:00",
          "open": 0.025,
          "high": 0.02512,
          "low": 0.02482,
          "close": 0.02486,
          "volume": 6437366.0,
          "close_time": 1746172799999,
          "quote_volume": 160773.04775,
          "trades": 2626,
          "taker_buy_base": 3775360.0,
          "taker_buy_quote": 94292.92821
        },
        {
          "timestamp": 1746172800000,
          "datetime": "2025-05-02T08:00:00",
          "open": 0.02486,
          "high": 0.02509,
          "low": 0.02484,
          "close": 0.02499,
          "volume": 3708362.0,
          "close_time": 1746187199999,
          "quote_volume": 92650.96371,
          "trades": 1497,
          "taker_buy_base": 2400332.0,
          "taker_buy_quote": 59980.86276
        },
        {
          "timestamp": 1746187200000,
          "datetime": "2025-05-02T12:00:00",
          "open": 0.02499,
          "high": 0.02524,
          "low": 0.02486,
          "close": 0.02501,
          "volume": 3601547.0,
          "close_time": 1746201599999,
          "quote_volume": 90227.62128,
          "trades": 1589,
          "taker_buy_base": 1926780.0,
          "taker_buy_quote": 48267.69944
        },
        {
          "timestamp": 1746201600000,
          "datetime": "2025-05-02T16:00:00",
          "open": 0.02502,
          "high": 0.02513,
          "low": 0.02476,
          "close": 0.02478,
          "volume": 2661342.0,
          "close_time": 1746215999999,
          "quote_volume": 66490.25701,
          "trades": 1380,
          "taker_buy_base": 1655139.0,
          "taker_buy_quote": 41352.58103
        },
        {
          "timestamp": 1746216000000,
          "datetime": "2025-05-02T20:00:00",
          "open": 0.02475,
          "high": 0.02504,
          "low": 0.02475,
          "close": 0.02502,
          "volume": 1105047.0,
          "close_time": 1746230399999,
          "quote_volume": 27596.41638,
          "trades": 599,
          "taker_buy_base": 657325.0,
          "taker_buy_quote": 16413.45118
        },
        {
          "timestamp": 1746230400000,
          "datetime": "2025-05-03T00:00:00",
          "open": 0.02502,
          "high": 0.02503,
          "low": 0.02461,
          "close": 0.0248,
          "volume": 3356398.0,
          "close_time": 1746244799999,
          "quote_volume": 83300.12169,
          "trades": 1219,
          "taker_buy_base": 1825542.0,
          "taker_buy_quote": 45291.20654
        },
        {
          "timestamp": 1746244800000,
          "datetime": "2025-05-03T04:00:00",
          "open": 0.0248,
          "high": 0.02485,
          "low": 0.02455,
          "close": 0.02463,
          "volume": 1624813.0,
          "close_time": 1746259199999,
          "quote_volume": 40156.85494,
          "trades": 697,
          "taker_buy_base": 612679.0,
          "taker_buy_quote": 15147.97201
        },
        {
          "timestamp": 1746259200000,
          "datetime": "2025-05-03T08:00:00",
          "open": 0.02463,
          "high": 0.02468,
          "low": 0.02419,
          "close": 0.0242,
          "volume": 2271977.0,
          "close_time": 1746273599999,
          "quote_volume": 55445.37828,
          "trades": 813,
          "taker_buy_base": 1168424.0,
          "taker_buy_quote": 28526.55633
        },
        {
          "timestamp": 1746273600000,
          "datetime": "2025-05-03T12:00:00",
          "open": 0.0242,
          "high": 0.02447,
          "low": 0.0242,
          "close": 0.02433,
          "volume": 2773593.0,
          "close_time": 1746287999999,
          "quote_volume": 67531.61209,
          "trades": 992,
          "taker_buy_base": 1362316.0,
          "taker_buy_quote": 33157.97272
        },
        {
          "timestamp": 1746288000000,
          "datetime": "2025-05-03T16:00:00",
          "open": 0.02433,
          "high": 0.02434,
          "low": 0.02347,
          "close": 0.02412,
          "volume": 5513270.0,
          "close_time": 1746302399999,
          "quote_volume": 131274.30644,
          "trades": 1856,
          "taker_buy_base": 2831021.0,
          "taker_buy_quote": 67478.01002
        },
        {
          "timestamp": 1746302400000,
          "datetime": "2025-05-03T20:00:00",
          "open": 0.0241,
          "high": 0.02411,
          "low": 0.02365,
          "close": 0.02365,
          "volume": 1119641.0,
          "close_time": 1746316799999,
          "quote_volume": 26724.41673,
          "trades": 547,
          "taker_buy_base": 447095.0,
          "taker_buy_quote": 10668.44586
        },
        {
          "timestamp": 1746316800000,
          "datetime": "2025-05-04T00:00:00",
          "open": 0.02366,
          "high": 0.02391,
          "low": 0.02344,
          "close": 0.02353,
          "volume": 3521415.0,
          "close_time": 1746331199999,
          "quote_volume": 83277.60783,
          "trades": 1254,
          "taker_buy_base": 1623285.0,
          "taker_buy_quote": 38412.92038
        },
        {
          "timestamp": 1746331200000,
          "datetime": "2025-05-04T04:00:00",
          "open": 0.02353,
          "high": 0.02362,
          "low": 0.02302,
          "close": 0.0232,
          "volume": 4895746.0,
          "close_time": 1746345599999,
          "quote_volume": 113986.69453,
          "trades": 1809,
          "taker_buy_base": 2069092.0,
          "taker_buy_quote": 48188.81554
        },
        {
          "timestamp": 1746345600000,
          "datetime": "2025-05-04T08:00:00",
          "open": 0.02322,
          "high": 0.02322,
          "low": 0.02289,
          "close": 0.02314,
          "volume": 2634950.0,
          "close_time": 1746359999999,
          "quote_volume": 60671.20926,
          "trades": 926,
          "taker_buy_base": 1167789.0,
          "taker_buy_quote": 26902.33167
        },
        {
          "timestamp": 1746360000000,
          "datetime": "2025-05-04T12:00:00",
          "open": 0.02315,
          "high": 0.02324,
          "low": 0.02282,
          "close": 0.02306,
          "volume": 2227548.0,
          "close_time": 1746374399999,
          "quote_volume": 51370.91227,
          "trades": 767,
          "taker_buy_base": 1181538.0,
          "taker_buy_quote": 27252.96328
        },
        {
          "timestamp": 1746374400000,
          "datetime": "2025-05-04T16:00:00",
          "open": 0.02306,
          "high": 0.02313,
          "low": 0.02279,
          "close": 0.0229,
          "volume": 2222550.0,
          "close_time": 1746388799999,
          "quote_volume": 50948.78455,
          "trades": 1047,
          "taker_buy_base": 886944.0,
          "taker_buy_quote": 20341.96592
        },
        {
          "timestamp": 1746388800000,
          "datetime": "2025-05-04T20:00:00",
          "open": 0.02291,
          "high": 0.02317,
          "low": 0.02276,
          "close": 0.02282,
          "volume": 1699373.0,
          "close_time": 1746403199999,
          "quote_volume": 38954.43502,
          "trades": 921,
          "taker_buy_base": 943638.0,
          "taker_buy_quote": 21638.41453
        },
        {
          "timestamp": 1746403200000,
          "datetime": "2025-05-05T00:00:00",
          "open": 0.02282,
          "high": 0.02311,
          "low": 0.02259,
          "close": 0.02295,
          "volume": 5232824.0,
          "close_time": 1746417599999,
          "quote_volume": 119875.41315,
          "trades": 1761,
          "taker_buy_base": 3254882.0,
          "taker_buy_quote": 74652.99461
        },
        {
          "timestamp": 1746417600000,
          "datetime": "2025-05-05T04:00:00",
          "open": 0.02296,
          "high": 0.0232,
          "low": 0.02288,
          "close": 0.02316,
          "volume": 2115160.0,
          "close_time": 1746431999999,
          "quote_volume": 48736.22115,
          "trades": 558,
          "taker_buy_base": 1219981.0,
          "taker_buy_quote": 28090.47845
        },
        {
          "timestamp": 1746432000000,
          "datetime": "2025-05-05T08:00:00",
          "open": 0.02315,
          "high": 0.0232,
          "low": 0.02263,
          "close": 0.02271,
          "volume": 2060640.0,
          "close_time": 1746446399999,
          "quote_volume": 47070.5266,
          "trades": 635,
          "taker_buy_base": 1140685.0,
          "taker_buy_quote": 26050.42801
        },
        {
          "timestamp": 1746446400000,
          "datetime": "2025-05-05T12:00:00",
          "open": 0.02266,
          "high": 0.02295,
          "low": 0.02248,
          "close": 0.02292,
          "volume": 3769421.0,
          "close_time": 1746460799999,
          "quote_volume": 85548.05995,
          "trades": 1113,
          "taker_buy_base": 2024011.0,
          "taker_buy_quote": 45965.38732
        },
        {
          "timestamp": 1746460800000,
          "datetime": "2025-05-05T16:00:00",
          "open": 0.02293,
          "high": 0.02367,
          "low": 0.02291,
          "close": 0.02329,
          "volume": 4641213.0,
          "close_time": 1746475199999,
          "quote_volume": 108631.97543,
          "trades": 1192,
          "taker_buy_base": 2476943.0,
          "taker_buy_quote": 58013.56978
        },
        {
          "timestamp": 1746475200000,
          "datetime": "2025-05-05T20:00:00",
          "open": 0.02332,
          "high": 0.02356,
          "low": 0.02298,
          "close": 0.02339,
          "volume": 1909967.0,
          "close_time": 1746489599999,
          "quote_volume": 44581.04366,
          "trades": 745,
          "taker_buy_base": 1019484.0,
          "taker_buy_quote": 23773.64258
        },
        {
          "timestamp": 1746489600000,
          "datetime": "2025-05-06T00:00:00",
          "open": 0.0234,
          "high": 0.02357,
          "low": 0.02315,
          "close": 0.02349,
          "volume": 3226610.0,
          "close_time": 1746503999999,
          "quote_volume": 75392.68572,
          "trades": 1117,
          "taker_buy_base": 1931375.0,
          "taker_buy_quote": 45133.05338
        },
        {
          "timestamp": 1746504000000,
          "datetime": "2025-05-06T04:00:00",
          "open": 0.02349,
          "high": 0.02369,
          "low": 0.02317,
          "close": 0.02317,
          "volume": 3808722.0,
          "close_time": 1746518399999,
          "quote_volume": 89370.0804,
          "trades": 914,
          "taker_buy_base": 1787559.0,
          "taker_buy_quote": 42008.38148
        },
        {
          "timestamp": 1746518400000,
          "datetime": "2025-05-06T08:00:00",
          "open": 0.02316,
          "high": 0.02317,
          "low": 0.02224,
          "close": 0.02242,
          "volume": 6550881.0,
          "close_time": 1746532799999,
          "quote_volume": 148529.4315,
          "trades": 2004,
          "taker_buy_base": 3113558.0,
          "taker_buy_quote": 70496.56794
        },
        {
          "timestamp": 1746532800000,
          "datetime": "2025-05-06T12:00:00",
          "open": 0.02242,
          "high": 0.02278,
          "low": 0.02226,
          "close": 0.02245,
          "volume": 5001038.0,
          "close_time": 1746547199999,
          "quote_volume": 112539.68733,
          "trades": 1912,
          "taker_buy_base": 2714308.0,
          "taker_buy_quote": 61047.71315
        },
        {
          "timestamp": 1746547200000,
          "datetime": "2025-05-06T16:00:00",
          "open": 0.02246,
          "high": 0.02262,
          "low": 0.02218,
          "close": 0.02243,
          "volume": 3843463.0,
          "close_time": 1746561599999,
          "quote_volume": 86058.30772,
          "trades": 1515,
          "taker_buy_base": 1776744.0,
          "taker_buy_quote": 39813.91921
        },
        {
          "timestamp": 1746561600000,
          "datetime": "2025-05-06T20:00:00",
          "open": 0.02244,
          "high": 0.02257,
          "low": 0.02156,
          "close": 0.02253,
          "volume": 5133793.0,
          "close_time": 1746575999999,
          "quote_volume": 113439.67487,
          "trades": 1798,
          "taker_buy_base": 2504128.0,
          "taker_buy_quote": 55534.89793
        },
        {
          "timestamp": 1746576000000,
          "datetime": "2025-05-07T00:00:00",
          "open": 0.02253,
          "high": 0.02273,
          "low": 0.02243,
          "close": 0.02252,
          "volume": 4818672.0,
          "close_time": 1746590399999,
          "quote_volume": 108631.9631,
          "trades": 1755,
          "taker_buy_base": 2956347.0,
          "taker_buy_quote": 66634.76167
        },
        {
          "timestamp": 1746590400000,
          "datetime": "2025-05-07T04:00:00",
          "open": 0.02252,
          "high": 0.02267,
          "low": 0.02238,
          "close": 0.02265,
          "volume": 1955317.0,
          "close_time": 1746604799999,
          "quote_volume": 44032.9299,
          "trades": 742,
          "taker_buy_base": 977527.0,
          "taker_buy_quote": 22011.58006
        },
        {
          "timestamp": 1746604800000,
          "datetime": "2025-05-07T08:00:00",
          "open": 0.02265,
          "high": 0.02278,
          "low": 0.02248,
          "close": 0.0227,
          "volume": 2839633.0,
          "close_time": 1746619199999,
          "quote_volume": 64262.07442,
          "trades": 889,
          "taker_buy_base": 1413187.0,
          "taker_buy_quote": 31983.77538
        },
        {
          "timestamp": 1746619200000,
          "datetime": "2025-05-07T12:00:00",
          "open": 0.0227,
          "high": 0.02276,
          "low": 0.02228,
          "close": 0.02235,
          "volume": 3817860.0,
          "close_time": 1746633599999,
          "quote_volume": 86265.65811,
          "trades": 1223,
          "taker_buy_base": 2191694.0,
          "taker_buy_quote": 49496.65907
        },
        {
          "timestamp": 1746633600000,
          "datetime": "2025-05-07T16:00:00",
          "open": 0.02236,
          "high": 0.02254,
          "low": 0.02194,
          "close": 0.02226,
          "volume": 6993226.0,
          "close_time": 1746647999999,
          "quote_volume": 155431.60998,
          "trades": 2129,
          "taker_buy_base": 4214936.0,
          "taker_buy_quote": 93786.13785
        },
        {
          "timestamp": 1746648000000,
          "datetime": "2025-05-07T20:00:00",
          "open": 0.02225,
          "high": 0.02283,
          "low": 0.02219,
          "close": 0.02271,
          "volume": 3269124.0,
          "close_time": 1746662399999,
          "quote_volume": 73657.88977,
          "trades": 1137,
          "taker_buy_base": 1771925.0,
          "taker_buy_quote": 39940.6082
        },
        {
          "timestamp": 1746662400000,
          "datetime": "2025-05-08T00:00:00",
          "open": 0.02271,
          "high": 0.02349,
          "low": 0.02253,
          "close": 0.02346,
          "volume": 7356268.0,
          "close_time": 1746676799999,
          "quote_volume": 168009.44742,
          "trades": 2229,
          "taker_buy_base": 3353985.0,
          "taker_buy_quote": 76785.52609
        },
        {
          "timestamp": 1746676800000,
          "datetime": "2025-05-08T04:00:00",
          "open": 0.02348,
          "high": 0.02369,
          "low": 0.0234,
          "close": 0.0235,
          "volume": 4563662.0,
          "close_time": 1746691199999,
          "quote_volume": 107388.86399,
          "trades": 1731,
          "taker_buy_base": 2208684.0,
          "taker_buy_quote": 51984.19432
        },
        {
          "timestamp": 1746691200000,
          "datetime": "2025-05-08T08:00:00",
          "open": 0.0235,
          "high": 0.02372,
          "low": 0.02347,
          "close": 0.02371,
          "volume": 4106324.0,
          "close_time": 1746705599999,
          "quote_volume": 96858.40627,
          "trades": 1172,
          "taker_buy_base": 2154163.0,
          "taker_buy_quote": 50812.98093
        },
        {
          "timestamp": 1746705600000,
          "datetime": "2025-05-08T12:00:00",
          "open": 0.02371,
          "high": 0.0242,
          "low": 0.02349,
          "close": 0.02399,
          "volume": 5193237.0,
          "close_time": 1746719999999,
          "quote_volume": 123789.28917,
          "trades": 2049,
          "taker_buy_base": 3158390.0,
          "taker_buy_quote": 75330.39962
        },
        {
          "timestamp": 1746720000000,
          "datetime": "2025-05-08T16:00:00",
          "open": 0.02401,
          "high": 0.02429,
          "low": 0.02401,
          "close": 0.02424,
          "volume": 3242304.0,
          "close_time": 1746734399999,
          "quote_volume": 78270.09944,
          "trades": 1820,
          "taker_buy_base": 1962595.0,
          "taker_buy_quote": 47381.1293
        },
        {
          "timestamp": 1746734400000,
          "datetime": "2025-05-08T20:00:00",
          "open": 0.02425,
          "high": 0.0249,
          "low": 0.02419,
          "close": 0.02486,
          "volume": 5287781.0,
          "close_time": 1746748799999,
          "quote_volume": 130184.5439,
          "trades": 2501,
          "taker_buy_base": 3068259.0,
          "taker_buy_quote": 75559.22734
        },
        {
          "timestamp": 1746748800000,
          "datetime": "2025-05-09T00:00:00",
          "open": 0.02487,
          "high": 0.02509,
          "low": 0.02468,
          "close": 0.02481,
          "volume": 6362607.0,
          "close_time": 1746763199999,
          "quote_volume": 158142.81058,
          "trades": 3355,
          "taker_buy_base": 2992657.0,
          "taker_buy_quote": 74391.14583
        },
        {
          "timestamp": 1746763200000,
          "datetime": "2025-05-09T04:00:00",
          "open": 0.02481,
          "high": 0.02569,
          "low": 0.0248,
          "close": 0.02546,
          "volume": 6182151.0,
          "close_time": 1746777599999,
          "quote_volume": 156046.66734,
          "trades": 3473,
          "taker_buy_base": 2366609.0,
          "taker_buy_quote": 59719.31223
        },
        {
          "timestamp": 1746777600000,
          "datetime": "2025-05-09T08:00:00",
          "open": 0.02545,
          "high": 0.026,
          "low": 0.02512,
          "close": 0.02578,
          "volume": 14821521.0,
          "close_time": 1746791999999,
          "quote_volume": 379487.37777,
          "trades": 6395,
          "taker_buy_base": 7629629.0,
          "taker_buy_quote": 195305.82115
        },
        {
          "timestamp": 1746792000000,
          "datetime": "2025-05-09T12:00:00",
          "open": 0.02578,
          "high": 0.02615,
          "low": 0.02544,
          "close": 0.0258,
          "volume": 8246775.0,
          "close_time": 1746806399999,
          "quote_volume": 212994.42702,
          "trades": 2906,
          "taker_buy_base": 3968735.0,
          "taker_buy_quote": 102593.67061
        },
        {
          "timestamp": 1746806400000,
          "datetime": "2025-05-09T16:00:00",
          "open": 0.02581,
          "high": 0.02606,
          "low": 0.0255,
          "close": 0.0258,
          "volume": 3186509.0,
          "close_time": 1746820799999,
          "quote_volume": 82264.93933,
          "trades": 1780,
          "taker_buy_base": 1399648.0,
          "taker_buy_quote": 36164.17373
        },
        {
          "timestamp": 1746820800000,
          "datetime": "2025-05-09T20:00:00",
          "open": 0.02578,
          "high": 0.02615,
          "low": 0.02577,
          "close": 0.02611,
          "volume": 2571740.0,
          "close_time": 1746835199999,
          "quote_volume": 66893.38202,
          "trades": 1614,
          "taker_buy_base": 1145167.0,
          "taker_buy_quote": 29777.87044
        },
        {
          "timestamp": 1746835200000,
          "datetime": "2025-05-10T00:00:00",
          "open": 0.02611,
          "high": 0.02655,
          "low": 0.02589,
          "close": 0.02613,
          "volume": 6660696.0,
          "close_time": 1746849599999,
          "quote_volume": 174678.7403,
          "trades": 3818,
          "taker_buy_base": 3095674.0,
          "taker_buy_quote": 81173.75713
        },
        {
          "timestamp": 1746849600000,
          "datetime": "2025-05-10T04:00:00",
          "open": 0.02612,
          "high": 0.02657,
          "low": 0.02588,
          "close": 0.02646,
          "volume": 4082051.0,
          "close_time": 1746863999999,
          "quote_volume": 107166.19492,
          "trades": 2153,
          "taker_buy_base": 2062441.0,
          "taker_buy_quote": 54141.40827
        },
        {
          "timestamp": 1746864000000,
          "datetime": "2025-05-10T08:00:00",
          "open": 0.02645,
          "high": 0.02659,
          "low": 0.02579,
          "close": 0.02589,
          "volume": 7521883.0,
          "close_time": 1746878399999,
          "quote_volume": 196887.26056,
          "trades": 3458,
          "taker_buy_base": 4079897.0,
          "taker_buy_quote": 106601.33776
        },
        {
          "timestamp": 1746878400000,
          "datetime": "2025-05-10T12:00:00",
          "open": 0.02589,
          "high": 0.02623,
          "low": 0.02577,
          "close": 0.02596,
          "volume": 6363034.0,
          "close_time": 1746892799999,
          "quote_volume": 165424.30033,
          "trades": 3056,
          "taker_buy_base": 2761788.0,
          "taker_buy_quote": 71806.31958
        },
        {
          "timestamp": 1746892800000,
          "datetime": "2025-05-10T16:00:00",
          "open": 0.02597,
          "high": 0.02651,
          "low": 0.02588,
          "close": 0.02634,
          "volume": 4479734.0,
          "close_time": 1746907199999,
          "quote_volume": 117761.32613,
          "trades": 2521,
          "taker_buy_base": 2040303.0,
          "taker_buy_quote": 53623.7406
        },
        {
          "timestamp": 1746907200000,
          "datetime": "2025-05-10T20:00:00",
          "open": 0.02634,
          "high": 0.02731,
          "low": 0.0262,
          "close": 0.02731,
          "volume": 5322431.0,
          "close_time": 1746921599999,
          "quote_volume": 142816.15653,
          "trades": 2355,
          "taker_buy_base": 2719041.0,
          "taker_buy_quote": 72895.37838
        },
        {
          "timestamp": 1746921600000,
          "datetime": "2025-05-11T00:00:00",
          "open": 0.0273,
          "high": 0.02744,
          "low": 0.02646,
          "close": 0.02728,
          "volume": 10383538.0,
          "close_time": 1746935999999,
          "quote_volume": 280048.39554,
          "trades": 4966,
          "taker_buy_base": 5314383.0,
          "taker_buy_quote": 143250.77641
        },
        {
          "timestamp": 1746936000000,
          "datetime": "2025-05-11T04:00:00",
          "open": 0.02726,
          "high": 0.0274,
          "low": 0.02587,
          "close": 0.02608,
          "volume": 8741616.0,
          "close_time": 1746950399999,
          "quote_volume": 234167.73283,
          "trades": 3340,
          "taker_buy_base": 4288167.0,
          "taker_buy_quote": 115171.62768
        },
        {
          "timestamp": 1746950400000,
          "datetime": "2025-05-11T08:00:00",
          "open": 0.0261,
          "high": 0.02675,
          "low": 0.0261,
          "close": 0.02675,
          "volume": 3970423.0,
          "close_time": 1746964799999,
          "quote_volume": 105064.67922,
          "trades": 1504,
          "taker_buy_base": 2199100.0,
          "taker_buy_quote": 58142.96976
        },
        {
          "timestamp": 1746964800000,
          "datetime": "2025-05-11T12:00:00",
          "open": 0.02673,
          "high": 0.02703,
          "low": 0.02624,
          "close": 0.02643,
          "volume": 7571704.0,
          "close_time": 1746979199999,
          "quote_volume": 201773.8161,
          "trades": 2547,
          "taker_buy_base": 3940271.0,
          "taker_buy_quote": 105073.66881
        },
        {
          "timestamp": 1746979200000,
          "datetime": "2025-05-11T16:00:00",
          "open": 0.02643,
          "high": 0.02686,
          "low": 0.02609,
          "close": 0.02671,
          "volume": 4732550.0,
          "close_time": 1746993599999,
          "quote_volume": 125415.27602,
          "trades": 1714,
          "taker_buy_base": 2366135.0,
          "taker_buy_quote": 62751.01065
        },
        {
          "timestamp": 1746993600000,
          "datetime": "2025-05-11T20:00:00",
          "open": 0.0267,
          "high": 0.02691,
          "low": 0.02644,
          "close": 0.02662,
          "volume": 4960191.0,
          "close_time": 1747007999999,
          "quote_volume": 132027.64698,
          "trades": 1628,
          "taker_buy_base": 2488750.0,
          "taker_buy_quote": 66267.83404
        },
        {
          "timestamp": 1747008000000,
          "datetime": "2025-05-12T00:00:00",
          "open": 0.02662,
          "high": 0.02694,
          "low": 0.02616,
          "close": 0.02675,
          "volume": 5132681.0,
          "close_time": 1747022399999,
          "quote_volume": 136559.92927,
          "trades": 2042,
          "taker_buy_base": 2889089.0,
          "taker_buy_quote": 76921.61638
        },
        {
          "timestamp": 1747022400000,
          "datetime": "2025-05-12T04:00:00",
          "open": 0.02674,
          "high": 0.02773,
          "low": 0.02634,
          "close": 0.02721,
          "volume": 6911059.0,
          "close_time": 1747036799999,
          "quote_volume": 187506.088,
          "trades": 3081,
          "taker_buy_base": 3883386.0,
          "taker_buy_quote": 105449.4013
        },
        {
          "timestamp": 1747036800000,
          "datetime": "2025-05-12T08:00:00",
          "open": 0.02723,
          "high": 0.02753,
          "low": 0.02662,
          "close": 0.02665,
          "volume": 7271071.0,
          "close_time": 1747051199999,
          "quote_volume": 197372.61775,
          "trades": 2730,
          "taker_buy_base": 3047967.0,
          "taker_buy_quote": 82815.05435
        },
        {
          "timestamp": 1747051200000,
          "datetime": "2025-05-12T12:00:00",
          "open": 0.02663,
          "high": 0.02732,
          "low": 0.02614,
          "close": 0.02638,
          "volume": 9841070.0,
          "close_time": 1747065599999,
          "quote_volume": 263545.64313,
          "trades": 4277,
          "taker_buy_base": 5513248.0,
          "taker_buy_quote": 147482.46801
        },
        {
          "timestamp": 1747065600000,
          "datetime": "2025-05-12T16:00:00",
          "open": 0.02639,
          "high": 0.02703,
          "low": 0.02532,
          "close": 0.0262,
          "volume": 8340822.0,
          "close_time": 1747079999999,
          "quote_volume": 218091.95948,
          "trades": 3783,
          "taker_buy_base": 4232210.0,
          "taker_buy_quote": 110697.83921
        },
        {
          "timestamp": 1747080000000,
          "datetime": "2025-05-12T20:00:00",
          "open": 0.02615,
          "high": 0.02697,
          "low": 0.02612,
          "close": 0.02686,
          "volume": 2646807.0,
          "close_time": 1747094399999,
          "quote_volume": 70466.2963,
          "trades": 1442,
          "taker_buy_base": 1323080.0,
          "taker_buy_quote": 35218.84013
        },
        {
          "timestamp": 1747094400000,
          "datetime": "2025-05-13T00:00:00",
          "open": 0.02686,
          "high": 0.027,
          "low": 0.02523,
          "close": 0.02531,
          "volume": 9674059.0,
          "close_time": 1747108799999,
          "quote_volume": 251568.43414,
          "trades": 5080,
          "taker_buy_base": 4252967.0,
          "taker_buy_quote": 110844.27062
        },
        {
          "timestamp": 1747108800000,
          "datetime": "2025-05-13T04:00:00",
          "open": 0.02531,
          "high": 0.02635,
          "low": 0.02525,
          "close": 0.02614,
          "volume": 3422584.0,
          "close_time": 1747123199999,
          "quote_volume": 88726.77958,
          "trades": 1703,
          "taker_buy_base": 1971487.0,
          "taker_buy_quote": 51115.79287
        },
        {
          "timestamp": 1747123200000,
          "datetime": "2025-05-13T08:00:00",
          "open": 0.02614,
          "high": 0.02658,
          "low": 0.02606,
          "close": 0.02635,
          "volume": 2512157.0,
          "close_time": 1747137599999,
          "quote_volume": 66164.94022,
          "trades": 1845,
          "taker_buy_base": 1554572.0,
          "taker_buy_quote": 40950.31309
        },
        {
          "timestamp": 1747137600000,
          "datetime": "2025-05-13T12:00:00",
          "open": 0.02635,
          "high": 0.02655,
          "low": 0.02592,
          "close": 0.02655,
          "volume": 8264829.0,
          "close_time": 1747151999999,
          "quote_volume": 217635.28346,
          "trades": 4684,
          "taker_buy_base": 4033298.0,
          "taker_buy_quote": 106193.6542
        },
        {
          "timestamp": 1747152000000,
          "datetime": "2025-05-13T16:00:00",
          "open": 0.02654,
          "high": 0.02726,
          "low": 0.02647,
          "close": 0.02718,
          "volume": 7139343.0,
          "close_time": 1747166399999,
          "quote_volume": 192637.30763,
          "trades": 2874,
          "taker_buy_base": 3582436.0,
          "taker_buy_quote": 96673.77833
        },
        {
          "timestamp": 1747166400000,
          "datetime": "2025-05-13T20:00:00",
          "open": 0.02716,
          "high": 0.02717,
          "low": 0.02676,
          "close": 0.02688,
          "volume": 3300134.0,
          "close_time": 1747180799999,
          "quote_volume": 88981.57316,
          "trades": 1886,
          "taker_buy_base": 1667872.0,
          "taker_buy_quote": 44982.44922
        },
        {
          "timestamp": 1747180800000,
          "datetime": "2025-05-14T00:00:00",
          "open": 0.02689,
          "high": 0.02755,
          "low": 0.02684,
          "close": 0.02704,
          "volume": 15274442.0,
          "close_time": 1747195199999,
          "quote_volume": 416406.58138,
          "trades": 7192,
          "taker_buy_base": 8438838.0,
          "taker_buy_quote": 230119.80226
        },
        {
          "timestamp": 1747195200000,
          "datetime": "2025-05-14T04:00:00",
          "open": 0.02704,
          "high": 0.0273,
          "low": 0.02668,
          "close": 0.02675,
          "volume": 4799653.0,
          "close_time": 1747209599999,
          "quote_volume": 129618.54524,
          "trades": 2315,
          "taker_buy_base": 2055749.0,
          "taker_buy_quote": 55555.80593
        },
        {
          "timestamp": 1747209600000,
          "datetime": "2025-05-14T08:00:00",
          "open": 0.02675,
          "high": 0.02695,
          "low": 0.02606,
          "close": 0.02692,
          "volume": 10996301.0,
          "close_time": 1747223999999,
          "quote_volume": 291308.92107,
          "trades": 5569,
          "taker_buy_base": 5061344.0,
          "taker_buy_quote": 134095.90991
        },
        {
          "timestamp": 1747224000000,
          "datetime": "2025-05-14T12:00:00",
          "open": 0.02692,
          "high": 0.02694,
          "low": 0.02591,
          "close": 0.02617,
          "volume": 10356002.0,
          "close_time": 1747238399999,
          "quote_volume": 273205.04407,
          "trades": 3899,
          "taker_buy_base": 4489512.0,
          "taker_buy_quote": 118278.54142
        },
        {
          "timestamp": 1747238400000,
          "datetime": "2025-05-14T16:00:00",
          "open": 0.02617,
          "high": 0.02626,
          "low": 0.02578,
          "close": 0.02607,
          "volume": 3970638.0,
          "close_time": 1747252799999,
          "quote_volume": 103311.68434,
          "trades": 2035,
          "taker_buy_base": 2060081.0,
          "taker_buy_quote": 53574.60131
        },
        {
          "timestamp": 1747252800000,
          "datetime": "2025-05-14T20:00:00",
          "open": 0.02607,
          "high": 0.02617,
          "low": 0.02587,
          "close": 0.02604,
          "volume": 3334342.0,
          "close_time": 1747267199999,
          "quote_volume": 86720.96607,
          "trades": 1404,
          "taker_buy_base": 1459014.0,
          "taker_buy_quote": 37943.33092
        },
        {
          "timestamp": 1747267200000,
          "datetime": "2025-05-15T00:00:00",
          "open": 0.02603,
          "high": 0.02637,
          "low": 0.02561,
          "close": 0.02584,
          "volume": 5008366.0,
          "close_time": 1747281599999,
          "quote_volume": 130226.45743,
          "trades": 2404,
          "taker_buy_base": 2909924.0,
          "taker_buy_quote": 75641.68704
        },
        {
          "timestamp": 1747281600000,
          "datetime": "2025-05-15T04:00:00",
          "open": 0.02584,
          "high": 0.02602,
          "low": 0.0249,
          "close": 0.02499,
          "volume": 9789215.0,
          "close_time": 1747295999999,
          "quote_volume": 249651.88151,
          "trades": 4756,
          "taker_buy_base": 6113255.0,
          "taker_buy_quote": 155892.96167
        },
        {
          "timestamp": 1747296000000,
          "datetime": "2025-05-15T08:00:00",
          "open": 0.02497,
          "high": 0.02553,
          "low": 0.02489,
          "close": 0.02548,
          "volume": 10198927.0,
          "close_time": 1747310399999,
          "quote_volume": 257720.46613,
          "trades": 5037,
          "taker_buy_base": 7250602.0,
          "taker_buy_quote": 183219.88567
        },
        {
          "timestamp": 1747310400000,
          "datetime": "2025-05-15T12:00:00",
          "open": 0.02546,
          "high": 0.02604,
          "low": 0.02471,
          "close": 0.02603,
          "volume": 21987259.0,
          "close_time": 1747324799999,
          "quote_volume": 557393.5835,
          "trades": 9174,
          "taker_buy_base": 12853587.0,
          "taker_buy_quote": 326010.37542
        },
        {
          "timestamp": 1747324800000,
          "datetime": "2025-05-15T16:00:00",
          "open": 0.02602,
          "high": 0.02632,
          "low": 0.02544,
          "close": 0.02584,
          "volume": 8348616.0,
          "close_time": 1747339199999,
          "quote_volume": 216541.16972,
          "trades": 4590,
          "taker_buy_base": 4710687.0,
          "taker_buy_quote": 122078.70559
        },
        {
          "timestamp": 1747339200000,
          "datetime": "2025-05-15T20:00:00",
          "open": 0.02583,
          "high": 0.02603,
          "low": 0.02519,
          "close": 0.02579,
          "volume": 9683076.0,
          "close_time": 1747353599999,
          "quote_volume": 248933.84503,
          "trades": 5625,
          "taker_buy_base": 5843815.0,
          "taker_buy_quote": 150289.26894
        },
        {
          "timestamp": 1747353600000,
          "datetime": "2025-05-16T00:00:00",
          "open": 0.02579,
          "high": 0.02671,
          "low": 0.02528,
          "close": 0.02599,
          "volume": 35771461.0,
          "close_time": 1747367999999,
          "quote_volume": 931661.22576,
          "trades": 13453,
          "taker_buy_base": 20185088.0,
          "taker_buy_quote": 526981.88665
        },
        {
          "timestamp": 1747368000000,
          "datetime": "2025-05-16T04:00:00",
          "open": 0.02598,
          "high": 0.02612,
          "low": 0.02571,
          "close": 0.02587,
          "volume": 4893108.0,
          "close_time": 1747382399999,
          "quote_volume": 126907.24585,
          "trades": 1868,
          "taker_buy_base": 2735030.0,
          "taker_buy_quote": 70930.52809
        },
        {
          "timestamp": 1747382400000,
          "datetime": "2025-05-16T08:00:00",
          "open": 0.02586,
          "high": 0.02622,
          "low": 0.02542,
          "close": 0.02619,
          "volume": 6901364.0,
          "close_time": 1747396799999,
          "quote_volume": 178868.16739,
          "trades": 2707,
          "taker_buy_base": 3295811.0,
          "taker_buy_quote": 85519.68834
        },
        {
          "timestamp": 1747396800000,
          "datetime": "2025-05-16T12:00:00",
          "open": 0.02618,
          "high": 0.02643,
          "low": 0.02597,
          "close": 0.0263,
          "volume": 6421395.0,
          "close_time": 1747411199999,
          "quote_volume": 167988.94311,
          "trades": 5196,
          "taker_buy_base": 4090700.0,
          "taker_buy_quote": 106962.92511
        },
        {
          "timestamp": 1747411200000,
          "datetime": "2025-05-16T16:00:00",
          "open": 0.0263,
          "high": 0.02639,
          "low": 0.02564,
          "close": 0.02573,
          "volume": 7781666.0,
          "close_time": 1747425599999,
          "quote_volume": 202469.80309,
          "trades": 4329,
          "taker_buy_base": 2815266.0,
          "taker_buy_quote": 73424.73049
        },
        {
          "timestamp": 1747425600000,
          "datetime": "2025-05-16T20:00:00",
          "open": 0.02573,
          "high": 0.02575,
          "low": 0.02487,
          "close": 0.02499,
          "volume": 10567132.0,
          "close_time": 1747439999999,
          "quote_volume": 266393.49966,
          "trades": 3731,
          "taker_buy_base": 4204599.0,
          "taker_buy_quote": 106016.89681
        },
        {
          "timestamp": 1747440000000,
          "datetime": "2025-05-17T00:00:00",
          "open": 0.02498,
          "high": 0.02508,
          "low": 0.02371,
          "close": 0.0241,
          "volume": 20073541.0,
          "close_time": 1747454399999,
          "quote_volume": 485252.54544,
          "trades": 7483,
          "taker_buy_base": 7985056.0,
          "taker_buy_quote": 193046.39028
        },
        {
          "timestamp": 1747454400000,
          "datetime": "2025-05-17T04:00:00",
          "open": 0.0241,
          "high": 0.02431,
          "low": 0.02377,
          "close": 0.02386,
          "volume": 7851450.0,
          "close_time": 1747468799999,
          "quote_volume": 188791.44012,
          "trades": 2864,
          "taker_buy_base": 3936462.0,
          "taker_buy_quote": 94677.94661
        },
        {
          "timestamp": 1747468800000,
          "datetime": "2025-05-17T08:00:00",
          "open": 0.02386,
          "high": 0.02393,
          "low": 0.02352,
          "close": 0.02372,
          "volume": 8688863.0,
          "close_time": 1747483199999,
          "quote_volume": 205988.69374,
          "trades": 2544,
          "taker_buy_base": 3744239.0,
          "taker_buy_quote": 88838.01189
        },
        {
          "timestamp": 1747483200000,
          "datetime": "2025-05-17T12:00:00",
          "open": 0.02371,
          "high": 0.02385,
          "low": 0.02335,
          "close": 0.02367,
          "volume": 3796819.0,
          "close_time": 1747497599999,
          "quote_volume": 89705.45961,
          "trades": 1627,
          "taker_buy_base": 2261134.0,
          "taker_buy_quote": 53386.81593
        },
        {
          "timestamp": 1747497600000,
          "datetime": "2025-05-17T16:00:00",
          "open": 0.02367,
          "high": 0.02385,
          "low": 0.02337,
          "close": 0.02356,
          "volume": 5884506.0,
          "close_time": 1747511999999,
          "quote_volume": 139124.98041,
          "trades": 2080,
          "taker_buy_base": 2865856.0,
          "taker_buy_quote": 67775.2383
        },
        {
          "timestamp": 1747512000000,
          "datetime": "2025-05-17T20:00:00",
          "open": 0.02356,
          "high": 0.0239,
          "low": 0.02349,
          "close": 0.02371,
          "volume": 3319283.0,
          "close_time": 1747526399999,
          "quote_volume": 78557.86328,
          "trades": 1457,
          "taker_buy_base": 2271079.0,
          "taker_buy_quote": 53720.85183
        },
        {
          "timestamp": 1747526400000,
          "datetime": "2025-05-18T00:00:00",
          "open": 0.02371,
          "high": 0.02386,
          "low": 0.02357,
          "close": 0.02368,
          "volume": 3595923.0,
          "close_time": 1747540799999,
          "quote_volume": 85337.15112,
          "trades": 1479,
          "taker_buy_base": 2009346.0,
          "taker_buy_quote": 47679.0754
        },
        {
          "timestamp": 1747540800000,
          "datetime": "2025-05-18T04:00:00",
          "open": 0.02366,
          "high": 0.02421,
          "low": 0.02366,
          "close": 0.02419,
          "volume": 2581228.0,
          "close_time": 1747555199999,
          "quote_volume": 61925.39457,
          "trades": 1156,
          "taker_buy_base": 1345395.0,
          "taker_buy_quote": 32278.77619
        },
        {
          "timestamp": 1747555200000,
          "datetime": "2025-05-18T08:00:00",
          "open": 0.0242,
          "high": 0.02468,
          "low": 0.0242,
          "close": 0.02427,
          "volume": 9064235.0,
          "close_time": 1747569599999,
          "quote_volume": 221707.72571,
          "trades": 2496,
          "taker_buy_base": 5296150.0,
          "taker_buy_quote": 129507.61389
        },
        {
          "timestamp": 1747569600000,
          "datetime": "2025-05-18T12:00:00",
          "open": 0.02425,
          "high": 0.02498,
          "low": 0.02411,
          "close": 0.02492,
          "volume": 3391430.0,
          "close_time": 1747583999999,
          "quote_volume": 83364.60028,
          "trades": 1414,
          "taker_buy_base": 1893524.0,
          "taker_buy_quote": 46607.80206
        },
        {
          "timestamp": 1747584000000,
          "datetime": "2025-05-18T16:00:00",
          "open": 0.02494,
          "high": 0.02499,
          "low": 0.02357,
          "close": 0.02359,
          "volume": 7059359.0,
          "close_time": 1747598399999,
          "quote_volume": 171457.87859,
          "trades": 2741,
          "taker_buy_base": 2843729.0,
          "taker_buy_quote": 68976.85064
        },
        {
          "timestamp": 1747598400000,
          "datetime": "2025-05-18T20:00:00",
          "open": 0.02357,
          "high": 0.02465,
          "low": 0.02316,
          "close": 0.02457,
          "volume": 6564358.0,
          "close_time": 1747612799999,
          "quote_volume": 156269.3992,
          "trades": 3051,
          "taker_buy_base": 3323894.0,
          "taker_buy_quote": 79119.57819
        },
        {
          "timestamp": 1747612800000,
          "datetime": "2025-05-19T00:00:00",
          "open": 0.02459,
          "high": 0.02474,
          "low": 0.02353,
          "close": 0.02358,
          "volume": 7574481.0,
          "close_time": 1747627199999,
          "quote_volume": 181300.24628,
          "trades": 2357,
          "taker_buy_base": 2712586.0,
          "taker_buy_quote": 65132.3843
        },
        {
          "timestamp": 1747627200000,
          "datetime": "2025-05-19T04:00:00",
          "open": 0.02359,
          "high": 0.02366,
          "low": 0.02302,
          "close": 0.02336,
          "volume": 7606802.0,
          "close_time": 1747641599999,
          "quote_volume": 177976.83951,
          "trades": 2150,
          "taker_buy_base": 4106744.0,
          "taker_buy_quote": 96125.09978
        },
        {
          "timestamp": 1747641600000,
          "datetime": "2025-05-19T08:00:00",
          "open": 0.02334,
          "high": 0.02346,
          "low": 0.02304,
          "close": 0.02325,
          "volume": 4056424.0,
          "close_time": 1747655999999,
          "quote_volume": 94301.69091,
          "trades": 1515,
          "taker_buy_base": 2274320.0,
          "taker_buy_quote": 52910.51708
        },
        {
          "timestamp": 1747656000000,
          "datetime": "2025-05-19T12:00:00",
          "open": 0.02324,
          "high": 0.02384,
          "low": 0.02286,
          "close": 0.02377,
          "volume": 5764151.0,
          "close_time": 1747670399999,
          "quote_volume": 134828.52455,
          "trades": 1749,
          "taker_buy_base": 3378351.0,
          "taker_buy_quote": 79055.52266
        },
        {
          "timestamp": 1747670400000,
          "datetime": "2025-05-19T16:00:00",
          "open": 0.02376,
          "high": 0.02411,
          "low": 0.0236,
          "close": 0.02383,
          "volume": 5405720.0,
          "close_time": 1747684799999,
          "quote_volume": 128937.09311,
          "trades": 1666,
          "taker_buy_base": 3152569.0,
          "taker_buy_quote": 75249.93501
        },
        {
          "timestamp": 1747684800000,
          "datetime": "2025-05-19T20:00:00",
          "open": 0.02383,
          "high": 0.02411,
          "low": 0.0237,
          "close": 0.02408,
          "volume": 4126734.0,
          "close_time": 1747699199999,
          "quote_volume": 98566.71047,
          "trades": 1041,
          "taker_buy_base": 1559764.0,
          "taker_buy_quote": 37294.05748
        },
        {
          "timestamp": 1747699200000,
          "datetime": "2025-05-20T00:00:00",
          "open": 0.02408,
          "high": 0.02452,
          "low": 0.02386,
          "close": 0.02411,
          "volume": 18659521.0,
          "close_time": 1747713599999,
          "quote_volume": 451971.34254,
          "trades": 3844,
          "taker_buy_base": 8128360.0,
          "taker_buy_quote": 197136.90957
        },
        {
          "timestamp": 1747713600000,
          "datetime": "2025-05-20T04:00:00",
          "open": 0.02411,
          "high": 0.02435,
          "low": 0.02388,
          "close": 0.02391,
          "volume": 2298241.0,
          "close_time": 1747727999999,
          "quote_volume": 55357.79808,
          "trades": 749,
          "taker_buy_base": 1010869.0,
          "taker_buy_quote": 24370.31979
        },
        {
          "timestamp": 1747728000000,
          "datetime": "2025-05-20T08:00:00",
          "open": 0.02392,
          "high": 0.02397,
          "low": 0.02358,
          "close": 0.02377,
          "volume": 2810732.0,
          "close_time": 1747742399999,
          "quote_volume": 66686.57955,
          "trades": 909,
          "taker_buy_base": 1771891.0,
          "taker_buy_quote": 41999.04638
        },
        {
          "timestamp": 1747742400000,
          "datetime": "2025-05-20T12:00:00",
          "open": 0.02375,
          "high": 0.02398,
          "low": 0.02351,
          "close": 0.02391,
          "volume": 6211966.0,
          "close_time": 1747756799999,
          "quote_volume": 147564.27159,
          "trades": 2105,
          "taker_buy_base": 4363708.0,
          "taker_buy_quote": 103674.52456
        },
        {
          "timestamp": 1747756800000,
          "datetime": "2025-05-20T16:00:00",
          "open": 0.02391,
          "high": 0.02404,
          "low": 0.02347,
          "close": 0.02397,
          "volume": 4773795.0,
          "close_time": 1747771199999,
          "quote_volume": 113398.2974,
          "trades": 1523,
          "taker_buy_base": 1779649.0,
          "taker_buy_quote": 42324.32291
        },
        {
          "timestamp": 1747771200000,
          "datetime": "2025-05-20T20:00:00",
          "open": 0.02395,
          "high": 0.02444,
          "low": 0.02384,
          "close": 0.02441,
          "volume": 6666878.0,
          "close_time": 1747785599999,
          "quote_volume": 161887.02845,
          "trades": 1926,
          "taker_buy_base": 2822148.0,
          "taker_buy_quote": 68499.21667
        },
        {
          "timestamp": 1747785600000,
          "datetime": "2025-05-21T00:00:00",
          "open": 0.02442,
          "high": 0.02447,
          "low": 0.02371,
          "close": 0.02424,
          "volume": 10028739.0,
          "close_time": 1747799999999,
          "quote_volume": 242069.47182,
          "trades": 1881,
          "taker_buy_base": 5262197.0,
          "taker_buy_quote": 126878.31464
        },
        {
          "timestamp": 1747800000000,
          "datetime": "2025-05-21T04:00:00",
          "open": 0.02425,
          "high": 0.0245,
          "low": 0.02398,
          "close": 0.02408,
          "volume": 3517141.0,
          "close_time": 1747814399999,
          "quote_volume": 85418.40124,
          "trades": 1360,
          "taker_buy_base": 1926714.0,
          "taker_buy_quote": 46811.03376
        },
        {
          "timestamp": 1747814400000,
          "datetime": "2025-05-21T08:00:00",
          "open": 0.02409,
          "high": 0.02419,
          "low": 0.02369,
          "close": 0.02405,
          "volume": 4597027.0,
          "close_time": 1747828799999,
          "quote_volume": 109640.04712,
          "trades": 1544,
          "taker_buy_base": 1757217.0,
          "taker_buy_quote": 41899.48746
        },
        {
          "timestamp": 1747828800000,
          "datetime": "2025-05-21T12:00:00",
          "open": 0.02405,
          "high": 0.02448,
          "low": 0.02399,
          "close": 0.02438,
          "volume": 3887559.0,
          "close_time": 1747843199999,
          "quote_volume": 94174.10168,
          "trades": 1661,
          "taker_buy_base": 1648139.0,
          "taker_buy_quote": 39930.85068
        },
        {
          "timestamp": 1747843200000,
          "datetime": "2025-05-21T16:00:00",
          "open": 0.02439,
          "high": 0.02489,
          "low": 0.02381,
          "close": 0.02446,
          "volume": 8178987.0,
          "close_time": 1747857599999,
          "quote_volume": 198650.16873,
          "trades": 3230,
          "taker_buy_base": 4053038.0,
          "taker_buy_quote": 98456.38303
        },
        {
          "timestamp": 1747857600000,
          "datetime": "2025-05-21T20:00:00",
          "open": 0.02447,
          "high": 0.02479,
          "low": 0.02421,
          "close": 0.02454,
          "volume": 2782818.0,
          "close_time": 1747871999999,
          "quote_volume": 68078.01482,
          "trades": 1188,
          "taker_buy_base": 1295791.0,
          "taker_buy_quote": 31692.01811
        },
        {
          "timestamp": 1747872000000,
          "datetime": "2025-05-22T00:00:00",
          "open": 0.02455,
          "high": 0.02503,
          "low": 0.02448,
          "close": 0.025,
          "volume": 8066435.0,
          "close_time": 1747886399999,
          "quote_volume": 199570.59317,
          "trades": 2331,
          "taker_buy_base": 4386716.0,
          "taker_buy_quote": 108536.59773
        },
        {
          "timestamp": 1747886400000,
          "datetime": "2025-05-22T04:00:00",
          "open": 0.025,
          "high": 0.02514,
          "low": 0.02491,
          "close": 0.02512,
          "volume": 3782286.0,
          "close_time": 1747900799999,
          "quote_volume": 94698.15775,
          "trades": 1426,
          "taker_buy_base": 1999127.0,
          "taker_buy_quote": 50057.15579
        },
        {
          "timestamp": 1747900800000,
          "datetime": "2025-05-22T08:00:00",
          "open": 0.02511,
          "high": 0.02538,
          "low": 0.02507,
          "close": 0.02526,
          "volume": 5730200.0,
          "close_time": 1747915199999,
          "quote_volume": 144587.59252,
          "trades": 2097,
          "taker_buy_base": 2865957.0,
          "taker_buy_quote": 72326.34893
        },
        {
          "timestamp": 1747915200000,
          "datetime": "2025-05-22T12:00:00",
          "open": 0.02525,
          "high": 0.02571,
          "low": 0.02514,
          "close": 0.02564,
          "volume": 5085013.0,
          "close_time": 1747929599999,
          "quote_volume": 129147.57062,
          "trades": 3050,
          "taker_buy_base": 1740038.0,
          "taker_buy_quote": 44208.59777
        },
        {
          "timestamp": 1747929600000,
          "datetime": "2025-05-22T16:00:00",
          "open": 0.02564,
          "high": 0.02582,
          "low": 0.02542,
          "close": 0.02549,
          "volume": 3003520.0,
          "close_time": 1747943999999,
          "quote_volume": 76918.16101,
          "trades": 1849,
          "taker_buy_base": 992259.0,
          "taker_buy_quote": 25436.69706
        },
        {
          "timestamp": 1747944000000,
          "datetime": "2025-05-22T20:00:00",
          "open": 0.02549,
          "high": 0.02564,
          "low": 0.02531,
          "close": 0.02564,
          "volume": 3029895.0,
          "close_time": 1747958399999,
          "quote_volume": 77197.68243,
          "trades": 1350,
          "taker_buy_base": 1479232.0,
          "taker_buy_quote": 37700.08944
        },
        {
          "timestamp": 1747958400000,
          "datetime": "2025-05-23T00:00:00",
          "open": 0.02564,
          "high": 0.02638,
          "low": 0.02555,
          "close": 0.02614,
          "volume": 6892343.0,
          "close_time": 1747972799999,
          "quote_volume": 178967.15957,
          "trades": 3726,
          "taker_buy_base": 3947954.0,
          "taker_buy_quote": 102469.47488
        },
        {
          "timestamp": 1747972800000,
          "datetime": "2025-05-23T04:00:00",
          "open": 0.02614,
          "high": 0.02619,
          "low": 0.02532,
          "close": 0.02542,
          "volume": 9424162.0,
          "close_time": 1747987199999,
          "quote_volume": 242157.03884,
          "trades": 2560,
          "taker_buy_base": 4569249.0,
          "taker_buy_quote": 117455.61178
        },
        {
          "timestamp": 1747987200000,
          "datetime": "2025-05-23T08:00:00",
          "open": 0.02541,
          "high": 0.02586,
          "low": 0.02453,
          "close": 0.02468,
          "volume": 7838291.0,
          "close_time": 1748001599999,
          "quote_volume": 197513.81345,
          "trades": 3150,
          "taker_buy_base": 4445610.0,
          "taker_buy_quote": 112136.39548
        },
        {
          "timestamp": 1748001600000,
          "datetime": "2025-05-23T12:00:00",
          "open": 0.02469,
          "high": 0.025,
          "low": 0.02389,
          "close": 0.02468,
          "volume": 9157843.0,
          "close_time": 1748015999999,
          "quote_volume": 223732.45598,
          "trades": 3592,
          "taker_buy_base": 4164252.0,
          "taker_buy_quote": 101728.90849
        },
        {
          "timestamp": 1748016000000,
          "datetime": "2025-05-23T16:00:00",
          "open": 0.02469,
          "high": 0.02489,
          "low": 0.02443,
          "close": 0.02447,
          "volume": 2760576.0,
          "close_time": 1748030399999,
          "quote_volume": 68015.80353,
          "trades": 1247,
          "taker_buy_base": 1451994.0,
          "taker_buy_quote": 35780.37504
        },
        {
          "timestamp": 1748030400000,
          "datetime": "2025-05-23T20:00:00",
          "open": 0.02444,
          "high": 0.02444,
          "low": 0.02367,
          "close": 0.02377,
          "volume": 3455265.0,
          "close_time": 1748044799999,
          "quote_volume": 83020.34133,
          "trades": 1450,
          "taker_buy_base": 1622292.0,
          "taker_buy_quote": 38987.22023
        },
        {
          "timestamp": 1748044800000,
          "datetime": "2025-05-24T00:00:00",
          "open": 0.02377,
          "high": 0.02435,
          "low": 0.02364,
          "close": 0.02426,
          "volume": 3354459.0,
          "close_time": 1748059199999,
          "quote_volume": 80591.74345,
          "trades": 1399,
          "taker_buy_base": 2025491.0,
          "taker_buy_quote": 48676.55206
        },
        {
          "timestamp": 1748059200000,
          "datetime": "2025-05-24T04:00:00",
          "open": 0.02425,
          "high": 0.02443,
          "low": 0.0242,
          "close": 0.02425,
          "volume": 2585509.0,
          "close_time": 1748073599999,
          "quote_volume": 62814.17574,
          "trades": 1208,
          "taker_buy_base": 1547183.0,
          "taker_buy_quote": 37591.30334
        },
        {
          "timestamp": 1748073600000,
          "datetime": "2025-05-24T08:00:00",
          "open": 0.02425,
          "high": 0.02454,
          "low": 0.02417,
          "close": 0.0244,
          "volume": 2961923.0,
          "close_time": 1748087999999,
          "quote_volume": 72135.60492,
          "trades": 1456,
          "taker_buy_base": 2135895.0,
          "taker_buy_quote": 52039.78816
        },
        {
          "timestamp": 1748088000000,
          "datetime": "2025-05-24T12:00:00",
          "open": 0.0244,
          "high": 0.02446,
          "low": 0.02427,
          "close": 0.02439,
          "volume": 1925909.0,
          "close_time": 1748102399999,
          "quote_volume": 46937.44987,
          "trades": 676,
          "taker_buy_base": 1335384.0,
          "taker_buy_quote": 32547.50034
        },
        {
          "timestamp": 1748102400000,
          "datetime": "2025-05-24T16:00:00",
          "open": 0.02439,
          "high": 0.02442,
          "low": 0.02421,
          "close": 0.02432,
          "volume": 2727757.0,
          "close_time": 1748116799999,
          "quote_volume": 66313.57407,
          "trades": 775,
          "taker_buy_base": 1448686.0,
          "taker_buy_quote": 35232.87053
        },
        {
          "timestamp": 1748116800000,
          "datetime": "2025-05-24T20:00:00",
          "open": 0.02431,
          "high": 0.02438,
          "low": 0.02405,
          "close": 0.02416,
          "volume": 2892550.0,
          "close_time": 1748131199999,
          "quote_volume": 70114.33374,
          "trades": 1199,
          "taker_buy_base": 1615898.0,
          "taker_buy_quote": 39156.75582
        },
        {
          "timestamp": 1748131200000,
          "datetime": "2025-05-25T00:00:00",
          "open": 0.02415,
          "high": 0.02423,
          "low": 0.02364,
          "close": 0.02398,
          "volume": 3373507.0,
          "close_time": 1748145599999,
          "quote_volume": 80557.18319,
          "trades": 1995,
          "taker_buy_base": 1770524.0,
          "taker_buy_quote": 42315.84395
        },
        {
          "timestamp": 1748145600000,
          "datetime": "2025-05-25T04:00:00",
          "open": 0.02396,
          "high": 0.02417,
          "low": 0.02389,
          "close": 0.02398,
          "volume": 1553729.0,
          "close_time": 1748159999999,
          "quote_volume": 37271.60503,
          "trades": 919,
          "taker_buy_base": 955450.0,
          "taker_buy_quote": 22916.46913
        },
        {
          "timestamp": 1748160000000,
          "datetime": "2025-05-25T08:00:00",
          "open": 0.024,
          "high": 0.024,
          "low": 0.02358,
          "close": 0.02376,
          "volume": 1984659.0,
          "close_time": 1748174399999,
          "quote_volume": 47060.91943,
          "trades": 1216,
          "taker_buy_base": 1077694.0,
          "taker_buy_quote": 25570.17901
        },
        {
          "timestamp": 1748174400000,
          "datetime": "2025-05-25T12:00:00",
          "open": 0.02373,
          "high": 0.02396,
          "low": 0.02343,
          "close": 0.02368,
          "volume": 5172982.0,
          "close_time": 1748188799999,
          "quote_volume": 122332.04219,
          "trades": 2893,
          "taker_buy_base": 2865160.0,
          "taker_buy_quote": 67735.1718
        },
        {
          "timestamp": 1748188800000,
          "datetime": "2025-05-25T16:00:00",
          "open": 0.02366,
          "high": 0.0239,
          "low": 0.02347,
          "close": 0.02382,
          "volume": 2805182.0,
          "close_time": 1748203199999,
          "quote_volume": 66569.31867,
          "trades": 1266,
          "taker_buy_base": 1995321.0,
          "taker_buy_quote": 47394.06196
        },
        {
          "timestamp": 1748203200000,
          "datetime": "2025-05-25T20:00:00",
          "open": 0.02383,
          "high": 0.02434,
          "low": 0.02352,
          "close": 0.0243,
          "volume": 4377507.0,
          "close_time": 1748217599999,
          "quote_volume": 104844.92057,
          "trades": 3099,
          "taker_buy_base": 2696834.0,
          "taker_buy_quote": 64608.41845
        },
        {
          "timestamp": 1748217600000,
          "datetime": "2025-05-26T00:00:00",
          "open": 0.02429,
          "high": 0.0245,
          "low": 0.02416,
          "close": 0.02434,
          "volume": 2277566.0,
          "close_time": 1748231999999,
          "quote_volume": 55491.54092,
          "trades": 998,
          "taker_buy_base": 1124104.0,
          "taker_buy_quote": 27374.46224
        },
        {
          "timestamp": 1748232000000,
          "datetime": "2025-05-26T04:00:00",
          "open": 0.02433,
          "high": 0.02449,
          "low": 0.02427,
          "close": 0.02445,
          "volume": 2327700.0,
          "close_time": 1748246399999,
          "quote_volume": 56729.7791,
          "trades": 947,
          "taker_buy_base": 1314915.0,
          "taker_buy_quote": 32050.42044
        },
        {
          "timestamp": 1748246400000,
          "datetime": "2025-05-26T08:00:00",
          "open": 0.02447,
          "high": 0.02451,
          "low": 0.02404,
          "close": 0.0241,
          "volume": 2735039.0,
          "close_time": 1748260799999,
          "quote_volume": 66373.48825,
          "trades": 1148,
          "taker_buy_base": 1127916.0,
          "taker_buy_quote": 27369.27473
        },
        {
          "timestamp": 1748260800000,
          "datetime": "2025-05-26T12:00:00",
          "open": 0.02411,
          "high": 0.0242,
          "low": 0.02377,
          "close": 0.02409,
          "volume": 3094073.0,
          "close_time": 1748275199999,
          "quote_volume": 74208.12838,
          "trades": 1151,
          "taker_buy_base": 1544168.0,
          "taker_buy_quote": 37034.83971
        },
        {
          "timestamp": 1748275200000,
          "datetime": "2025-05-26T16:00:00",
          "open": 0.02408,
          "high": 0.02411,
          "low": 0.02361,
          "close": 0.02367,
          "volume": 4897868.0,
          "close_time": 1748289599999,
          "quote_volume": 116616.3022,
          "trades": 1646,
          "taker_buy_base": 2305247.0,
          "taker_buy_quote": 54889.84778
        },
        {
          "timestamp": 1748289600000,
          "datetime": "2025-05-26T20:00:00",
          "open": 0.02366,
          "high": 0.02382,
          "low": 0.02355,
          "close": 0.02367,
          "volume": 3569800.0,
          "close_time": 1748303999999,
          "quote_volume": 84365.52554,
          "trades": 1635,
          "taker_buy_base": 1264382.0,
          "taker_buy_quote": 29883.7852
        },
        {
          "timestamp": 1748304000000,
          "datetime": "2025-05-27T00:00:00",
          "open": 0.02367,
          "high": 0.02419,
          "low": 0.02306,
          "close": 0.02407,
          "volume": 21467602.0,
          "close_time": 1748318399999,
          "quote_volume": 511139.92099,
          "trades": 6269,
          "taker_buy_base": 14812316.0,
          "taker_buy_quote": 353270.34098
        },
        {
          "timestamp": 1748318400000,
          "datetime": "2025-05-27T04:00:00",
          "open": 0.02408,
          "high": 0.02517,
          "low": 0.02403,
          "close": 0.02474,
          "volume": 50175474.0,
          "close_time": 1748332799999,
          "quote_volume": 1240953.3762,
          "trades": 10994,
          "taker_buy_base": 29509423.0,
          "taker_buy_quote": 729820.1764
        },
        {
          "timestamp": 1748332800000,
          "datetime": "2025-05-27T08:00:00",
          "open": 0.02474,
          "high": 0.02501,
          "low": 0.02465,
          "close": 0.02477,
          "volume": 5268004.0,
          "close_time": 1748347199999,
          "quote_volume": 130810.01786,
          "trades": 1502,
          "taker_buy_base": 2661629.0,
          "taker_buy_quote": 66100.50958
        },
        {
          "timestamp": 1748347200000,
          "datetime": "2025-05-27T12:00:00",
          "open": 0.02478,
          "high": 0.02502,
          "low": 0.02433,
          "close": 0.02458,
          "volume": 6246700.0,
          "close_time": 1748361599999,
          "quote_volume": 153971.85766,
          "trades": 2336,
          "taker_buy_base": 3244245.0,
          "taker_buy_quote": 80038.03428
        },
        {
          "timestamp": 1748361600000,
          "datetime": "2025-05-27T16:00:00",
          "open": 0.02459,
          "high": 0.02482,
          "low": 0.02446,
          "close": 0.02464,
          "volume": 3116128.0,
          "close_time": 1748375999999,
          "quote_volume": 76885.19445,
          "trades": 958,
          "taker_buy_base": 1612453.0,
          "taker_buy_quote": 39767.06977
        },
        {
          "timestamp": 1748376000000,
          "datetime": "2025-05-27T20:00:00",
          "open": 0.02465,
          "high": 0.02474,
          "low": 0.02439,
          "close": 0.02455,
          "volume": 2520261.0,
          "close_time": 1748390399999,
          "quote_volume": 61967.48511,
          "trades": 888,
          "taker_buy_base": 1271819.0,
          "taker_buy_quote": 31263.31489
        },
        {
          "timestamp": 1748390400000,
          "datetime": "2025-05-28T00:00:00",
          "open": 0.02455,
          "high": 0.02464,
          "low": 0.02417,
          "close": 0.0245,
          "volume": 5018502.0,
          "close_time": 1748404799999,
          "quote_volume": 122389.61984,
          "trades": 1981,
          "taker_buy_base": 2346444.0,
          "taker_buy_quote": 57260.49492
        },
        {
          "timestamp": 1748404800000,
          "datetime": "2025-05-28T04:00:00",
          "open": 0.0245,
          "high": 0.02463,
          "low": 0.02424,
          "close": 0.02432,
          "volume": 2215150.0,
          "close_time": 1748419199999,
          "quote_volume": 54130.17483,
          "trades": 1038,
          "taker_buy_base": 825574.0,
          "taker_buy_quote": 20169.37544
        },
        {
          "timestamp": 1748419200000,
          "datetime": "2025-05-28T08:00:00",
          "open": 0.02433,
          "high": 0.02453,
          "low": 0.02403,
          "close": 0.02449,
          "volume": 3885161.0,
          "close_time": 1748433599999,
          "quote_volume": 94535.71854,
          "trades": 1523,
          "taker_buy_base": 2320294.0,
          "taker_buy_quote": 56481.77603
        },
        {
          "timestamp": 1748433600000,
          "datetime": "2025-05-28T12:00:00",
          "open": 0.02448,
          "high": 0.0248,
          "low": 0.02376,
          "close": 0.02378,
          "volume": 8419612.0,
          "close_time": 1748447999999,
          "quote_volume": 204130.71962,
          "trades": 2924,
          "taker_buy_base": 4876632.0,
          "taker_buy_quote": 118355.19227
        },
        {
          "timestamp": 1748448000000,
          "datetime": "2025-05-28T16:00:00",
          "open": 0.02379,
          "high": 0.02416,
          "low": 0.02362,
          "close": 0.02364,
          "volume": 4408748.0,
          "close_time": 1748462399999,
          "quote_volume": 105368.9366,
          "trades": 1628,
          "taker_buy_base": 2784051.0,
          "taker_buy_quote": 66558.61633
        },
        {
          "timestamp": 1748462400000,
          "datetime": "2025-05-28T20:00:00",
          "open": 0.02364,
          "high": 0.02427,
          "low": 0.02363,
          "close": 0.02426,
          "volume": 1949622.0,
          "close_time": 1748476799999,
          "quote_volume": 46507.06202,
          "trades": 1142,
          "taker_buy_base": 1159261.0,
          "taker_buy_quote": 27624.6857
        },
        {
          "timestamp": 1748476800000,
          "datetime": "2025-05-29T00:00:00",
          "open": 0.02424,
          "high": 0.02456,
          "low": 0.02407,
          "close": 0.02432,
          "volume": 5874304.0,
          "close_time": 1748491199999,
          "quote_volume": 142892.56953,
          "trades": 2634,
          "taker_buy_base": 2759252.0,
          "taker_buy_quote": 67107.42589
        },
        {
          "timestamp": 1748491200000,
          "datetime": "2025-05-29T04:00:00",
          "open": 0.02435,
          "high": 0.02436,
          "low": 0.02382,
          "close": 0.02403,
          "volume": 5881335.0,
          "close_time": 1748505599999,
          "quote_volume": 141344.40238,
          "trades": 1757,
          "taker_buy_base": 3309354.0,
          "taker_buy_quote": 79546.79953
        },
        {
          "timestamp": 1748505600000,
          "datetime": "2025-05-29T08:00:00",
          "open": 0.02402,
          "high": 0.02436,
          "low": 0.02394,
          "close": 0.02425,
          "volume": 5148644.0,
          "close_time": 1748519999999,
          "quote_volume": 124584.99837,
          "trades": 1394,
          "taker_buy_base": 2599115.0,
          "taker_buy_quote": 62896.94464
        },
        {
          "timestamp": 1748520000000,
          "datetime": "2025-05-29T12:00:00",
          "open": 0.02423,
          "high": 0.02423,
          "low": 0.02186,
          "close": 0.02365,
          "volume": 13653322.0,
          "close_time": 1748534399999,
          "quote_volume": 324144.96487,
          "trades": 8900,
          "taker_buy_base": 6091523.0,
          "taker_buy_quote": 145077.1435
        },
        {
          "timestamp": 1748534400000,
          "datetime": "2025-05-29T16:00:00",
          "open": 0.02364,
          "high": 0.0238,
          "low": 0.02333,
          "close": 0.0234,
          "volume": 2941218.0,
          "close_time": 1748548799999,
          "quote_volume": 69254.17509,
          "trades": 2023,
          "taker_buy_base": 890017.0,
          "taker_buy_quote": 20994.49604
        },
        {
          "timestamp": 1748548800000,
          "datetime": "2025-05-29T20:00:00",
          "open": 0.02339,
          "high": 0.02379,
          "low": 0.02337,
          "close": 0.02346,
          "volume": 3040648.0,
          "close_time": 1748563199999,
          "quote_volume": 71566.09797,
          "trades": 1464,
          "taker_buy_base": 1402498.0,
          "taker_buy_quote": 33027.45918
        },
        {
          "timestamp": 1748563200000,
          "datetime": "2025-05-30T00:00:00",
          "open": 0.02343,
          "high": 0.02358,
          "low": 0.0221,
          "close": 0.02287,
          "volume": 15340760.0,
          "close_time": 1748577599999,
          "quote_volume": 347894.89978,
          "trades": 5738,
          "taker_buy_base": 7447871.0,
          "taker_buy_quote": 168754.65934
        },
        {
          "timestamp": 1748577600000,
          "datetime": "2025-05-30T04:00:00",
          "open": 0.02287,
          "high": 0.02299,
          "low": 0.02249,
          "close": 0.02251,
          "volume": 4856391.0,
          "close_time": 1748591999999,
          "quote_volume": 110539.02799,
          "trades": 1834,
          "taker_buy_base": 2512410.0,
          "taker_buy_quote": 57233.07152
        },
        {
          "timestamp": 1748592000000,
          "datetime": "2025-05-30T08:00:00",
          "open": 0.02254,
          "high": 0.02267,
          "low": 0.02226,
          "close": 0.02263,
          "volume": 6342703.0,
          "close_time": 1748606399999,
          "quote_volume": 142679.3099,
          "trades": 2682,
          "taker_buy_base": 2528479.0,
          "taker_buy_quote": 56932.47562
        },
        {
          "timestamp": 1748606400000,
          "datetime": "2025-05-30T12:00:00",
          "open": 0.02262,
          "high": 0.02264,
          "low": 0.0222,
          "close": 0.02229,
          "volume": 5841816.0,
          "close_time": 1748620799999,
          "quote_volume": 130717.23483,
          "trades": 2022,
          "taker_buy_base": 2572010.0,
          "taker_buy_quote": 57528.69649
        },
        {
          "timestamp": 1748620800000,
          "datetime": "2025-05-30T16:00:00",
          "open": 0.02229,
          "high": 0.02242,
          "low": 0.02,
          "close": 0.02172,
          "volume": 27357560.0,
          "close_time": 1748635199999,
          "quote_volume": 594312.52525,
          "trades": 6130,
          "taker_buy_base": 14404964.0,
          "taker_buy_quote": 313187.02974
        },
        {
          "timestamp": 1748635200000,
          "datetime": "2025-05-30T20:00:00",
          "open": 0.02175,
          "high": 0.02184,
          "low": 0.02087,
          "close": 0.02113,
          "volume": 10511700.0,
          "close_time": 1748649599999,
          "quote_volume": 223954.82452,
          "trades": 4439,
          "taker_buy_base": 6490459.0,
          "taker_buy_quote": 137998.16719
        },
        {
          "timestamp": 1748649600000,
          "datetime": "2025-05-31T00:00:00",
          "open": 0.02112,
          "high": 0.02114,
          "low": 0.02032,
          "close": 0.02079,
          "volume": 15322534.0,
          "close_time": 1748663999999,
          "quote_volume": 317169.32956,
          "trades": 6604,
          "taker_buy_base": 9527103.0,
          "taker_buy_quote": 197256.26395
        },
        {
          "timestamp": 1748664000000,
          "datetime": "2025-05-31T04:00:00",
          "open": 0.02079,
          "high": 0.02114,
          "low": 0.02065,
          "close": 0.02107,
          "volume": 3865269.0,
          "close_time": 1748678399999,
          "quote_volume": 80974.82916,
          "trades": 1476,
          "taker_buy_base": 2274697.0,
          "taker_buy_quote": 47658.49627
        },
        {
          "timestamp": 1748678400000,
          "datetime": "2025-05-31T08:00:00",
          "open": 0.02103,
          "high": 0.02106,
          "low": 0.0207,
          "close": 0.02076,
          "volume": 2078520.0,
          "close_time": 1748692799999,
          "quote_volume": 43378.04036,
          "trades": 932,
          "taker_buy_base": 1179624.0,
          "taker_buy_quote": 24610.88848
        },
        {
          "timestamp": 1748692800000,
          "datetime": "2025-05-31T12:00:00",
          "open": 0.02077,
          "high": 0.02121,
          "low": 0.02077,
          "close": 0.02104,
          "volume": 3463340.0,
          "close_time": 1748707199999,
          "quote_volume": 72952.08592,
          "trades": 1130,
          "taker_buy_base": 2194566.0,
          "taker_buy_quote": 46216.76444
        },
        {
          "timestamp": 1748707200000,
          "datetime": "2025-05-31T16:00:00",
          "open": 0.02101,
          "high": 0.02131,
          "low": 0.02096,
          "close": 0.02126,
          "volume": 2352817.0,
          "close_time": 1748721599999,
          "quote_volume": 49828.70326,
          "trades": 947,
          "taker_buy_base": 1367790.0,
          "taker_buy_quote": 28968.50844
        },
        {
          "timestamp": 1748721600000,
          "datetime": "2025-05-31T20:00:00",
          "open": 0.02126,
          "high": 0.02141,
          "low": 0.02118,
          "close": 0.02122,
          "volume": 2035719.0,
          "close_time": 1748735999999,
          "quote_volume": 43340.37555,
          "trades": 825,
          "taker_buy_base": 849353.0,
          "taker_buy_quote": 18082.55057
        },
        {
          "timestamp": 1748736000000,
          "datetime": "2025-06-01T00:00:00",
          "open": 0.02123,
          "high": 0.0214,
          "low": 0.02092,
          "close": 0.02104,
          "volume": 6868737.0,
          "close_time": 1748750399999,
          "quote_volume": 145415.21802,
          "trades": 1151,
          "taker_buy_base": 3486773.0,
          "taker_buy_quote": 73768.50946
        },
        {
          "timestamp": 1748750400000,
          "datetime": "2025-06-01T04:00:00",
          "open": 0.02102,
          "high": 0.02126,
          "low": 0.02098,
          "close": 0.02113,
          "volume": 2171541.0,
          "close_time": 1748764799999,
          "quote_volume": 45891.73892,
          "trades": 561,
          "taker_buy_base": 1322663.0,
          "taker_buy_quote": 27948.21747
        },
        {
          "timestamp": 1748764800000,
          "datetime": "2025-06-01T08:00:00",
          "open": 0.02111,
          "high": 0.02114,
          "low": 0.02075,
          "close": 0.02102,
          "volume": 2107809.0,
          "close_time": 1748779199999,
          "quote_volume": 44071.84991,
          "trades": 707,
          "taker_buy_base": 1015050.0,
          "taker_buy_quote": 21215.69698
        },
        {
          "timestamp": 1748779200000,
          "datetime": "2025-06-01T12:00:00",
          "open": 0.02103,
          "high": 0.02136,
          "low": 0.02085,
          "close": 0.02124,
          "volume": 2163155.0,
          "close_time": 1748793599999,
          "quote_volume": 45815.02753,
          "trades": 806,
          "taker_buy_base": 1109450.0,
          "taker_buy_quote": 23529.56275
        },
        {
          "timestamp": 1748793600000,
          "datetime": "2025-06-01T16:00:00",
          "open": 0.02123,
          "high": 0.0214,
          "low": 0.02105,
          "close": 0.02132,
          "volume": 3357697.0,
          "close_time": 1748807999999,
          "quote_volume": 71403.66147,
          "trades": 932,
          "taker_buy_base": 1393659.0,
          "taker_buy_quote": 29627.65649
        },
        {
          "timestamp": 1748808000000,
          "datetime": "2025-06-01T20:00:00",
          "open": 0.0213,
          "high": 0.02167,
          "low": 0.02126,
          "close": 0.02161,
          "volume": 3389691.0,
          "close_time": 1748822399999,
          "quote_volume": 72999.94068,
          "trades": 764,
          "taker_buy_base": 1640446.0,
          "taker_buy_quote": 35291.54023
        },
        {
          "timestamp": 1748822400000,
          "datetime": "2025-06-02T00:00:00",
          "open": 0.02162,
          "high": 0.02173,
          "low": 0.02138,
          "close": 0.02142,
          "volume": 2126854.0,
          "close_time": 1748836799999,
          "quote_volume": 45874.52761,
          "trades": 702,
          "taker_buy_base": 751340.0,
          "taker_buy_quote": 16187.72933
        },
        {
          "timestamp": 1748836800000,
          "datetime": "2025-06-02T04:00:00",
          "open": 0.02143,
          "high": 0.02183,
          "low": 0.02137,
          "close": 0.02177,
          "volume": 2631382.0,
          "close_time": 1748851199999,
          "quote_volume": 56832.26658,
          "trades": 846,
          "taker_buy_base": 1451382.0,
          "taker_buy_quote": 31365.41048
        },
        {
          "timestamp": 1748851200000,
          "datetime": "2025-06-02T08:00:00",
          "open": 0.02177,
          "high": 0.02187,
          "low": 0.02131,
          "close": 0.02155,
          "volume": 4748946.0,
          "close_time": 1748865599999,
          "quote_volume": 102156.1354,
          "trades": 1163,
          "taker_buy_base": 2165479.0,
          "taker_buy_quote": 46561.66062
        },
        {
          "timestamp": 1748865600000,
          "datetime": "2025-06-02T12:00:00",
          "open": 0.02155,
          "high": 0.02196,
          "low": 0.02152,
          "close": 0.0219,
          "volume": 13561236.0,
          "close_time": 1748879999999,
          "quote_volume": 295059.47574,
          "trades": 3032,
          "taker_buy_base": 7003761.0,
          "taker_buy_quote": 152507.72178
        },
        {
          "timestamp": 1748880000000,
          "datetime": "2025-06-02T16:00:00",
          "open": 0.0219,
          "high": 0.0219,
          "low": 0.0214,
          "close": 0.02147,
          "volume": 6664834.0,
          "close_time": 1748894399999,
          "quote_volume": 144472.35188,
          "trades": 1486,
          "taker_buy_base": 1404807.0,
          "taker_buy_quote": 30475.22193
        },
        {
          "timestamp": 1748894400000,
          "datetime": "2025-06-02T20:00:00",
          "open": 0.02152,
          "high": 0.02198,
          "low": 0.02151,
          "close": 0.02177,
          "volume": 4418196.0,
          "close_time": 1748908799999,
          "quote_volume": 96240.65412,
          "trades": 1416,
          "taker_buy_base": 1951962.0,
          "taker_buy_quote": 42501.30272
        },
        {
          "timestamp": 1748908800000,
          "datetime": "2025-06-03T00:00:00",
          "open": 0.02178,
          "high": 0.02224,
          "low": 0.02176,
          "close": 0.02185,
          "volume": 9004613.0,
          "close_time": 1748923199999,
          "quote_volume": 197620.83646,
          "trades": 2029,
          "taker_buy_base": 3354371.0,
          "taker_buy_quote": 73631.64374
        },
        {
          "timestamp": 1748923200000,
          "datetime": "2025-06-03T04:00:00",
          "open": 0.02184,
          "high": 0.02194,
          "low": 0.02161,
          "close": 0.02184,
          "volume": 4804940.0,
          "close_time": 1748937599999,
          "quote_volume": 104390.53521,
          "trades": 650,
          "taker_buy_base": 2396389.0,
          "taker_buy_quote": 52043.92409
        },
        {
          "timestamp": 1748937600000,
          "datetime": "2025-06-03T08:00:00",
          "open": 0.02184,
          "high": 0.02207,
          "low": 0.02166,
          "close": 0.02194,
          "volume": 3605278.0,
          "close_time": 1748951999999,
          "quote_volume": 78963.6601,
          "trades": 633,
          "taker_buy_base": 2109229.0,
          "taker_buy_quote": 46190.96192
        },
        {
          "timestamp": 1748952000000,
          "datetime": "2025-06-03T12:00:00",
          "open": 0.02196,
          "high": 0.02231,
          "low": 0.02192,
          "close": 0.02212,
          "volume": 4852073.0,
          "close_time": 1748966399999,
          "quote_volume": 107260.63985,
          "trades": 964,
          "taker_buy_base": 2007655.0,
          "taker_buy_quote": 44393.35451
        },
        {
          "timestamp": 1748966400000,
          "datetime": "2025-06-03T16:00:00",
          "open": 0.02213,
          "high": 0.0222,
          "low": 0.02202,
          "close": 0.02214,
          "volume": 1768696.0,
          "close_time": 1748980799999,
          "quote_volume": 39095.60471,
          "trades": 398,
          "taker_buy_base": 984591.0,
          "taker_buy_quote": 21760.91252
        },
        {
          "timestamp": 1748980800000,
          "datetime": "2025-06-03T20:00:00",
          "open": 0.02214,
          "high": 0.02215,
          "low": 0.02173,
          "close": 0.02184,
          "volume": 3491710.0,
          "close_time": 1748995199999,
          "quote_volume": 76499.7778,
          "trades": 704,
          "taker_buy_base": 1705376.0,
          "taker_buy_quote": 37354.94761
        },
        {
          "timestamp": 1748995200000,
          "datetime": "2025-06-04T00:00:00",
          "open": 0.02186,
          "high": 0.02228,
          "low": 0.02174,
          "close": 0.0222,
          "volume": 2968730.0,
          "close_time": 1749009599999,
          "quote_volume": 65251.80515,
          "trades": 533,
          "taker_buy_base": 1294906.0,
          "taker_buy_quote": 28458.75086
        },
        {
          "timestamp": 1749009600000,
          "datetime": "2025-06-04T04:00:00",
          "open": 0.02222,
          "high": 0.02312,
          "low": 0.02212,
          "close": 0.02309,
          "volume": 36131905.0,
          "close_time": 1749023999999,
          "quote_volume": 815119.57524,
          "trades": 8982,
          "taker_buy_base": 20646070.0,
          "taker_buy_quote": 465947.94479
        },
        {
          "timestamp": 1749024000000,
          "datetime": "2025-06-04T08:00:00",
          "open": 0.02307,
          "high": 0.02378,
          "low": 0.02241,
          "close": 0.02244,
          "volume": 31975034.0,
          "close_time": 1749038399999,
          "quote_volume": 737968.91988,
          "trades": 5837,
          "taker_buy_base": 16704186.0,
          "taker_buy_quote": 386476.69342
        },
        {
          "timestamp": 1749038400000,
          "datetime": "2025-06-04T12:00:00",
          "open": 0.02244,
          "high": 0.02264,
          "low": 0.02219,
          "close": 0.0226,
          "volume": 4919421.0,
          "close_time": 1749052799999,
          "quote_volume": 110253.71299,
          "trades": 1307,
          "taker_buy_base": 2387848.0,
          "taker_buy_quote": 53517.83697
        },
        {
          "timestamp": 1749052800000,
          "datetime": "2025-06-04T16:00:00",
          "open": 0.02259,
          "high": 0.02259,
          "low": 0.02218,
          "close": 0.02221,
          "volume": 2383903.0,
          "close_time": 1749067199999,
          "quote_volume": 53392.72899,
          "trades": 591,
          "taker_buy_base": 1292640.0,
          "taker_buy_quote": 28960.40645
        },
        {
          "timestamp": 1749067200000,
          "datetime": "2025-06-04T20:00:00",
          "open": 0.02218,
          "high": 0.02218,
          "low": 0.02176,
          "close": 0.02195,
          "volume": 4461280.0,
          "close_time": 1749081599999,
          "quote_volume": 98180.75613,
          "trades": 1146,
          "taker_buy_base": 1833333.0,
          "taker_buy_quote": 40341.42044
        },
        {
          "timestamp": 1749081600000,
          "datetime": "2025-06-05T00:00:00",
          "open": 0.02194,
          "high": 0.02196,
          "low": 0.02172,
          "close": 0.02179,
          "volume": 3564276.0,
          "close_time": 1749095999999,
          "quote_volume": 77895.24495,
          "trades": 962,
          "taker_buy_base": 1608206.0,
          "taker_buy_quote": 35147.28554
        },
        {
          "timestamp": 1749096000000,
          "datetime": "2025-06-05T04:00:00",
          "open": 0.02178,
          "high": 0.0221,
          "low": 0.02144,
          "close": 0.02174,
          "volume": 5227855.0,
          "close_time": 1749110399999,
          "quote_volume": 113464.41405,
          "trades": 1326,
          "taker_buy_base": 2570273.0,
          "taker_buy_quote": 55844.49783
        },
        {
          "timestamp": 1749110400000,
          "datetime": "2025-06-05T08:00:00",
          "open": 0.02173,
          "high": 0.02183,
          "low": 0.02155,
          "close": 0.02176,
          "volume": 3358967.0,
          "close_time": 1749124799999,
          "quote_volume": 72881.17563,
          "trades": 973,
          "taker_buy_base": 1522634.0,
          "taker_buy_quote": 33064.42607
        },
        {
          "timestamp": 1749124800000,
          "datetime": "2025-06-05T12:00:00",
          "open": 0.02173,
          "high": 0.02215,
          "low": 0.02146,
          "close": 0.02177,
          "volume": 5177684.0,
          "close_time": 1749139199999,
          "quote_volume": 113562.46758,
          "trades": 1062,
          "taker_buy_base": 2415923.0,
          "taker_buy_quote": 52975.84089
        },
        {
          "timestamp": 1749139200000,
          "datetime": "2025-06-05T16:00:00",
          "open": 0.02177,
          "high": 0.02182,
          "low": 0.02085,
          "close": 0.02106,
          "volume": 9100911.0,
          "close_time": 1749153599999,
          "quote_volume": 193765.39785,
          "trades": 1831,
          "taker_buy_base": 4548207.0,
          "taker_buy_quote": 96729.02269
        },
        {
          "timestamp": 1749153600000,
          "datetime": "2025-06-05T20:00:00",
          "open": 0.02104,
          "high": 0.02107,
          "low": 0.02034,
          "close": 0.0207,
          "volume": 5987817.0,
          "close_time": 1749167999999,
          "quote_volume": 123327.93827,
          "trades": 1489,
          "taker_buy_base": 2677859.0,
          "taker_buy_quote": 55130.03334
        },
        {
          "timestamp": 1749168000000,
          "datetime": "2025-06-06T00:00:00",
          "open": 0.02071,
          "high": 0.02116,
          "low": 0.0206,
          "close": 0.02114,
          "volume": 2168135.0,
          "close_time": 1749182399999,
          "quote_volume": 45137.34782,
          "trades": 841,
          "taker_buy_base": 1239811.0,
          "taker_buy_quote": 25784.78074
        },
        {
          "timestamp": 1749182400000,
          "datetime": "2025-06-06T04:00:00",
          "open": 0.02115,
          "high": 0.02123,
          "low": 0.02106,
          "close": 0.02113,
          "volume": 1126860.0,
          "close_time": 1749196799999,
          "quote_volume": 23830.7839,
          "trades": 425,
          "taker_buy_base": 602457.0,
          "taker_buy_quote": 12744.14301
        },
        {
          "timestamp": 1749196800000,
          "datetime": "2025-06-06T08:00:00",
          "open": 0.02113,
          "high": 0.02136,
          "low": 0.02113,
          "close": 0.02122,
          "volume": 2478174.0,
          "close_time": 1749211199999,
          "quote_volume": 52634.38806,
          "trades": 857,
          "taker_buy_base": 1328840.0,
          "taker_buy_quote": 28218.77254
        },
        {
          "timestamp": 1749211200000,
          "datetime": "2025-06-06T12:00:00",
          "open": 0.02123,
          "high": 0.0218,
          "low": 0.02123,
          "close": 0.02159,
          "volume": 4364554.0,
          "close_time": 1749225599999,
          "quote_volume": 93798.01401,
          "trades": 1499,
          "taker_buy_base": 1960752.0,
          "taker_buy_quote": 42121.96064
        },
        {
          "timestamp": 1749225600000,
          "datetime": "2025-06-06T16:00:00",
          "open": 0.0216,
          "high": 0.02166,
          "low": 0.02099,
          "close": 0.0211,
          "volume": 2872193.0,
          "close_time": 1749239999999,
          "quote_volume": 61240.49142,
          "trades": 1143,
          "taker_buy_base": 1427987.0,
          "taker_buy_quote": 30428.74189
        },
        {
          "timestamp": 1749240000000,
          "datetime": "2025-06-06T20:00:00",
          "open": 0.02111,
          "high": 0.02132,
          "low": 0.02106,
          "close": 0.02112,
          "volume": 1760812.0,
          "close_time": 1749254399999,
          "quote_volume": 37240.59063,
          "trades": 1037,
          "taker_buy_base": 849101.0,
          "taker_buy_quote": 17961.26914
        },
        {
          "timestamp": 1749254400000,
          "datetime": "2025-06-07T00:00:00",
          "open": 0.02113,
          "high": 0.02164,
          "low": 0.0211,
          "close": 0.02163,
          "volume": 2175985.0,
          "close_time": 1749268799999,
          "quote_volume": 46618.64716,
          "trades": 767,
          "taker_buy_base": 1272571.0,
          "taker_buy_quote": 27286.37605
        },
        {
          "timestamp": 1749268800000,
          "datetime": "2025-06-07T04:00:00",
          "open": 0.02162,
          "high": 0.02186,
          "low": 0.02155,
          "close": 0.02182,
          "volume": 2297250.0,
          "close_time": 1749283199999,
          "quote_volume": 49869.02545,
          "trades": 641,
          "taker_buy_base": 1230112.0,
          "taker_buy_quote": 26690.52531
        },
        {
          "timestamp": 1749283200000,
          "datetime": "2025-06-07T08:00:00",
          "open": 0.02182,
          "high": 0.02184,
          "low": 0.02164,
          "close": 0.02174,
          "volume": 3059851.0,
          "close_time": 1749297599999,
          "quote_volume": 66616.31286,
          "trades": 789,
          "taker_buy_base": 1589099.0,
          "taker_buy_quote": 34599.27291
        },
        {
          "timestamp": 1749297600000,
          "datetime": "2025-06-07T12:00:00",
          "open": 0.02175,
          "high": 0.0219,
          "low": 0.02149,
          "close": 0.02159,
          "volume": 4821600.0,
          "close_time": 1749311999999,
          "quote_volume": 104662.69949,
          "trades": 1919,
          "taker_buy_base": 1626384.0,
          "taker_buy_quote": 35304.65182
        },
        {
          "timestamp": 1749312000000,
          "datetime": "2025-06-07T16:00:00",
          "open": 0.02161,
          "high": 0.02172,
          "low": 0.02151,
          "close": 0.02167,
          "volume": 1605793.0,
          "close_time": 1749326399999,
          "quote_volume": 34708.86668,
          "trades": 766,
          "taker_buy_base": 891903.0,
          "taker_buy_quote": 19288.10885
        },
        {
          "timestamp": 1749326400000,
          "datetime": "2025-06-07T20:00:00",
          "open": 0.02167,
          "high": 0.02182,
          "low": 0.02163,
          "close": 0.02179,
          "volume": 1339386.0,
          "close_time": 1749340799999,
          "quote_volume": 29108.64867,
          "trades": 520,
          "taker_buy_base": 921330.0,
          "taker_buy_quote": 20023.91687
        },
        {
          "timestamp": 1749340800000,
          "datetime": "2025-06-08T00:00:00",
          "open": 0.0218,
          "high": 0.02197,
          "low": 0.02169,
          "close": 0.02191,
          "volume": 2663218.0,
          "close_time": 1749355199999,
          "quote_volume": 58165.71954,
          "trades": 1082,
          "taker_buy_base": 1819952.0,
          "taker_buy_quote": 39765.46802
        },
        {
          "timestamp": 1749355200000,
          "datetime": "2025-06-08T04:00:00",
          "open": 0.0219,
          "high": 0.02204,
          "low": 0.02164,
          "close": 0.02166,
          "volume": 1142913.0,
          "close_time": 1749369599999,
          "quote_volume": 24976.80712,
          "trades": 644,
          "taker_buy_base": 738144.0,
          "taker_buy_quote": 16121.26625
        },
        {
          "timestamp": 1749369600000,
          "datetime": "2025-06-08T08:00:00",
          "open": 0.02165,
          "high": 0.0219,
          "low": 0.02152,
          "close": 0.02186,
          "volume": 1997962.0,
          "close_time": 1749383999999,
          "quote_volume": 43316.78581,
          "trades": 556,
          "taker_buy_base": 1005779.0,
          "taker_buy_quote": 21817.59801
        },
        {
          "timestamp": 1749384000000,
          "datetime": "2025-06-08T12:00:00",
          "open": 0.02186,
          "high": 0.02194,
          "low": 0.02169,
          "close": 0.02179,
          "volume": 1300070.0,
          "close_time": 1749398399999,
          "quote_volume": 28351.34742,
          "trades": 429,
          "taker_buy_base": 695650.0,
          "taker_buy_quote": 15175.40349
        },
        {
          "timestamp": 1749398400000,
          "datetime": "2025-06-08T16:00:00",
          "open": 0.02181,
          "high": 0.02192,
          "low": 0.02179,
          "close": 0.02186,
          "volume": 884338.0,
          "close_time": 1749412799999,
          "quote_volume": 19328.76891,
          "trades": 276,
          "taker_buy_base": 491048.0,
          "taker_buy_quote": 10731.41345
        },
        {
          "timestamp": 1749412800000,
          "datetime": "2025-06-08T20:00:00",
          "open": 0.02186,
          "high": 0.02191,
          "low": 0.02169,
          "close": 0.02176,
          "volume": 1215070.0,
          "close_time": 1749427199999,
          "quote_volume": 26503.18953,
          "trades": 471,
          "taker_buy_base": 455193.0,
          "taker_buy_quote": 9931.40733
        },
        {
          "timestamp": 1749427200000,
          "datetime": "2025-06-09T00:00:00",
          "open": 0.02177,
          "high": 0.02202,
          "low": 0.02164,
          "close": 0.02202,
          "volume": 3908891.0,
          "close_time": 1749441599999,
          "quote_volume": 85092.33628,
          "trades": 846,
          "taker_buy_base": 2203069.0,
          "taker_buy_quote": 47976.4103
        },
        {
          "timestamp": 1749441600000,
          "datetime": "2025-06-09T04:00:00",
          "open": 0.02202,
          "high": 0.02214,
          "low": 0.02175,
          "close": 0.02203,
          "volume": 5109310.0,
          "close_time": 1749455999999,
          "quote_volume": 111834.12525,
          "trades": 913,
          "taker_buy_base": 2749991.0,
          "taker_buy_quote": 60236.1668
        },
        {
          "timestamp": 1749456000000,
          "datetime": "2025-06-09T08:00:00",
          "open": 0.02201,
          "high": 0.0224,
          "low": 0.02201,
          "close": 0.02236,
          "volume": 2446203.0,
          "close_time": 1749470399999,
          "quote_volume": 54328.63149,
          "trades": 605,
          "taker_buy_base": 1327040.0,
          "taker_buy_quote": 29463.31865
        },
        {
          "timestamp": 1749470400000,
          "datetime": "2025-06-09T12:00:00",
          "open": 0.02235,
          "high": 0.02246,
          "low": 0.02215,
          "close": 0.02218,
          "volume": 3004235.0,
          "close_time": 1749484799999,
          "quote_volume": 66952.57774,
          "trades": 648,
          "taker_buy_base": 1267590.0,
          "taker_buy_quote": 28260.85561
        },
        {
          "timestamp": 1749484800000,
          "datetime": "2025-06-09T16:00:00",
          "open": 0.02219,
          "high": 0.02255,
          "low": 0.02218,
          "close": 0.02251,
          "volume": 1733010.0,
          "close_time": 1749499199999,
          "quote_volume": 38853.01821,
          "trades": 509,
          "taker_buy_base": 549836.0,
          "taker_buy_quote": 12312.40278
        },
        {
          "timestamp": 1749499200000,
          "datetime": "2025-06-09T20:00:00",
          "open": 0.02251,
          "high": 0.02296,
          "low": 0.0225,
          "close": 0.02289,
          "volume": 3072547.0,
          "close_time": 1749513599999,
          "quote_volume": 70050.21988,
          "trades": 1042,
          "taker_buy_base": 1507245.0,
          "taker_buy_quote": 34333.17286
        },
        {
          "timestamp": 1749513600000,
          "datetime": "2025-06-10T00:00:00",
          "open": 0.02289,
          "high": 0.02309,
          "low": 0.02289,
          "close": 0.02293,
          "volume": 2128765.0,
          "close_time": 1749527999999,
          "quote_volume": 48951.69593,
          "trades": 628,
          "taker_buy_base": 917040.0,
          "taker_buy_quote": 21080.5888
        },
        {
          "timestamp": 1749528000000,
          "datetime": "2025-06-10T04:00:00",
          "open": 0.02295,
          "high": 0.02297,
          "low": 0.02265,
          "close": 0.02284,
          "volume": 2615168.0,
          "close_time": 1749542399999,
          "quote_volume": 59712.31797,
          "trades": 488,
          "taker_buy_base": 1103462.0,
          "taker_buy_quote": 25204.06573
        },
        {
          "timestamp": 1749542400000,
          "datetime": "2025-06-10T08:00:00",
          "open": 0.02284,
          "high": 0.02332,
          "low": 0.02264,
          "close": 0.02331,
          "volume": 3573795.0,
          "close_time": 1749556799999,
          "quote_volume": 82095.80747,
          "trades": 1031,
          "taker_buy_base": 2023987.0,
          "taker_buy_quote": 46385.50102
        },
        {
          "timestamp": 1749556800000,
          "datetime": "2025-06-10T12:00:00",
          "open": 0.0233,
          "high": 0.0237,
          "low": 0.02298,
          "close": 0.02319,
          "volume": 5145930.0,
          "close_time": 1749571199999,
          "quote_volume": 120306.05921,
          "trades": 1458,
          "taker_buy_base": 2370721.0,
          "taker_buy_quote": 55436.14626
        },
        {
          "timestamp": 1749571200000,
          "datetime": "2025-06-10T16:00:00",
          "open": 0.02319,
          "high": 0.0235,
          "low": 0.02312,
          "close": 0.02334,
          "volume": 1572950.0,
          "close_time": 1749585599999,
          "quote_volume": 36694.0266,
          "trades": 378,
          "taker_buy_base": 981349.0,
          "taker_buy_quote": 22883.55766
        },
        {
          "timestamp": 1749585600000,
          "datetime": "2025-06-10T20:00:00",
          "open": 0.02328,
          "high": 0.02366,
          "low": 0.02325,
          "close": 0.02366,
          "volume": 1987846.0,
          "close_time": 1749599999999,
          "quote_volume": 46563.92201,
          "trades": 760,
          "taker_buy_base": 1396914.0,
          "taker_buy_quote": 32723.87601
        },
        {
          "timestamp": 1749600000000,
          "datetime": "2025-06-11T00:00:00",
          "open": 0.02365,
          "high": 0.02366,
          "low": 0.02317,
          "close": 0.02343,
          "volume": 2769641.0,
          "close_time": 1749614399999,
          "quote_volume": 64672.31545,
          "trades": 787,
          "taker_buy_base": 946740.0,
          "taker_buy_quote": 22144.2742
        },
        {
          "timestamp": 1749614400000,
          "datetime": "2025-06-11T04:00:00",
          "open": 0.02344,
          "high": 0.02357,
          "low": 0.02334,
          "close": 0.02342,
          "volume": 2198084.0,
          "close_time": 1749628799999,
          "quote_volume": 51533.97732,
          "trades": 867,
          "taker_buy_base": 1310052.0,
          "taker_buy_quote": 30729.51005
        },
        {
          "timestamp": 1749628800000,
          "datetime": "2025-06-11T08:00:00",
          "open": 0.02343,
          "high": 0.02348,
          "low": 0.02296,
          "close": 0.02312,
          "volume": 3718000.0,
          "close_time": 1749643199999,
          "quote_volume": 86064.04481,
          "trades": 1308,
          "taker_buy_base": 2248673.0,
          "taker_buy_quote": 52063.1545
        },
        {
          "timestamp": 1749643200000,
          "datetime": "2025-06-11T12:00:00",
          "open": 0.02313,
          "high": 0.02376,
          "low": 0.02307,
          "close": 0.02374,
          "volume": 6683019.0,
          "close_time": 1749657599999,
          "quote_volume": 156618.20947,
          "trades": 2395,
          "taker_buy_base": 3904366.0,
          "taker_buy_quote": 91429.24653
        },
        {
          "timestamp": 1749657600000,
          "datetime": "2025-06-11T16:00:00",
          "open": 0.02374,
          "high": 0.02374,
          "low": 0.02311,
          "close": 0.02311,
          "volume": 3266786.0,
          "close_time": 1749671999999,
          "quote_volume": 76669.04501,
          "trades": 1073,
          "taker_buy_base": 1462637.0,
          "taker_buy_quote": 34305.54266
        },
        {
          "timestamp": 1749672000000,
          "datetime": "2025-06-11T20:00:00",
          "open": 0.02312,
          "high": 0.02326,
          "low": 0.02267,
          "close": 0.02288,
          "volume": 2475206.0,
          "close_time": 1749686399999,
          "quote_volume": 56608.42889,
          "trades": 873,
          "taker_buy_base": 1365285.0,
          "taker_buy_quote": 31245.40723
        },
        {
          "timestamp": 1749686400000,
          "datetime": "2025-06-12T00:00:00",
          "open": 0.02287,
          "high": 0.02293,
          "low": 0.02242,
          "close": 0.02247,
          "volume": 2823800.0,
          "close_time": 1749700799999,
          "quote_volume": 64166.8541,
          "trades": 783,
          "taker_buy_base": 992872.0,
          "taker_buy_quote": 22560.8367
        },
        {
          "timestamp": 1749700800000,
          "datetime": "2025-06-12T04:00:00",
          "open": 0.02247,
          "high": 0.02261,
          "low": 0.02238,
          "close": 0.02243,
          "volume": 1306019.0,
          "close_time": 1749715199999,
          "quote_volume": 29360.70623,
          "trades": 492,
          "taker_buy_base": 530644.0,
          "taker_buy_quote": 11936.27592
        },
        {
          "timestamp": 1749715200000,
          "datetime": "2025-06-12T08:00:00",
          "open": 0.02242,
          "high": 0.02249,
          "low": 0.02193,
          "close": 0.02193,
          "volume": 5216829.0,
          "close_time": 1749729599999,
          "quote_volume": 115856.93559,
          "trades": 1129,
          "taker_buy_base": 2032367.0,
          "taker_buy_quote": 45220.76918
        },
        {
          "timestamp": 1749729600000,
          "datetime": "2025-06-12T12:00:00",
          "open": 0.02195,
          "high": 0.0223,
          "low": 0.0218,
          "close": 0.02183,
          "volume": 5163885.0,
          "close_time": 1749743999999,
          "quote_volume": 114107.44486,
          "trades": 1417,
          "taker_buy_base": 2331633.0,
          "taker_buy_quote": 51552.83674
        },
        {
          "timestamp": 1749744000000,
          "datetime": "2025-06-12T16:00:00",
          "open": 0.02183,
          "high": 0.0222,
          "low": 0.02147,
          "close": 0.02152,
          "volume": 2124547.0,
          "close_time": 1749758399999,
          "quote_volume": 46545.00901,
          "trades": 979,
          "taker_buy_base": 938108.0,
          "taker_buy_quote": 20553.65503
        },
        {
          "timestamp": 1749758400000,
          "datetime": "2025-06-12T20:00:00",
          "open": 0.02151,
          "high": 0.02158,
          "low": 0.02117,
          "close": 0.02133,
          "volume": 4957559.0,
          "close_time": 1749772799999,
          "quote_volume": 105820.92826,
          "trades": 1499,
          "taker_buy_base": 2362218.0,
          "taker_buy_quote": 50383.11558
        },
        {
          "timestamp": 1749772800000,
          "datetime": "2025-06-13T00:00:00",
          "open": 0.02131,
          "high": 0.02133,
          "low": 0.02016,
          "close": 0.02061,
          "volume": 16820902.0,
          "close_time": 1749787199999,
          "quote_volume": 344680.01559,
          "trades": 3446,
          "taker_buy_base": 8469685.0,
          "taker_buy_quote": 173651.53719
        },
        {
          "timestamp": 1749787200000,
          "datetime": "2025-06-13T04:00:00",
          "open": 0.0206,
          "high": 0.0206,
          "low": 0.02025,
          "close": 0.02033,
          "volume": 4749042.0,
          "close_time": 1749801599999,
          "quote_volume": 96935.13325,
          "trades": 1193,
          "taker_buy_base": 2493150.0,
          "taker_buy_quote": 50889.55758
        },
        {
          "timestamp": 1749801600000,
          "datetime": "2025-06-13T08:00:00",
          "open": 0.0203,
          "high": 0.02052,
          "low": 0.0202,
          "close": 0.02043,
          "volume": 3749348.0,
          "close_time": 1749815999999,
          "quote_volume": 76269.88798,
          "trades": 736,
          "taker_buy_base": 1695773.0,
          "taker_buy_quote": 34529.17961
        },
        {
          "timestamp": 1749816000000,
          "datetime": "2025-06-13T12:00:00",
          "open": 0.02043,
          "high": 0.02078,
          "low": 0.02028,
          "close": 0.0207,
          "volume": 6248076.0,
          "close_time": 1749830399999,
          "quote_volume": 127976.46088,
          "trades": 1324,
          "taker_buy_base": 3273073.0,
          "taker_buy_quote": 67036.14654
        },
        {
          "timestamp": 1749830400000,
          "datetime": "2025-06-13T16:00:00",
          "open": 0.0207,
          "high": 0.02097,
          "low": 0.02061,
          "close": 0.0207,
          "volume": 2347123.0,
          "close_time": 1749844799999,
          "quote_volume": 48733.70093,
          "trades": 688,
          "taker_buy_base": 1084207.0,
          "taker_buy_quote": 22527.62671
        },
        {
          "timestamp": 1749844800000,
          "datetime": "2025-06-13T20:00:00",
          "open": 0.0207,
          "high": 0.02098,
          "low": 0.02066,
          "close": 0.02092,
          "volume": 1462577.0,
          "close_time": 1749859199999,
          "quote_volume": 30507.03195,
          "trades": 477,
          "taker_buy_base": 718407.0,
          "taker_buy_quote": 14990.5152
        },
        {
          "timestamp": 1749859200000,
          "datetime": "2025-06-14T00:00:00",
          "open": 0.02093,
          "high": 0.02094,
          "low": 0.02071,
          "close": 0.02091,
          "volume": 1802082.0,
          "close_time": 1749873599999,
          "quote_volume": 37551.96403,
          "trades": 381,
          "taker_buy_base": 807293.0,
          "taker_buy_quote": 16816.59086
        },
        {
          "timestamp": 1749873600000,
          "datetime": "2025-06-14T04:00:00",
          "open": 0.0209,
          "high": 0.02108,
          "low": 0.02088,
          "close": 0.02099,
          "volume": 1782863.0,
          "close_time": 1749887999999,
          "quote_volume": 37450.18118,
          "trades": 346,
          "taker_buy_base": 898457.0,
          "taker_buy_quote": 18866.60537
        },
        {
          "timestamp": 1749888000000,
          "datetime": "2025-06-14T08:00:00",
          "open": 0.02099,
          "high": 0.02102,
          "low": 0.02079,
          "close": 0.02097,
          "volume": 3112120.0,
          "close_time": 1749902399999,
          "quote_volume": 65010.74816,
          "trades": 541,
          "taker_buy_base": 1733269.0,
          "taker_buy_quote": 36209.31598
        },
        {
          "timestamp": 1749902400000,
          "datetime": "2025-06-14T12:00:00",
          "open": 0.02096,
          "high": 0.02103,
          "low": 0.02073,
          "close": 0.0208,
          "volume": 2547011.0,
          "close_time": 1749916799999,
          "quote_volume": 53218.26112,
          "trades": 417,
          "taker_buy_base": 1414940.0,
          "taker_buy_quote": 29561.99185
        },
        {
          "timestamp": 1749916800000,
          "datetime": "2025-06-14T16:00:00",
          "open": 0.02079,
          "high": 0.02091,
          "low": 0.02055,
          "close": 0.02066,
          "volume": 8010251.0,
          "close_time": 1749931199999,
          "quote_volume": 166287.4265,
          "trades": 2755,
          "taker_buy_base": 5375739.0,
          "taker_buy_quote": 111664.75652
        },
        {
          "timestamp": 1749931200000,
          "datetime": "2025-06-14T20:00:00",
          "open": 0.02066,
          "high": 0.02116,
          "low": 0.0205,
          "close": 0.02113,
          "volume": 2694144.0,
          "close_time": 1749945599999,
          "quote_volume": 56214.06076,
          "trades": 995,
          "taker_buy_base": 1199149.0,
          "taker_buy_quote": 24987.9772
        },
        {
          "timestamp": 1749945600000,
          "datetime": "2025-06-15T00:00:00",
          "open": 0.02113,
          "high": 0.02137,
          "low": 0.02108,
          "close": 0.02131,
          "volume": 6258750.0,
          "close_time": 1749959999999,
          "quote_volume": 132933.68889,
          "trades": 2451,
          "taker_buy_base": 3021163.0,
          "taker_buy_quote": 64194.34718
        },
        {
          "timestamp": 1749960000000,
          "datetime": "2025-06-15T04:00:00",
          "open": 0.02131,
          "high": 0.02144,
          "low": 0.02111,
          "close": 0.02142,
          "volume": 23168052.0,
          "close_time": 1749974399999,
          "quote_volume": 492862.77255,
          "trades": 4977,
          "taker_buy_base": 10016815.0,
          "taker_buy_quote": 213197.56926
        },
        {
          "timestamp": 1749974400000,
          "datetime": "2025-06-15T08:00:00",
          "open": 0.02142,
          "high": 0.022,
          "low": 0.0213,
          "close": 0.02151,
          "volume": 20818220.0,
          "close_time": 1749988799999,
          "quote_volume": 451019.224,
          "trades": 5279,
          "taker_buy_base": 9444912.0,
          "taker_buy_quote": 204482.63713
        },
        {
          "timestamp": 1749988800000,
          "datetime": "2025-06-15T12:00:00",
          "open": 0.0215,
          "high": 0.02171,
          "low": 0.02129,
          "close": 0.02136,
          "volume": 9841436.0,
          "close_time": 1750003199999,
          "quote_volume": 211717.95655,
          "trades": 3499,
          "taker_buy_base": 4994995.0,
          "taker_buy_quote": 107434.81885
        },
        {
          "timestamp": 1750003200000,
          "datetime": "2025-06-15T16:00:00",
          "open": 0.02136,
          "high": 0.02159,
          "low": 0.02134,
          "close": 0.02153,
          "volume": 4311089.0,
          "close_time": 1750017599999,
          "quote_volume": 92628.83952,
          "trades": 1427,
          "taker_buy_base": 2447031.0,
          "taker_buy_quote": 52592.95073
        },
        {
          "timestamp": 1750017600000,
          "datetime": "2025-06-15T20:00:00",
          "open": 0.02152,
          "high": 0.02159,
          "low": 0.02131,
          "close": 0.02146,
          "volume": 2463176.0,
          "close_time": 1750031999999,
          "quote_volume": 52802.11392,
          "trades": 600,
          "taker_buy_base": 915503.0,
          "taker_buy_quote": 19628.9531
        },
        {
          "timestamp": 1750032000000,
          "datetime": "2025-06-16T00:00:00",
          "open": 0.02147,
          "high": 0.0216,
          "low": 0.02111,
          "close": 0.02139,
          "volume": 4167382.0,
          "close_time": 1750046399999,
          "quote_volume": 89010.48262,
          "trades": 2227,
          "taker_buy_base": 2051470.0,
          "taker_buy_quote": 43839.99676
        },
        {
          "timestamp": 1750046400000,
          "datetime": "2025-06-16T04:00:00",
          "open": 0.02138,
          "high": 0.02176,
          "low": 0.02136,
          "close": 0.02171,
          "volume": 3618702.0,
          "close_time": 1750060799999,
          "quote_volume": 78041.23248,
          "trades": 2381,
          "taker_buy_base": 1824323.0,
          "taker_buy_quote": 39346.25638
        },
        {
          "timestamp": 1750060800000,
          "datetime": "2025-06-16T08:00:00",
          "open": 0.02172,
          "high": 0.02183,
          "low": 0.02123,
          "close": 0.02137,
          "volume": 8225898.0,
          "close_time": 1750075199999,
          "quote_volume": 177497.36911,
          "trades": 3799,
          "taker_buy_base": 3265573.0,
          "taker_buy_quote": 70453.497
        },
        {
          "timestamp": 1750075200000,
          "datetime": "2025-06-16T12:00:00",
          "open": 0.02137,
          "high": 0.02179,
          "low": 0.02127,
          "close": 0.02169,
          "volume": 4590855.0,
          "close_time": 1750089599999,
          "quote_volume": 98881.74528,
          "trades": 2195,
          "taker_buy_base": 2620339.0,
          "taker_buy_quote": 56447.68782
        },
        {
          "timestamp": 1750089600000,
          "datetime": "2025-06-16T16:00:00",
          "open": 0.02171,
          "high": 0.02187,
          "low": 0.0217,
          "close": 0.02178,
          "volume": 1592427.0,
          "close_time": 1750103999999,
          "quote_volume": 34691.92413,
          "trades": 420,
          "taker_buy_base": 904120.0,
          "taker_buy_quote": 19697.51216
        },
        {
          "timestamp": 1750104000000,
          "datetime": "2025-06-16T20:00:00",
          "open": 0.0218,
          "high": 0.02183,
          "low": 0.02106,
          "close": 0.02109,
          "volume": 4445319.0,
          "close_time": 1750118399999,
          "quote_volume": 95196.56604,
          "trades": 1046,
          "taker_buy_base": 2354787.0,
          "taker_buy_quote": 50304.42472
        },
        {
          "timestamp": 1750118400000,
          "datetime": "2025-06-17T00:00:00",
          "open": 0.0211,
          "high": 0.02135,
          "low": 0.0208,
          "close": 0.02132,
          "volume": 7220119.0,
          "close_time": 1750132799999,
          "quote_volume": 152537.76634,
          "trades": 3504,
          "taker_buy_base": 3725599.0,
          "taker_buy_quote": 78620.64667
        },
        {
          "timestamp": 1750132800000,
          "datetime": "2025-06-17T04:00:00",
          "open": 0.02133,
          "high": 0.02136,
          "low": 0.02107,
          "close": 0.02107,
          "volume": 4087411.0,
          "close_time": 1750147199999,
          "quote_volume": 86805.0425,
          "trades": 2272,
          "taker_buy_base": 1975488.0,
          "taker_buy_quote": 41941.57561
        },
        {
          "timestamp": 1750147200000,
          "datetime": "2025-06-17T08:00:00",
          "open": 0.02108,
          "high": 0.02109,
          "low": 0.02077,
          "close": 0.02085,
          "volume": 4731285.0,
          "close_time": 1750161599999,
          "quote_volume": 98927.40272,
          "trades": 2537,
          "taker_buy_base": 2509249.0,
          "taker_buy_quote": 52487.01343
        },
        {
          "timestamp": 1750161600000,
          "datetime": "2025-06-17T12:00:00",
          "open": 0.02085,
          "high": 0.02098,
          "low": 0.02037,
          "close": 0.02049,
          "volume": 7636148.0,
          "close_time": 1750175999999,
          "quote_volume": 157702.83016,
          "trades": 3326,
          "taker_buy_base": 3788663.0,
          "taker_buy_quote": 78250.88196
        },
        {
          "timestamp": 1750176000000,
          "datetime": "2025-06-17T16:00:00",
          "open": 0.0205,
          "high": 0.02097,
          "low": 0.02017,
          "close": 0.02085,
          "volume": 4965185.0,
          "close_time": 1750190399999,
          "quote_volume": 101500.55638,
          "trades": 1457,
          "taker_buy_base": 2232102.0,
          "taker_buy_quote": 45617.83529
        },
        {
          "timestamp": 1750190400000,
          "datetime": "2025-06-17T20:00:00",
          "open": 0.02083,
          "high": 0.02088,
          "low": 0.02047,
          "close": 0.02053,
          "volume": 2418039.0,
          "close_time": 1750204799999,
          "quote_volume": 49934.73382,
          "trades": 614,
          "taker_buy_base": 1186653.0,
          "taker_buy_quote": 24489.42022
        },
        {
          "timestamp": 1750204800000,
          "datetime": "2025-06-18T00:00:00",
          "open": 0.02053,
          "high": 0.02068,
          "low": 0.02038,
          "close": 0.02063,
          "volume": 4740461.0,
          "close_time": 1750219199999,
          "quote_volume": 97416.58868,
          "trades": 2448,
          "taker_buy_base": 2534706.0,
          "taker_buy_quote": 52095.33918
        },
        {
          "timestamp": 1750219200000,
          "datetime": "2025-06-18T04:00:00",
          "open": 0.02063,
          "high": 0.02072,
          "low": 0.02043,
          "close": 0.02045,
          "volume": 5185913.0,
          "close_time": 1750233599999,
          "quote_volume": 106704.09122,
          "trades": 2494,
          "taker_buy_base": 2452581.0,
          "taker_buy_quote": 50494.60971
        },
        {
          "timestamp": 1750233600000,
          "datetime": "2025-06-18T08:00:00",
          "open": 0.02045,
          "high": 0.02053,
          "low": 0.01985,
          "close": 0.02011,
          "volume": 5023820.0,
          "close_time": 1750247999999,
          "quote_volume": 101141.636,
          "trades": 2728,
          "taker_buy_base": 2709823.0,
          "taker_buy_quote": 54552.61326
        },
        {
          "timestamp": 1750248000000,
          "datetime": "2025-06-18T12:00:00",
          "open": 0.02012,
          "high": 0.02044,
          "low": 0.01973,
          "close": 0.02021,
          "volume": 7084546.0,
          "close_time": 1750262399999,
          "quote_volume": 142686.91645,
          "trades": 3823,
          "taker_buy_base": 4009453.0,
          "taker_buy_quote": 80821.41328
        },
        {
          "timestamp": 1750262400000,
          "datetime": "2025-06-18T16:00:00",
          "open": 0.02021,
          "high": 0.02045,
          "low": 0.02002,
          "close": 0.02014,
          "volume": 3722646.0,
          "close_time": 1750276799999,
          "quote_volume": 75327.25657,
          "trades": 834,
          "taker_buy_base": 2027493.0,
          "taker_buy_quote": 41026.03288
        },
        {
          "timestamp": 1750276800000,
          "datetime": "2025-06-18T20:00:00",
          "open": 0.02014,
          "high": 0.0206,
          "low": 0.02005,
          "close": 0.02052,
          "volume": 1695310.0,
          "close_time": 1750291199999,
          "quote_volume": 34664.08722,
          "trades": 486,
          "taker_buy_base": 903746.0,
          "taker_buy_quote": 18475.99985
        },
        {
          "timestamp": 1750291200000,
          "datetime": "2025-06-19T00:00:00",
          "open": 0.02051,
          "high": 0.02069,
          "low": 0.02023,
          "close": 0.02045,
          "volume": 4934406.0,
          "close_time": 1750305599999,
          "quote_volume": 100747.66443,
          "trades": 2294,
          "taker_buy_base": 2443435.0,
          "taker_buy_quote": 49907.08188
        },
        {
          "timestamp": 1750305600000,
          "datetime": "2025-06-19T04:00:00",
          "open": 0.02045,
          "high": 0.02065,
          "low": 0.02038,
          "close": 0.02047,
          "volume": 3586979.0,
          "close_time": 1750319999999,
          "quote_volume": 73635.46687,
          "trades": 2160,
          "taker_buy_base": 1842758.0,
          "taker_buy_quote": 37840.33444
        },
        {
          "timestamp": 1750320000000,
          "datetime": "2025-06-19T08:00:00",
          "open": 0.02046,
          "high": 0.02064,
          "low": 0.02037,
          "close": 0.02048,
          "volume": 3479732.0,
          "close_time": 1750334399999,
          "quote_volume": 71300.03207,
          "trades": 2073,
          "taker_buy_base": 1943624.0,
          "taker_buy_quote": 39833.41551
        },
        {
          "timestamp": 1750334400000,
          "datetime": "2025-06-19T12:00:00",
          "open": 0.02048,
          "high": 0.02057,
          "low": 0.02017,
          "close": 0.02028,
          "volume": 4778159.0,
          "close_time": 1750348799999,
          "quote_volume": 97267.53954,
          "trades": 1775,
          "taker_buy_base": 2308614.0,
          "taker_buy_quote": 47013.64952
        },
        {
          "timestamp": 1750348800000,
          "datetime": "2025-06-19T16:00:00",
          "open": 0.02027,
          "high": 0.02045,
          "low": 0.02005,
          "close": 0.02033,
          "volume": 2518309.0,
          "close_time": 1750363199999,
          "quote_volume": 51149.37632,
          "trades": 529,
          "taker_buy_base": 1342880.0,
          "taker_buy_quote": 27249.45923
        },
        {
          "timestamp": 1750363200000,
          "datetime": "2025-06-19T20:00:00",
          "open": 0.02033,
          "high": 0.02049,
          "low": 0.02025,
          "close": 0.02041,
          "volume": 1811300.0,
          "close_time": 1750377599999,
          "quote_volume": 36841.06942,
          "trades": 380,
          "taker_buy_base": 858451.0,
          "taker_buy_quote": 17478.83498
        },
        {
          "timestamp": 1750377600000,
          "datetime": "2025-06-20T00:00:00",
          "open": 0.02041,
          "high": 0.02055,
          "low": 0.02033,
          "close": 0.02053,
          "volume": 3461953.0,
          "close_time": 1750391999999,
          "quote_volume": 70785.40686,
          "trades": 1932,
          "taker_buy_base": 1848206.0,
          "taker_buy_quote": 37791.66219
        },
        {
          "timestamp": 1750392000000,
          "datetime": "2025-06-20T04:00:00",
          "open": 0.02053,
          "high": 0.02073,
          "low": 0.02027,
          "close": 0.02071,
          "volume": 3618773.0,
          "close_time": 1750406399999,
          "quote_volume": 74168.64138,
          "trades": 2133,
          "taker_buy_base": 1900576.0,
          "taker_buy_quote": 38946.23483
        },
        {
          "timestamp": 1750406400000,
          "datetime": "2025-06-20T08:00:00",
          "open": 0.0207,
          "high": 0.02082,
          "low": 0.02064,
          "close": 0.0208,
          "volume": 3352111.0,
          "close_time": 1750420799999,
          "quote_volume": 69447.47324,
          "trades": 2086,
          "taker_buy_base": 1755794.0,
          "taker_buy_quote": 36389.52949
        },
        {
          "timestamp": 1750420800000,
          "datetime": "2025-06-20T12:00:00",
          "open": 0.02079,
          "high": 0.02089,
          "low": 0.02038,
          "close": 0.02044,
          "volume": 3869195.0,
          "close_time": 1750435199999,
          "quote_volume": 80005.80632,
          "trades": 1551,
          "taker_buy_base": 1823873.0,
          "taker_buy_quote": 37737.85671
        },
        {
          "timestamp": 1750435200000,
          "datetime": "2025-06-20T16:00:00",
          "open": 0.02043,
          "high": 0.02044,
          "low": 0.01973,
          "close": 0.02024,
          "volume": 6151185.0,
          "close_time": 1750449599999,
          "quote_volume": 123281.89186,
          "trades": 974,
          "taker_buy_base": 3109629.0,
          "taker_buy_quote": 62319.90362
        },
        {
          "timestamp": 1750449600000,
          "datetime": "2025-06-20T20:00:00",
          "open": 0.02023,
          "high": 0.02039,
          "low": 0.02002,
          "close": 0.02015,
          "volume": 1523734.0,
          "close_time": 1750463999999,
          "quote_volume": 30737.17025,
          "trades": 308,
          "taker_buy_base": 771063.0,
          "taker_buy_quote": 15561.18506
        },
        {
          "timestamp": 1750464000000,
          "datetime": "2025-06-21T00:00:00",
          "open": 0.02015,
          "high": 0.02033,
          "low": 0.02005,
          "close": 0.02027,
          "volume": 3297717.0,
          "close_time": 1750478399999,
          "quote_volume": 66604.93809,
          "trades": 1806,
          "taker_buy_base": 1663653.0,
          "taker_buy_quote": 33605.31599
        },
        {
          "timestamp": 1750478400000,
          "datetime": "2025-06-21T04:00:00",
          "open": 0.02027,
          "high": 0.02029,
          "low": 0.02017,
          "close": 0.02022,
          "volume": 2766519.0,
          "close_time": 1750492799999,
          "quote_volume": 55943.38208,
          "trades": 1765,
          "taker_buy_base": 1404891.0,
          "taker_buy_quote": 28411.87627
        },
        {
          "timestamp": 1750492800000,
          "datetime": "2025-06-21T08:00:00",
          "open": 0.02022,
          "high": 0.02037,
          "low": 0.02019,
          "close": 0.02025,
          "volume": 3457466.0,
          "close_time": 1750507199999,
          "quote_volume": 70156.03308,
          "trades": 1836,
          "taker_buy_base": 1878688.0,
          "taker_buy_quote": 38129.81449
        },
        {
          "timestamp": 1750507200000,
          "datetime": "2025-06-21T12:00:00",
          "open": 0.02025,
          "high": 0.02032,
          "low": 0.01981,
          "close": 0.01994,
          "volume": 3737657.0,
          "close_time": 1750521599999,
          "quote_volume": 74952.6861,
          "trades": 1377,
          "taker_buy_base": 1972110.0,
          "taker_buy_quote": 39538.06147
        },
        {
          "timestamp": 1750521600000,
          "datetime": "2025-06-21T16:00:00",
          "open": 0.01994,
          "high": 0.02,
          "low": 0.01956,
          "close": 0.01958,
          "volume": 2913528.0,
          "close_time": 1750535999999,
          "quote_volume": 57537.37571,
          "trades": 726,
          "taker_buy_base": 1480761.0,
          "taker_buy_quote": 29246.42039
        },
        {
          "timestamp": 1750536000000,
          "datetime": "2025-06-21T20:00:00",
          "open": 0.01959,
          "high": 0.01972,
          "low": 0.01883,
          "close": 0.01937,
          "volume": 8854973.0,
          "close_time": 1750550399999,
          "quote_volume": 169925.70263,
          "trades": 2129,
          "taker_buy_base": 4415581.0,
          "taker_buy_quote": 84608.8518
        },
        {
          "timestamp": 1750550400000,
          "datetime": "2025-06-22T00:00:00",
          "open": 0.01939,
          "high": 0.01949,
          "low": 0.01884,
          "close": 0.01893,
          "volume": 7249196.0,
          "close_time": 1750564799999,
          "quote_volume": 139087.23184,
          "trades": 3862,
          "taker_buy_base": 3824305.0,
          "taker_buy_quote": 73376.65232
        },
        {
          "timestamp": 1750564800000,
          "datetime": "2025-06-22T04:00:00",
          "open": 0.01893,
          "high": 0.01919,
          "low": 0.0189,
          "close": 0.01907,
          "volume": 6642566.0,
          "close_time": 1750579199999,
          "quote_volume": 126816.79383,
          "trades": 4003,
          "taker_buy_base": 3803050.0,
          "taker_buy_quote": 72624.45223
        },
        {
          "timestamp": 1750579200000,
          "datetime": "2025-06-22T08:00:00",
          "open": 0.01908,
          "high": 0.01914,
          "low": 0.01878,
          "close": 0.0189,
          "volume": 5246248.0,
          "close_time": 1750593599999,
          "quote_volume": 99440.42431,
          "trades": 3111,
          "taker_buy_base": 2737673.0,
          "taker_buy_quote": 51894.59125
        },
        {
          "timestamp": 1750593600000,
          "datetime": "2025-06-22T12:00:00",
          "open": 0.0189,
          "high": 0.01899,
          "low": 0.01813,
          "close": 0.01825,
          "volume": 10812160.0,
          "close_time": 1750607999999,
          "quote_volume": 199883.17033,
          "trades": 5566,
          "taker_buy_base": 5849832.0,
          "taker_buy_quote": 108173.96358
        },
        {
          "timestamp": 1750608000000,
          "datetime": "2025-06-22T16:00:00",
          "open": 0.01825,
          "high": 0.01849,
          "low": 0.01817,
          "close": 0.01822,
          "volume": 5319112.0,
          "close_time": 1750622399999,
          "quote_volume": 97335.77666,
          "trades": 3446,
          "taker_buy_base": 3155033.0,
          "taker_buy_quote": 57740.60525
        },
        {
          "timestamp": 1750622400000,
          "datetime": "2025-06-22T20:00:00",
          "open": 0.01823,
          "high": 0.01873,
          "low": 0.01785,
          "close": 0.01868,
          "volume": 8693038.0,
          "close_time": 1750636799999,
          "quote_volume": 159250.64574,
          "trades": 4578,
          "taker_buy_base": 4962216.0,
          "taker_buy_quote": 90921.7356
        },
        {
          "timestamp": 1750636800000,
          "datetime": "2025-06-23T00:00:00",
          "open": 0.01867,
          "high": 0.01878,
          "low": 0.01856,
          "close": 0.0187,
          "volume": 4237443.0,
          "close_time": 1750651199999,
          "quote_volume": 79112.20322,
          "trades": 2870,
          "taker_buy_base": 2400524.0,
          "taker_buy_quote": 44824.55203
        },
        {
          "timestamp": 1750651200000,
          "datetime": "2025-06-23T04:00:00",
          "open": 0.0187,
          "high": 0.0191,
          "low": 0.01869,
          "close": 0.01904,
          "volume": 3890272.0,
          "close_time": 1750665599999,
          "quote_volume": 73643.71117,
          "trades": 2538,
          "taker_buy_base": 2168634.0,
          "taker_buy_quote": 41057.89043
        },
        {
          "timestamp": 1750665600000,
          "datetime": "2025-06-23T08:00:00",
          "open": 0.01904,
          "high": 0.01911,
          "low": 0.01889,
          "close": 0.01902,
          "volume": 4100974.0,
          "close_time": 1750679999999,
          "quote_volume": 77924.51132,
          "trades": 2503,
          "taker_buy_base": 2204403.0,
          "taker_buy_quote": 41889.7726
        },
        {
          "timestamp": 1750680000000,
          "datetime": "2025-06-23T12:00:00",
          "open": 0.01903,
          "high": 0.01948,
          "low": 0.01891,
          "close": 0.01903,
          "volume": 6126031.0,
          "close_time": 1750694399999,
          "quote_volume": 117691.39627,
          "trades": 3568,
          "taker_buy_base": 3265557.0,
          "taker_buy_quote": 62728.21633
        },
        {
          "timestamp": 1750694400000,
          "datetime": "2025-06-23T16:00:00",
          "open": 0.01903,
          "high": 0.0196,
          "low": 0.01862,
          "close": 0.01955,
          "volume": 7466759.0,
          "close_time": 1750708799999,
          "quote_volume": 143107.6076,
          "trades": 4320,
          "taker_buy_base": 4475829.0,
          "taker_buy_quote": 85789.24946
        },
        {
          "timestamp": 1750708800000,
          "datetime": "2025-06-23T20:00:00",
          "open": 0.01954,
          "high": 0.02029,
          "low": 0.0195,
          "close": 0.02024,
          "volume": 5613548.0,
          "close_time": 1750723199999,
          "quote_volume": 112151.60053,
          "trades": 2082,
          "taker_buy_base": 2222696.0,
          "taker_buy_quote": 44325.78338
        },
        {
          "timestamp": 1750723200000,
          "datetime": "2025-06-24T00:00:00",
          "open": 0.02024,
          "high": 0.02034,
          "low": 0.02008,
          "close": 0.02018,
          "volume": 4776593.0,
          "close_time": 1750737599999,
          "quote_volume": 96585.64881,
          "trades": 2904,
          "taker_buy_base": 2340954.0,
          "taker_buy_quote": 47329.30537
        },
        {
          "timestamp": 1750737600000,
          "datetime": "2025-06-24T04:00:00",
          "open": 0.02018,
          "high": 0.02064,
          "low": 0.02017,
          "close": 0.02046,
          "volume": 4737807.0,
          "close_time": 1750751999999,
          "quote_volume": 96787.28441,
          "trades": 2638,
          "taker_buy_base": 2598883.0,
          "taker_buy_quote": 53100.31015
        },
        {
          "timestamp": 1750752000000,
          "datetime": "2025-06-24T08:00:00",
          "open": 0.02047,
          "high": 0.02062,
          "low": 0.02035,
          "close": 0.0205,
          "volume": 4803539.0,
          "close_time": 1750766399999,
          "quote_volume": 98349.44405,
          "trades": 2630,
          "taker_buy_base": 2585305.0,
          "taker_buy_quote": 52936.87452
        },
        {
          "timestamp": 1750766400000,
          "datetime": "2025-06-24T12:00:00",
          "open": 0.0205,
          "high": 0.02083,
          "low": 0.02039,
          "close": 0.02047,
          "volume": 5921789.0,
          "close_time": 1750780799999,
          "quote_volume": 122203.38422,
          "trades": 1861,
          "taker_buy_base": 2982584.0,
          "taker_buy_quote": 61580.81905
        },
        {
          "timestamp": 1750780800000,
          "datetime": "2025-06-24T16:00:00",
          "open": 0.02049,
          "high": 0.0206,
          "low": 0.01984,
          "close": 0.02003,
          "volume": 31384145.0,
          "close_time": 1750795199999,
          "quote_volume": 631924.30985,
          "trades": 4828,
          "taker_buy_base": 20206455.0,
          "taker_buy_quote": 406595.33139
        },
        {
          "timestamp": 1750795200000,
          "datetime": "2025-06-24T20:00:00",
          "open": 0.02002,
          "high": 0.02042,
          "low": 0.01999,
          "close": 0.0204,
          "volume": 2227060.0,
          "close_time": 1750809599999,
          "quote_volume": 44911.40887,
          "trades": 817,
          "taker_buy_base": 1183086.0,
          "taker_buy_quote": 23866.32931
        },
        {
          "timestamp": 1750809600000,
          "datetime": "2025-06-25T00:00:00",
          "open": 0.0204,
          "high": 0.02043,
          "low": 0.02019,
          "close": 0.02034,
          "volume": 3901570.0,
          "close_time": 1750823999999,
          "quote_volume": 79342.08415,
          "trades": 1306,
          "taker_buy_base": 1876534.0,
          "taker_buy_quote": 38158.30824
        },
        {
          "timestamp": 1750824000000,
          "datetime": "2025-06-25T04:00:00",
          "open": 0.02036,
          "high": 0.02058,
          "low": 0.02018,
          "close": 0.02052,
          "volume": 8089005.0,
          "close_time": 1750838399999,
          "quote_volume": 164828.71456,
          "trades": 2454,
          "taker_buy_base": 4768131.0,
          "taker_buy_quote": 97166.50602
        },
        {
          "timestamp": 1750838400000,
          "datetime": "2025-06-25T08:00:00",
          "open": 0.02052,
          "high": 0.02052,
          "low": 0.02029,
          "close": 0.02046,
          "volume": 3351746.0,
          "close_time": 1750852799999,
          "quote_volume": 68372.16617,
          "trades": 1379,
          "taker_buy_base": 1883215.0,
          "taker_buy_quote": 38408.25424
        },
        {
          "timestamp": 1750852800000,
          "datetime": "2025-06-25T12:00:00",
          "open": 0.02045,
          "high": 0.02054,
          "low": 0.01997,
          "close": 0.02,
          "volume": 4184526.0,
          "close_time": 1750867199999,
          "quote_volume": 84824.19947,
          "trades": 1533,
          "taker_buy_base": 2247130.0,
          "taker_buy_quote": 45571.8044
        },
        {
          "timestamp": 1750867200000,
          "datetime": "2025-06-25T16:00:00",
          "open": 0.02,
          "high": 0.02038,
          "low": 0.02,
          "close": 0.0203,
          "volume": 2696046.0,
          "close_time": 1750881599999,
          "quote_volume": 54463.06096,
          "trades": 1038,
          "taker_buy_base": 1214275.0,
          "taker_buy_quote": 24529.46175
        },
        {
          "timestamp": 1750881600000,
          "datetime": "2025-06-25T20:00:00",
          "open": 0.0203,
          "high": 0.02044,
          "low": 0.02,
          "close": 0.02024,
          "volume": 2154318.0,
          "close_time": 1750895999999,
          "quote_volume": 43541.17329,
          "trades": 776,
          "taker_buy_base": 1034226.0,
          "taker_buy_quote": 20890.41926
        },
        {
          "timestamp": 1750896000000,
          "datetime": "2025-06-26T00:00:00",
          "open": 0.02025,
          "high": 0.02057,
          "low": 0.02011,
          "close": 0.02027,
          "volume": 3795095.0,
          "close_time": 1750910399999,
          "quote_volume": 77330.86617,
          "trades": 1473,
          "taker_buy_base": 1482805.0,
          "taker_buy_quote": 30208.52034
        },
        {
          "timestamp": 1750910400000,
          "datetime": "2025-06-26T04:00:00",
          "open": 0.02027,
          "high": 0.02042,
          "low": 0.02006,
          "close": 0.02035,
          "volume": 2110846.0,
          "close_time": 1750924799999,
          "quote_volume": 42697.75001,
          "trades": 917,
          "taker_buy_base": 1095734.0,
          "taker_buy_quote": 22182.68899
        },
        {
          "timestamp": 1750924800000,
          "datetime": "2025-06-26T08:00:00",
          "open": 0.02034,
          "high": 0.02038,
          "low": 0.0201,
          "close": 0.02014,
          "volume": 4222565.0,
          "close_time": 1750939199999,
          "quote_volume": 85456.54757,
          "trades": 1311,
          "taker_buy_base": 2281319.0,
          "taker_buy_quote": 46197.61521
        },
        {
          "timestamp": 1750939200000,
          "datetime": "2025-06-26T12:00:00",
          "open": 0.02015,
          "high": 0.02016,
          "low": 0.01965,
          "close": 0.01982,
          "volume": 4102844.0,
          "close_time": 1750953599999,
          "quote_volume": 81462.66142,
          "trades": 2115,
          "taker_buy_base": 1763010.0,
          "taker_buy_quote": 35004.92874
        },
        {
          "timestamp": 1750953600000,
          "datetime": "2025-06-26T16:00:00",
          "open": 0.01982,
          "high": 0.01999,
          "low": 0.01969,
          "close": 0.01989,
          "volume": 2275582.0,
          "close_time": 1750967999999,
          "quote_volume": 45067.7203,
          "trades": 1350,
          "taker_buy_base": 1139790.0,
          "taker_buy_quote": 22578.01496
        },
        {
          "timestamp": 1750968000000,
          "datetime": "2025-06-26T20:00:00",
          "open": 0.01989,
          "high": 0.02018,
          "low": 0.0196,
          "close": 0.01966,
          "volume": 2856341.0,
          "close_time": 1750982399999,
          "quote_volume": 56710.53981,
          "trades": 1402,
          "taker_buy_base": 1106075.0,
          "taker_buy_quote": 21997.34735
        },
        {
          "timestamp": 1750982400000,
          "datetime": "2025-06-27T00:00:00",
          "open": 0.01965,
          "high": 0.02011,
          "low": 0.01953,
          "close": 0.02007,
          "volume": 5376121.0,
          "close_time": 1750996799999,
          "quote_volume": 106499.79626,
          "trades": 1586,
          "taker_buy_base": 2677668.0,
          "taker_buy_quote": 53017.71321
        },
        {
          "timestamp": 1750996800000,
          "datetime": "2025-06-27T04:00:00",
          "open": 0.02007,
          "high": 0.02016,
          "low": 0.01975,
          "close": 0.01976,
          "volume": 4074877.0,
          "close_time": 1751011199999,
          "quote_volume": 81591.75633,
          "trades": 1054,
          "taker_buy_base": 1966186.0,
          "taker_buy_quote": 39413.36296
        },
        {
          "timestamp": 1751011200000,
          "datetime": "2025-06-27T08:00:00",
          "open": 0.01976,
          "high": 0.01997,
          "low": 0.01976,
          "close": 0.01981,
          "volume": 2303389.0,
          "close_time": 1751025599999,
          "quote_volume": 45678.35777,
          "trades": 1166,
          "taker_buy_base": 1195038.0,
          "taker_buy_quote": 23700.61775
        },
        {
          "timestamp": 1751025600000,
          "datetime": "2025-06-27T12:00:00",
          "open": 0.01983,
          "high": 0.02005,
          "low": 0.01962,
          "close": 0.01999,
          "volume": 4053067.0,
          "close_time": 1751039999999,
          "quote_volume": 80403.66233,
          "trades": 1814,
          "taker_buy_base": 2203619.0,
          "taker_buy_quote": 43756.157
        },
        {
          "timestamp": 1751040000000,
          "datetime": "2025-06-27T16:00:00",
          "open": 0.01999,
          "high": 0.02013,
          "low": 0.01948,
          "close": 0.01965,
          "volume": 5596707.0,
          "close_time": 1751054399999,
          "quote_volume": 110360.21035,
          "trades": 2009,
          "taker_buy_base": 1961891.0,
          "taker_buy_quote": 38740.38653
        },
        {
          "timestamp": 1751054400000,
          "datetime": "2025-06-27T20:00:00",
          "open": 0.01964,
          "high": 0.02003,
          "low": 0.01962,
          "close": 0.02002,
          "volume": 2439049.0,
          "close_time": 1751068799999,
          "quote_volume": 48513.00015,
          "trades": 970,
          "taker_buy_base": 1510063.0,
          "taker_buy_quote": 30050.55662
        },
        {
          "timestamp": 1751068800000,
          "datetime": "2025-06-28T00:00:00",
          "open": 0.02003,
          "high": 0.02003,
          "low": 0.01983,
          "close": 0.01991,
          "volume": 2285742.0,
          "close_time": 1751083199999,
          "quote_volume": 45531.7325,
          "trades": 779,
          "taker_buy_base": 1086664.0,
          "taker_buy_quote": 21648.11085
        },
        {
          "timestamp": 1751083200000,
          "datetime": "2025-06-28T04:00:00",
          "open": 0.01991,
          "high": 0.01997,
          "low": 0.01982,
          "close": 0.01989,
          "volume": 1846520.0,
          "close_time": 1751097599999,
          "quote_volume": 36690.36921,
          "trades": 634,
          "taker_buy_base": 971474.0,
          "taker_buy_quote": 19299.91542
        },
        {
          "timestamp": 1751097600000,
          "datetime": "2025-06-28T08:00:00",
          "open": 0.01989,
          "high": 0.01993,
          "low": 0.01975,
          "close": 0.01993,
          "volume": 1525005.0,
          "close_time": 1751111999999,
          "quote_volume": 30263.02493,
          "trades": 520,
          "taker_buy_base": 994618.0,
          "taker_buy_quote": 19737.82373
        },
        {
          "timestamp": 1751112000000,
          "datetime": "2025-06-28T12:00:00",
          "open": 0.01993,
          "high": 0.02024,
          "low": 0.01992,
          "close": 0.02022,
          "volume": 2933556.0,
          "close_time": 1751126399999,
          "quote_volume": 58800.18755,
          "trades": 658,
          "taker_buy_base": 1959403.0,
          "taker_buy_quote": 39275.66634
        },
        {
          "timestamp": 1751126400000,
          "datetime": "2025-06-28T16:00:00",
          "open": 0.02023,
          "high": 0.0204,
          "low": 0.02017,
          "close": 0.02032,
          "volume": 1721329.0,
          "close_time": 1751140799999,
          "quote_volume": 34946.45111,
          "trades": 474,
          "taker_buy_base": 838727.0,
          "taker_buy_quote": 17031.86343
        },
        {
          "timestamp": 1751140800000,
          "datetime": "2025-06-28T20:00:00",
          "open": 0.02031,
          "high": 0.02032,
          "low": 0.02018,
          "close": 0.02018,
          "volume": 1461099.0,
          "close_time": 1751155199999,
          "quote_volume": 29588.17574,
          "trades": 351,
          "taker_buy_base": 417204.0,
          "taker_buy_quote": 8448.29315
        },
        {
          "timestamp": 1751155200000,
          "datetime": "2025-06-29T00:00:00",
          "open": 0.02019,
          "high": 0.02025,
          "low": 0.02001,
          "close": 0.02001,
          "volume": 1515456.0,
          "close_time": 1751169599999,
          "quote_volume": 30520.50075,
          "trades": 410,
          "taker_buy_base": 776408.0,
          "taker_buy_quote": 15633.98972
        },
        {
          "timestamp": 1751169600000,
          "datetime": "2025-06-29T04:00:00",
          "open": 0.02002,
          "high": 0.02017,
          "low": 0.01999,
          "close": 0.02017,
          "volume": 1233485.0,
          "close_time": 1751183999999,
          "quote_volume": 24750.94703,
          "trades": 296,
          "taker_buy_base": 901970.0,
          "taker_buy_quote": 18102.86935
        },
        {
          "timestamp": 1751184000000,
          "datetime": "2025-06-29T08:00:00",
          "open": 0.02018,
          "high": 0.02026,
          "low": 0.02016,
          "close": 0.0202,
          "volume": 1929236.0,
          "close_time": 1751198399999,
          "quote_volume": 38987.22528,
          "trades": 575,
          "taker_buy_base": 917027.0,
          "taker_buy_quote": 18531.09438
        },
        {
          "timestamp": 1751198400000,
          "datetime": "2025-06-29T12:00:00",
          "open": 0.02018,
          "high": 0.02021,
          "low": 0.01976,
          "close": 0.01978,
          "volume": 8103071.0,
          "close_time": 1751212799999,
          "quote_volume": 161785.61015,
          "trades": 1712,
          "taker_buy_base": 4509321.0,
          "taker_buy_quote": 89950.67872
        },
        {
          "timestamp": 1751212800000,
          "datetime": "2025-06-29T16:00:00",
          "open": 0.01979,
          "high": 0.01997,
          "low": 0.01977,
          "close": 0.01995,
          "volume": 1897249.0,
          "close_time": 1751227199999,
          "quote_volume": 37694.30303,
          "trades": 765,
          "taker_buy_base": 964183.0,
          "taker_buy_quote": 19169.96328
        },
        {
          "timestamp": 1751227200000,
          "datetime": "2025-06-29T20:00:00",
          "open": 0.01995,
          "high": 0.02049,
          "low": 0.01985,
          "close": 0.0204,
          "volume": 6765270.0,
          "close_time": 1751241599999,
          "quote_volume": 136996.72578,
          "trades": 1891,
          "taker_buy_base": 2842619.0,
          "taker_buy_quote": 57459.72895
        },
        {
          "timestamp": 1751241600000,
          "datetime": "2025-06-30T00:00:00",
          "open": 0.0204,
          "high": 0.02044,
          "low": 0.02011,
          "close": 0.02015,
          "volume": 1886067.0,
          "close_time": 1751255999999,
          "quote_volume": 38164.44159,
          "trades": 679,
          "taker_buy_base": 789677.0,
          "taker_buy_quote": 15974.13122
        },
        {
          "timestamp": 1751256000000,
          "datetime": "2025-06-30T04:00:00",
          "open": 0.02017,
          "high": 0.02018,
          "low": 0.01989,
          "close": 0.02009,
          "volume": 2592845.0,
          "close_time": 1751270399999,
          "quote_volume": 51977.22012,
          "trades": 871,
          "taker_buy_base": 1126039.0,
          "taker_buy_quote": 22574.85632
        },
        {
          "timestamp": 1751270400000,
          "datetime": "2025-06-30T08:00:00",
          "open": 0.02009,
          "high": 0.02009,
          "low": 0.01982,
          "close": 0.01984,
          "volume": 2474145.0,
          "close_time": 1751284799999,
          "quote_volume": 49248.90225,
          "trades": 816,
          "taker_buy_base": 1145623.0,
          "taker_buy_quote": 22799.53989
        },
        {
          "timestamp": 1751284800000,
          "datetime": "2025-06-30T12:00:00",
          "open": 0.01983,
          "high": 0.01986,
          "low": 0.01929,
          "close": 0.01946,
          "volume": 13715939.0,
          "close_time": 1751299199999,
          "quote_volume": 267311.72746,
          "trades": 4230,
          "taker_buy_base": 7470593.0,
          "taker_buy_quote": 145613.16952
        },
        {
          "timestamp": 1751299200000,
          "datetime": "2025-06-30T16:00:00",
          "open": 0.01945,
          "high": 0.01966,
          "low": 0.01937,
          "close": 0.01954,
          "volume": 4842544.0,
          "close_time": 1751313599999,
          "quote_volume": 94582.46059,
          "trades": 1865,
          "taker_buy_base": 2874716.0,
          "taker_buy_quote": 56167.58454
        },
        {
          "timestamp": 1751313600000,
          "datetime": "2025-06-30T20:00:00",
          "open": 0.01953,
          "high": 0.01955,
          "low": 0.0193,
          "close": 0.01945,
          "volume": 6900375.0,
          "close_time": 1751327999999,
          "quote_volume": 133942.28346,
          "trades": 2308,
          "taker_buy_base": 4567541.0,
          "taker_buy_quote": 88661.50267
        },
        {
          "timestamp": 1751328000000,
          "datetime": "2025-07-01T00:00:00",
          "open": 0.01946,
          "high": 0.0197,
          "low": 0.01927,
          "close": 0.01935,
          "volume": 10553296.0,
          "close_time": 1751342399999,
          "quote_volume": 205766.64211,
          "trades": 2262,
          "taker_buy_base": 6848305.0,
          "taker_buy_quote": 133638.80792
        },
        {
          "timestamp": 1751342400000,
          "datetime": "2025-07-01T04:00:00",
          "open": 0.01935,
          "high": 0.01935,
          "low": 0.01886,
          "close": 0.01902,
          "volume": 7597413.0,
          "close_time": 1751356799999,
          "quote_volume": 144658.70383,
          "trades": 1834,
          "taker_buy_base": 3988548.0,
          "taker_buy_quote": 76000.22715
        },
        {
          "timestamp": 1751356800000,
          "datetime": "2025-07-01T08:00:00",
          "open": 0.01903,
          "high": 0.01904,
          "low": 0.01871,
          "close": 0.01874,
          "volume": 5372310.0,
          "close_time": 1751371199999,
          "quote_volume": 101536.05903,
          "trades": 1738,
          "taker_buy_base": 3411370.0,
          "taker_buy_quote": 64493.92051
        },
        {
          "timestamp": 1751371200000,
          "datetime": "2025-07-01T12:00:00",
          "open": 0.01874,
          "high": 0.01882,
          "low": 0.01838,
          "close": 0.0185,
          "volume": 11955832.0,
          "close_time": 1751385599999,
          "quote_volume": 221832.95479,
          "trades": 3272,
          "taker_buy_base": 6987487.0,
          "taker_buy_quote": 129667.78005
        },
        {
          "timestamp": 1751385600000,
          "datetime": "2025-07-01T16:00:00",
          "open": 0.01849,
          "high": 0.01855,
          "low": 0.01824,
          "close": 0.0183,
          "volume": 4828094.0,
          "close_time": 1751399999999,
          "quote_volume": 88710.69509,
          "trades": 1465,
          "taker_buy_base": 3176654.0,
          "taker_buy_quote": 58382.75037
        },
        {
          "timestamp": 1751400000000,
          "datetime": "2025-07-01T20:00:00",
          "open": 0.0183,
          "high": 0.01851,
          "low": 0.01828,
          "close": 0.01836,
          "volume": 4433461.0,
          "close_time": 1751414399999,
          "quote_volume": 81542.78027,
          "trades": 1690,
          "taker_buy_base": 3037988.0,
          "taker_buy_quote": 55879.61972
        },
        {
          "timestamp": 1751414400000,
          "datetime": "2025-07-02T00:00:00",
          "open": 0.01835,
          "high": 0.01843,
          "low": 0.01787,
          "close": 0.018,
          "volume": 18808631.0,
          "close_time": 1751428799999,
          "quote_volume": 340412.46704,
          "trades": 5320,
          "taker_buy_base": 10135887.0,
          "taker_buy_quote": 183658.37498
        },
        {
          "timestamp": 1751428800000,
          "datetime": "2025-07-02T04:00:00",
          "open": 0.018,
          "high": 0.01862,
          "low": 0.018,
          "close": 0.01859,
          "volume": 4495474.0,
          "close_time": 1751443199999,
          "quote_volume": 82607.5802,
          "trades": 1877,
          "taker_buy_base": 2624748.0,
          "taker_buy_quote": 48231.87829
        },
        {
          "timestamp": 1751443200000,
          "datetime": "2025-07-02T08:00:00",
          "open": 0.01858,
          "high": 0.0188,
          "low": 0.01855,
          "close": 0.01869,
          "volume": 4477509.0,
          "close_time": 1751457599999,
          "quote_volume": 83557.26529,
          "trades": 2111,
          "taker_buy_base": 2922979.0,
          "taker_buy_quote": 54535.66742
        },
        {
          "timestamp": 1751457600000,
          "datetime": "2025-07-02T12:00:00",
          "open": 0.01869,
          "high": 0.01923,
          "low": 0.01864,
          "close": 0.01922,
          "volume": 5824452.0,
          "close_time": 1751471999999,
          "quote_volume": 110570.27504,
          "trades": 1910,
          "taker_buy_base": 3762804.0,
          "taker_buy_quote": 71426.05809
        },
        {
          "timestamp": 1751472000000,
          "datetime": "2025-07-02T16:00:00",
          "open": 0.01921,
          "high": 0.02007,
          "low": 0.01921,
          "close": 0.02006,
          "volume": 9860873.0,
          "close_time": 1751486399999,
          "quote_volume": 194729.97871,
          "trades": 3340,
          "taker_buy_base": 4652988.0,
          "taker_buy_quote": 91874.17261
        },
        {
          "timestamp": 1751486400000,
          "datetime": "2025-07-02T20:00:00",
          "open": 0.02006,
          "high": 0.02018,
          "low": 0.01957,
          "close": 0.01957,
          "volume": 5876916.0,
          "close_time": 1751500799999,
          "quote_volume": 117299.45719,
          "trades": 2545,
          "taker_buy_base": 2208195.0,
          "taker_buy_quote": 44145.26077
        },
        {
          "timestamp": 1751500800000,
          "datetime": "2025-07-03T00:00:00",
          "open": 0.01958,
          "high": 0.01975,
          "low": 0.0195,
          "close": 0.0197,
          "volume": 3798500.0,
          "close_time": 1751515199999,
          "quote_volume": 74535.036,
          "trades": 1491,
          "taker_buy_base": 1790985.0,
          "taker_buy_quote": 35147.84627
        },
        {
          "timestamp": 1751515200000,
          "datetime": "2025-07-03T04:00:00",
          "open": 0.0197,
          "high": 0.02013,
          "low": 0.01966,
          "close": 0.02003,
          "volume": 4754483.0,
          "close_time": 1751529599999,
          "quote_volume": 95011.02454,
          "trades": 1913,
          "taker_buy_base": 2571099.0,
          "taker_buy_quote": 51362.86769
        },
        {
          "timestamp": 1751529600000,
          "datetime": "2025-07-03T08:00:00",
          "open": 0.02004,
          "high": 0.02004,
          "low": 0.01972,
          "close": 0.01974,
          "volume": 3203434.0,
          "close_time": 1751543999999,
          "quote_volume": 63637.36486,
          "trades": 1613,
          "taker_buy_base": 1327919.0,
          "taker_buy_quote": 26363.34154
        },
        {
          "timestamp": 1751544000000,
          "datetime": "2025-07-03T12:00:00",
          "open": 0.01974,
          "high": 0.02005,
          "low": 0.01965,
          "close": 0.0197,
          "volume": 4982276.0,
          "close_time": 1751558399999,
          "quote_volume": 98881.38102,
          "trades": 2324,
          "taker_buy_base": 2437139.0,
          "taker_buy_quote": 48378.64429
        },
        {
          "timestamp": 1751558400000,
          "datetime": "2025-07-03T16:00:00",
          "open": 0.0197,
          "high": 0.01978,
          "low": 0.01961,
          "close": 0.01976,
          "volume": 3560999.0,
          "close_time": 1751572799999,
          "quote_volume": 70184.14309,
          "trades": 1156,
          "taker_buy_base": 1232773.0,
          "taker_buy_quote": 24307.98694
        },
        {
          "timestamp": 1751572800000,
          "datetime": "2025-07-03T20:00:00",
          "open": 0.01976,
          "high": 0.0199,
          "low": 0.01976,
          "close": 0.01978,
          "volume": 2026824.0,
          "close_time": 1751587199999,
          "quote_volume": 40176.47635,
          "trades": 895,
          "taker_buy_base": 1228177.0,
          "taker_buy_quote": 24340.25535
        },
        {
          "timestamp": 1751587200000,
          "datetime": "2025-07-04T00:00:00",
          "open": 0.01979,
          "high": 0.01986,
          "low": 0.01947,
          "close": 0.01957,
          "volume": 2393775.0,
          "close_time": 1751601599999,
          "quote_volume": 47125.90237,
          "trades": 1097,
          "taker_buy_base": 1085568.0,
          "taker_buy_quote": 21382.73869
        },
        {
          "timestamp": 1751601600000,
          "datetime": "2025-07-04T04:00:00",
          "open": 0.01958,
          "high": 0.01967,
          "low": 0.0191,
          "close": 0.01911,
          "volume": 3080451.0,
          "close_time": 1751615999999,
          "quote_volume": 59644.81256,
          "trades": 1529,
          "taker_buy_base": 1680307.0,
          "taker_buy_quote": 32490.69381
        },
        {
          "timestamp": 1751616000000,
          "datetime": "2025-07-04T08:00:00",
          "open": 0.0191,
          "high": 0.01928,
          "low": 0.01905,
          "close": 0.01925,
          "volume": 3534324.0,
          "close_time": 1751630399999,
          "quote_volume": 67741.42383,
          "trades": 1694,
          "taker_buy_base": 2235859.0,
          "taker_buy_quote": 42846.13278
        },
        {
          "timestamp": 1751630400000,
          "datetime": "2025-07-04T12:00:00",
          "open": 0.01925,
          "high": 0.01932,
          "low": 0.01889,
          "close": 0.01897,
          "volume": 3804736.0,
          "close_time": 1751644799999,
          "quote_volume": 72685.71824,
          "trades": 1813,
          "taker_buy_base": 1835323.0,
          "taker_buy_quote": 35094.8742
        },
        {
          "timestamp": 1751644800000,
          "datetime": "2025-07-04T16:00:00",
          "open": 0.01897,
          "high": 0.019,
          "low": 0.0188,
          "close": 0.0189,
          "volume": 3081502.0,
          "close_time": 1751659199999,
          "quote_volume": 58210.75555,
          "trades": 1975,
          "taker_buy_base": 1860609.0,
          "taker_buy_quote": 35143.69581
        },
        {
          "timestamp": 1751659200000,
          "datetime": "2025-07-04T20:00:00",
          "open": 0.0189,
          "high": 0.01917,
          "low": 0.01889,
          "close": 0.01909,
          "volume": 2993178.0,
          "close_time": 1751673599999,
          "quote_volume": 57080.66146,
          "trades": 1138,
          "taker_buy_base": 1640767.0,
          "taker_buy_quote": 31300.48255
        },
        {
          "timestamp": 1751673600000,
          "datetime": "2025-07-05T00:00:00",
          "open": 0.0191,
          "high": 0.02005,
          "low": 0.0191,
          "close": 0.01945,
          "volume": 31058428.0,
          "close_time": 1751687999999,
          "quote_volume": 605385.50832,
          "trades": 7474,
          "taker_buy_base": 18825250.0,
          "taker_buy_quote": 366967.3036
        },
        {
          "timestamp": 1751688000000,
          "datetime": "2025-07-05T04:00:00",
          "open": 0.01946,
          "high": 0.02009,
          "low": 0.01943,
          "close": 0.01971,
          "volume": 9862100.0,
          "close_time": 1751702399999,
          "quote_volume": 195032.8601,
          "trades": 2515,
          "taker_buy_base": 5253088.0,
          "taker_buy_quote": 103955.81478
        },
        {
          "timestamp": 1751702400000,
          "datetime": "2025-07-05T08:00:00",
          "open": 0.01972,
          "high": 0.0198,
          "low": 0.01952,
          "close": 0.01977,
          "volume": 4201775.0,
          "close_time": 1751716799999,
          "quote_volume": 82627.03676,
          "trades": 1473,
          "taker_buy_base": 1715530.0,
          "taker_buy_quote": 33766.28591
        },
        {
          "timestamp": 1751716800000,
          "datetime": "2025-07-05T12:00:00",
          "open": 0.01976,
          "high": 0.01976,
          "low": 0.01949,
          "close": 0.01966,
          "volume": 4486128.0,
          "close_time": 1751731199999,
          "quote_volume": 87958.15327,
          "trades": 1328,
          "taker_buy_base": 2066628.0,
          "taker_buy_quote": 40530.81035
        },
        {
          "timestamp": 1751731200000,
          "datetime": "2025-07-05T16:00:00",
          "open": 0.01966,
          "high": 0.01974,
          "low": 0.01949,
          "close": 0.01965,
          "volume": 1984134.0,
          "close_time": 1751745599999,
          "quote_volume": 38863.08053,
          "trades": 945,
          "taker_buy_base": 876435.0,
          "taker_buy_quote": 17177.2878
        },
        {
          "timestamp": 1751745600000,
          "datetime": "2025-07-05T20:00:00",
          "open": 0.01966,
          "high": 0.01995,
          "low": 0.01966,
          "close": 0.01993,
          "volume": 3176128.0,
          "close_time": 1751759999999,
          "quote_volume": 62972.55763,
          "trades": 1117,
          "taker_buy_base": 1926668.0,
          "taker_buy_quote": 38239.83166
        },
        {
          "timestamp": 1751760000000,
          "datetime": "2025-07-06T00:00:00",
          "open": 0.01992,
          "high": 0.01994,
          "low": 0.01942,
          "close": 0.01945,
          "volume": 5538898.0,
          "close_time": 1751774399999,
          "quote_volume": 108501.67377,
          "trades": 1526,
          "taker_buy_base": 2087879.0,
          "taker_buy_quote": 40851.82923
        },
        {
          "timestamp": 1751774400000,
          "datetime": "2025-07-06T04:00:00",
          "open": 0.01945,
          "high": 0.01964,
          "low": 0.01941,
          "close": 0.01952,
          "volume": 1779734.0,
          "close_time": 1751788799999,
          "quote_volume": 34741.08152,
          "trades": 683,
          "taker_buy_base": 844150.0,
          "taker_buy_quote": 16478.74363
        },
        {
          "timestamp": 1751788800000,
          "datetime": "2025-07-06T08:00:00",
          "open": 0.01953,
          "high": 0.01955,
          "low": 0.01931,
          "close": 0.01942,
          "volume": 2100607.0,
          "close_time": 1751803199999,
          "quote_volume": 40787.59351,
          "trades": 873,
          "taker_buy_base": 988052.0,
          "taker_buy_quote": 19171.75483
        },
        {
          "timestamp": 1751803200000,
          "datetime": "2025-07-06T12:00:00",
          "open": 0.01942,
          "high": 0.01974,
          "low": 0.01935,
          "close": 0.01963,
          "volume": 4399624.0,
          "close_time": 1751817599999,
          "quote_volume": 86106.03811,
          "trades": 1709,
          "taker_buy_base": 2694664.0,
          "taker_buy_quote": 52754.82159
        },
        {
          "timestamp": 1751817600000,
          "datetime": "2025-07-06T16:00:00",
          "open": 0.01964,
          "high": 0.01973,
          "low": 0.01952,
          "close": 0.01964,
          "volume": 1685780.0,
          "close_time": 1751831999999,
          "quote_volume": 33114.59262,
          "trades": 921,
          "taker_buy_base": 716602.0,
          "taker_buy_quote": 14079.08379
        },
        {
          "timestamp": 1751832000000,
          "datetime": "2025-07-06T20:00:00",
          "open": 0.01965,
          "high": 0.01983,
          "low": 0.01956,
          "close": 0.01967,
          "volume": 2786596.0,
          "close_time": 1751846399999,
          "quote_volume": 54951.41967,
          "trades": 1097,
          "taker_buy_base": 1781282.0,
          "taker_buy_quote": 35127.70602
        },
        {
          "timestamp": 1751846400000,
          "datetime": "2025-07-07T00:00:00",
          "open": 0.01967,
          "high": 0.01974,
          "low": 0.01958,
          "close": 0.0196,
          "volume": 3591116.0,
          "close_time": 1751860799999,
          "quote_volume": 70572.44514,
          "trades": 1196,
          "taker_buy_base": 1779248.0,
          "taker_buy_quote": 34971.02332
        },
        {
          "timestamp": 1751860800000,
          "datetime": "2025-07-07T04:00:00",
          "open": 0.01961,
          "high": 0.01974,
          "low": 0.01947,
          "close": 0.01973,
          "volume": 2017261.0,
          "close_time": 1751875199999,
          "quote_volume": 39497.12529,
          "trades": 730,
          "taker_buy_base": 835016.0,
          "taker_buy_quote": 16364.36383
        },
        {
          "timestamp": 1751875200000,
          "datetime": "2025-07-07T08:00:00",
          "open": 0.01973,
          "high": 0.01981,
          "low": 0.01966,
          "close": 0.0197,
          "volume": 3016031.0,
          "close_time": 1751889599999,
          "quote_volume": 59577.64641,
          "trades": 980,
          "taker_buy_base": 1644366.0,
          "taker_buy_quote": 32492.16263
        },
        {
          "timestamp": 1751889600000,
          "datetime": "2025-07-07T12:00:00",
          "open": 0.01971,
          "high": 0.01994,
          "low": 0.01966,
          "close": 0.01988,
          "volume": 5087764.0,
          "close_time": 1751903999999,
          "quote_volume": 100788.15454,
          "trades": 1788,
          "taker_buy_base": 2831786.0,
          "taker_buy_quote": 56120.83629
        },
        {
          "timestamp": 1751904000000,
          "datetime": "2025-07-07T16:00:00",
          "open": 0.01989,
          "high": 0.01991,
          "low": 0.01955,
          "close": 0.01971,
          "volume": 4831714.0,
          "close_time": 1751918399999,
          "quote_volume": 95450.29886,
          "trades": 1810,
          "taker_buy_base": 2364774.0,
          "taker_buy_quote": 46711.96814
        },
        {
          "timestamp": 1751918400000,
          "datetime": "2025-07-07T20:00:00",
          "open": 0.01971,
          "high": 0.01975,
          "low": 0.01951,
          "close": 0.01974,
          "volume": 2522672.0,
          "close_time": 1751932799999,
          "quote_volume": 49468.61068,
          "trades": 1081,
          "taker_buy_base": 1031036.0,
          "taker_buy_quote": 20242.58035
        },
        {
          "timestamp": 1751932800000,
          "datetime": "2025-07-08T00:00:00",
          "open": 0.01973,
          "high": 0.01981,
          "low": 0.01951,
          "close": 0.01966,
          "volume": 3969540.0,
          "close_time": 1751947199999,
          "quote_volume": 78014.65533,
          "trades": 1249,
          "taker_buy_base": 1835085.0,
          "taker_buy_quote": 36065.08007
        },
        {
          "timestamp": 1751947200000,
          "datetime": "2025-07-08T04:00:00",
          "open": 0.01966,
          "high": 0.01982,
          "low": 0.01958,
          "close": 0.0198,
          "volume": 2691017.0,
          "close_time": 1751961599999,
          "quote_volume": 52980.73062,
          "trades": 1145,
          "taker_buy_base": 1261223.0,
          "taker_buy_quote": 24835.88516
        },
        {
          "timestamp": 1751961600000,
          "datetime": "2025-07-08T08:00:00",
          "open": 0.01981,
          "high": 0.02013,
          "low": 0.01971,
          "close": 0.02011,
          "volume": 6618300.0,
          "close_time": 1751975999999,
          "quote_volume": 131876.42974,
          "trades": 3839,
          "taker_buy_base": 3582994.0,
          "taker_buy_quote": 71414.14451
        },
        {
          "timestamp": 1751976000000,
          "datetime": "2025-07-08T12:00:00",
          "open": 0.02011,
          "high": 0.02012,
          "low": 0.01975,
          "close": 0.01988,
          "volume": 8781199.0,
          "close_time": 1751990399999,
          "quote_volume": 175093.45164,
          "trades": 2969,
          "taker_buy_base": 4078755.0,
          "taker_buy_quote": 81336.67794
        },
        {
          "timestamp": 1751990400000,
          "datetime": "2025-07-08T16:00:00",
          "open": 0.01989,
          "high": 0.02001,
          "low": 0.01985,
          "close": 0.01989,
          "volume": 7913602.0,
          "close_time": 1752004799999,
          "quote_volume": 158015.65624,
          "trades": 2246,
          "taker_buy_base": 5119979.0,
          "taker_buy_quote": 102325.47923
        },
        {
          "timestamp": 1752004800000,
          "datetime": "2025-07-08T20:00:00",
          "open": 0.01989,
          "high": 0.01999,
          "low": 0.01984,
          "close": 0.01999,
          "volume": 2451842.0,
          "close_time": 1752019199999,
          "quote_volume": 48851.97839,
          "trades": 1027,
          "taker_buy_base": 1182721.0,
          "taker_buy_quote": 23574.5906
        },
        {
          "timestamp": 1752019200000,
          "datetime": "2025-07-09T00:00:00",
          "open": 0.02,
          "high": 0.02002,
          "low": 0.01982,
          "close": 0.01988,
          "volume": 3316449.0,
          "close_time": 1752033599999,
          "quote_volume": 65986.1493,
          "trades": 1348,
          "taker_buy_base": 1522303.0,
          "taker_buy_quote": 30287.16662
        },
        {
          "timestamp": 1752033600000,
          "datetime": "2025-07-09T04:00:00",
          "open": 0.01988,
          "high": 0.02013,
          "low": 0.01987,
          "close": 0.02011,
          "volume": 3743270.0,
          "close_time": 1752047999999,
          "quote_volume": 74958.9881,
          "trades": 1555,
          "taker_buy_base": 2552099.0,
          "taker_buy_quote": 51139.31635
        },
        {
          "timestamp": 1752048000000,
          "datetime": "2025-07-09T08:00:00",
          "open": 0.02011,
          "high": 0.02049,
          "low": 0.0201,
          "close": 0.02024,
          "volume": 8305123.0,
          "close_time": 1752062399999,
          "quote_volume": 168924.16776,
          "trades": 3310,
          "taker_buy_base": 5092423.0,
          "taker_buy_quote": 103616.25247
        },
        {
          "timestamp": 1752062400000,
          "datetime": "2025-07-09T12:00:00",
          "open": 0.02024,
          "high": 0.0204,
          "low": 0.02016,
          "close": 0.02027,
          "volume": 4279427.0,
          "close_time": 1752076799999,
          "quote_volume": 86794.48261,
          "trades": 1691,
          "taker_buy_base": 2563618.0,
          "taker_buy_quote": 51977.84089
        },
        {
          "timestamp": 1752076800000,
          "datetime": "2025-07-09T16:00:00",
          "open": 0.02026,
          "high": 0.02061,
          "low": 0.02014,
          "close": 0.02061,
          "volume": 4196087.0,
          "close_time": 1752091199999,
          "quote_volume": 85394.17414,
          "trades": 1963,
          "taker_buy_base": 2069117.0,
          "taker_buy_quote": 42133.44111
        },
        {
          "timestamp": 1752091200000,
          "datetime": "2025-07-09T20:00:00",
          "open": 0.02062,
          "high": 0.02098,
          "low": 0.0206,
          "close": 0.0207,
          "volume": 5891954.0,
          "close_time": 1752105599999,
          "quote_volume": 122319.34695,
          "trades": 3246,
          "taker_buy_base": 3891924.0,
          "taker_buy_quote": 80787.04033
        },
        {
          "timestamp": 1752105600000,
          "datetime": "2025-07-10T00:00:00",
          "open": 0.02069,
          "high": 0.02074,
          "low": 0.02042,
          "close": 0.02068,
          "volume": 3505173.0,
          "close_time": 1752119999999,
          "quote_volume": 72206.48654,
          "trades": 1520,
          "taker_buy_base": 1560731.0,
          "taker_buy_quote": 32163.39395
        },
        {
          "timestamp": 1752120000000,
          "datetime": "2025-07-10T04:00:00",
          "open": 0.02069,
          "high": 0.02076,
          "low": 0.0206,
          "close": 0.0207,
          "volume": 3034876.0,
          "close_time": 1752134399999,
          "quote_volume": 62784.75962,
          "trades": 1421,
          "taker_buy_base": 1854450.0,
          "taker_buy_quote": 38378.25869
        },
        {
          "timestamp": 1752134400000,
          "datetime": "2025-07-10T08:00:00",
          "open": 0.0207,
          "high": 0.02101,
          "low": 0.02065,
          "close": 0.02087,
          "volume": 5632059.0,
          "close_time": 1752148799999,
          "quote_volume": 117239.37897,
          "trades": 2381,
          "taker_buy_base": 3120352.0,
          "taker_buy_quote": 65009.74786
        },
        {
          "timestamp": 1752148800000,
          "datetime": "2025-07-10T12:00:00",
          "open": 0.02087,
          "high": 0.02087,
          "low": 0.02055,
          "close": 0.02057,
          "volume": 3931190.0,
          "close_time": 1752163199999,
          "quote_volume": 81317.60386,
          "trades": 2143,
          "taker_buy_base": 1716832.0,
          "taker_buy_quote": 35537.73585
        },
        {
          "timestamp": 1752163200000,
          "datetime": "2025-07-10T16:00:00",
          "open": 0.02058,
          "high": 0.02136,
          "low": 0.02058,
          "close": 0.02135,
          "volume": 7776889.0,
          "close_time": 1752177599999,
          "quote_volume": 163721.06427,
          "trades": 4226,
          "taker_buy_base": 5080807.0,
          "taker_buy_quote": 107149.99536
        },
        {
          "timestamp": 1752177600000,
          "datetime": "2025-07-10T20:00:00",
          "open": 0.02135,
          "high": 0.02272,
          "low": 0.02132,
          "close": 0.02207,
          "volume": 22643704.0,
          "close_time": 1752191999999,
          "quote_volume": 499841.73991,
          "trades": 7688,
          "taker_buy_base": 12063339.0,
          "taker_buy_quote": 266379.77672
        },
        {
          "timestamp": 1752192000000,
          "datetime": "2025-07-11T00:00:00",
          "open": 0.02208,
          "high": 0.0223,
          "low": 0.02169,
          "close": 0.02229,
          "volume": 6249979.0,
          "close_time": 1752206399999,
          "quote_volume": 137405.81609,
          "trades": 3029,
          "taker_buy_base": 2623626.0,
          "taker_buy_quote": 57727.97064
        },
        {
          "timestamp": 1752206400000,
          "datetime": "2025-07-11T04:00:00",
          "open": 0.02226,
          "high": 0.0226,
          "low": 0.0221,
          "close": 0.02211,
          "volume": 7201533.0,
          "close_time": 1752220799999,
          "quote_volume": 160607.1517,
          "trades": 3394,
          "taker_buy_base": 3239389.0,
          "taker_buy_quote": 72257.0299
        },
        {
          "timestamp": 1752220800000,
          "datetime": "2025-07-11T08:00:00",
          "open": 0.02211,
          "high": 0.02245,
          "low": 0.0221,
          "close": 0.02218,
          "volume": 6209261.0,
          "close_time": 1752235199999,
          "quote_volume": 138114.56685,
          "trades": 3630,
          "taker_buy_base": 2519770.0,
          "taker_buy_quote": 56097.52046
        },
        {
          "timestamp": 1752235200000,
          "datetime": "2025-07-11T12:00:00",
          "open": 0.02219,
          "high": 0.02269,
          "low": 0.02213,
          "close": 0.02219,
          "volume": 7646689.0,
          "close_time": 1752249599999,
          "quote_volume": 171650.50155,
          "trades": 5188,
          "taker_buy_base": 3645926.0,
          "taker_buy_quote": 81814.92252
        },
        {
          "timestamp": 1752249600000,
          "datetime": "2025-07-11T16:00:00",
          "open": 0.0222,
          "high": 0.02295,
          "low": 0.02207,
          "close": 0.02295,
          "volume": 10519398.0,
          "close_time": 1752263999999,
          "quote_volume": 236570.92777,
          "trades": 5412,
          "taker_buy_base": 4217855.0,
          "taker_buy_quote": 95184.76197
        },
        {
          "timestamp": 1752264000000,
          "datetime": "2025-07-11T20:00:00",
          "open": 0.02296,
          "high": 0.023,
          "low": 0.02181,
          "close": 0.0222,
          "volume": 8650816.0,
          "close_time": 1752278399999,
          "quote_volume": 193454.22439,
          "trades": 6215,
          "taker_buy_base": 4506948.0,
          "taker_buy_quote": 101166.053
        },
        {
          "timestamp": 1752278400000,
          "datetime": "2025-07-12T00:00:00",
          "open": 0.02221,
          "high": 0.02285,
          "low": 0.02189,
          "close": 0.02283,
          "volume": 6040223.0,
          "close_time": 1752292799999,
          "quote_volume": 135187.61494,
          "trades": 5621,
          "taker_buy_base": 2867175.0,
          "taker_buy_quote": 64282.93175
        },
        {
          "timestamp": 1752292800000,
          "datetime": "2025-07-12T04:00:00",
          "open": 0.02284,
          "high": 0.02456,
          "low": 0.02254,
          "close": 0.02449,
          "volume": 80412631.0,
          "close_time": 1752307199999,
          "quote_volume": 1900179.46174,
          "trades": 24711,
          "taker_buy_base": 41772901.0,
          "taker_buy_quote": 987401.20823
        },
        {
          "timestamp": 1752307200000,
          "datetime": "2025-07-12T08:00:00",
          "open": 0.02449,
          "high": 0.02487,
          "low": 0.02277,
          "close": 0.0233,
          "volume": 28760585.0,
          "close_time": 1752321599999,
          "quote_volume": 674935.80574,
          "trades": 11615,
          "taker_buy_base": 14266189.0,
          "taker_buy_quote": 336377.46314
        },
        {
          "timestamp": 1752321600000,
          "datetime": "2025-07-12T12:00:00",
          "open": 0.02331,
          "high": 0.02344,
          "low": 0.02236,
          "close": 0.02249,
          "volume": 10002450.0,
          "close_time": 1752335999999,
          "quote_volume": 229586.8839,
          "trades": 7846,
          "taker_buy_base": 5119797.0,
          "taker_buy_quote": 117485.24619
        },
        {
          "timestamp": 1752336000000,
          "datetime": "2025-07-12T16:00:00",
          "open": 0.0225,
          "high": 0.02292,
          "low": 0.02239,
          "close": 0.02291,
          "volume": 4253129.0,
          "close_time": 1752350399999,
          "quote_volume": 96561.06182,
          "trades": 3663,
          "taker_buy_base": 2191818.0,
          "taker_buy_quote": 49836.63178
        },
        {
          "timestamp": 1752350400000,
          "datetime": "2025-07-12T20:00:00",
          "open": 0.02291,
          "high": 0.02294,
          "low": 0.02253,
          "close": 0.0229,
          "volume": 2937225.0,
          "close_time": 1752364799999,
          "quote_volume": 66908.03003,
          "trades": 2602,
          "taker_buy_base": 1534281.0,
          "taker_buy_quote": 34965.92706
        },
        {
          "timestamp": 1752364800000,
          "datetime": "2025-07-13T00:00:00",
          "open": 0.0229,
          "high": 0.0229,
          "low": 0.02248,
          "close": 0.02274,
          "volume": 4728133.0,
          "close_time": 1752379199999,
          "quote_volume": 107062.60973,
          "trades": 3775,
          "taker_buy_base": 2083303.0,
          "taker_buy_quote": 47170.85058
        },
        {
          "timestamp": 1752379200000,
          "datetime": "2025-07-13T04:00:00",
          "open": 0.02274,
          "high": 0.02322,
          "low": 0.0226,
          "close": 0.02301,
          "volume": 5094180.0,
          "close_time": 1752393599999,
          "quote_volume": 116915.66879,
          "trades": 3580,
          "taker_buy_base": 2511958.0,
          "taker_buy_quote": 57662.66704
        },
        {
          "timestamp": 1752393600000,
          "datetime": "2025-07-13T08:00:00",
          "open": 0.023,
          "high": 0.02316,
          "low": 0.02289,
          "close": 0.02314,
          "volume": 3845862.0,
          "close_time": 1752407999999,
          "quote_volume": 88534.99031,
          "trades": 2593,
          "taker_buy_base": 1943086.0,
          "taker_buy_quote": 44739.66764
        },
        {
          "timestamp": 1752408000000,
          "datetime": "2025-07-13T12:00:00",
          "open": 0.02313,
          "high": 0.02377,
          "low": 0.02307,
          "close": 0.02357,
          "volume": 5712804.0,
          "close_time": 1752422399999,
          "quote_volume": 134221.16384,
          "trades": 4291,
          "taker_buy_base": 2930667.0,
          "taker_buy_quote": 68863.13692
        },
        {
          "timestamp": 1752422400000,
          "datetime": "2025-07-13T16:00:00",
          "open": 0.02357,
          "high": 0.0237,
          "low": 0.02336,
          "close": 0.02341,
          "volume": 5305797.0,
          "close_time": 1752436799999,
          "quote_volume": 124843.3492,
          "trades": 4456,
          "taker_buy_base": 2184991.0,
          "taker_buy_quote": 51420.35653
        },
        {
          "timestamp": 1752436800000,
          "datetime": "2025-07-13T20:00:00",
          "open": 0.02341,
          "high": 0.02351,
          "low": 0.02284,
          "close": 0.02303,
          "volume": 5081939.0,
          "close_time": 1752451199999,
          "quote_volume": 117490.36587,
          "trades": 3795,
          "taker_buy_base": 2404808.0,
          "taker_buy_quote": 55653.40116
        },
        {
          "timestamp": 1752451200000,
          "datetime": "2025-07-14T00:00:00",
          "open": 0.02303,
          "high": 0.0236,
          "low": 0.02295,
          "close": 0.0235,
          "volume": 5831085.0,
          "close_time": 1752465599999,
          "quote_volume": 135462.63991,
          "trades": 5256,
          "taker_buy_base": 2464349.0,
          "taker_buy_quote": 57247.50599
        },
        {
          "timestamp": 1752465600000,
          "datetime": "2025-07-14T04:00:00",
          "open": 0.02351,
          "high": 0.02385,
          "low": 0.02326,
          "close": 0.02362,
          "volume": 6136091.0,
          "close_time": 1752479999999,
          "quote_volume": 144847.20933,
          "trades": 3396,
          "taker_buy_base": 3257946.0,
          "taker_buy_quote": 76915.40522
        },
        {
          "timestamp": 1752480000000,
          "datetime": "2025-07-14T08:00:00",
          "open": 0.02363,
          "high": 0.02369,
          "low": 0.02332,
          "close": 0.02348,
          "volume": 2873148.0,
          "close_time": 1752494399999,
          "quote_volume": 67626.39776,
          "trades": 2136,
          "taker_buy_base": 1208944.0,
          "taker_buy_quote": 28450.92094
        },
        {
          "timestamp": 1752494400000,
          "datetime": "2025-07-14T12:00:00",
          "open": 0.02348,
          "high": 0.02363,
          "low": 0.02297,
          "close": 0.02311,
          "volume": 3842467.0,
          "close_time": 1752508799999,
          "quote_volume": 89666.20389,
          "trades": 2663,
          "taker_buy_base": 1658238.0,
          "taker_buy_quote": 38641.90034
        },
        {
          "timestamp": 1752508800000,
          "datetime": "2025-07-14T16:00:00",
          "open": 0.02311,
          "high": 0.02338,
          "low": 0.02289,
          "close": 0.02294,
          "volume": 2300482.0,
          "close_time": 1752523199999,
          "quote_volume": 53207.86521,
          "trades": 1568,
          "taker_buy_base": 1229774.0,
          "taker_buy_quote": 28478.61313
        },
        {
          "timestamp": 1752523200000,
          "datetime": "2025-07-14T20:00:00",
          "open": 0.02295,
          "high": 0.02312,
          "low": 0.0227,
          "close": 0.02309,
          "volume": 2108571.0,
          "close_time": 1752537599999,
          "quote_volume": 48394.08571,
          "trades": 1435,
          "taker_buy_base": 1047473.0,
          "taker_buy_quote": 24056.34274
        },
        {
          "timestamp": 1752537600000,
          "datetime": "2025-07-15T00:00:00",
          "open": 0.02308,
          "high": 0.02318,
          "low": 0.02223,
          "close": 0.02245,
          "volume": 4468116.0,
          "close_time": 1752551999999,
          "quote_volume": 101183.61017,
          "trades": 2483,
          "taker_buy_base": 2123372.0,
          "taker_buy_quote": 48094.5694
        },
        {
          "timestamp": 1752552000000,
          "datetime": "2025-07-15T04:00:00",
          "open": 0.02246,
          "high": 0.02289,
          "low": 0.02229,
          "close": 0.02261,
          "volume": 3697946.0,
          "close_time": 1752566399999,
          "quote_volume": 83788.87391,
          "trades": 2071,
          "taker_buy_base": 2091228.0,
          "taker_buy_quote": 47434.02484
        },
        {
          "timestamp": 1752566400000,
          "datetime": "2025-07-15T08:00:00",
          "open": 0.02261,
          "high": 0.02282,
          "low": 0.02251,
          "close": 0.02278,
          "volume": 2278384.0,
          "close_time": 1752580799999,
          "quote_volume": 51607.07382,
          "trades": 1203,
          "taker_buy_base": 1194445.0,
          "taker_buy_quote": 27069.42231
        },
        {
          "timestamp": 1752580800000,
          "datetime": "2025-07-15T12:00:00",
          "open": 0.02277,
          "high": 0.02306,
          "low": 0.02239,
          "close": 0.02286,
          "volume": 5058945.0,
          "close_time": 1752595199999,
          "quote_volume": 115146.55523,
          "trades": 3146,
          "taker_buy_base": 2511757.0,
          "taker_buy_quote": 57125.39077
        },
        {
          "timestamp": 1752595200000,
          "datetime": "2025-07-15T16:00:00",
          "open": 0.02286,
          "high": 0.02395,
          "low": 0.02284,
          "close": 0.02332,
          "volume": 11642069.0,
          "close_time": 1752609599999,
          "quote_volume": 273605.80183,
          "trades": 6784,
          "taker_buy_base": 8431150.0,
          "taker_buy_quote": 198286.44181
        },
        {
          "timestamp": 1752609600000,
          "datetime": "2025-07-15T20:00:00",
          "open": 0.02332,
          "high": 0.02391,
          "low": 0.02327,
          "close": 0.02389,
          "volume": 3593254.0,
          "close_time": 1752623999999,
          "quote_volume": 84683.89295,
          "trades": 2355,
          "taker_buy_base": 1835685.0,
          "taker_buy_quote": 43291.93474
        },
        {
          "timestamp": 1752624000000,
          "datetime": "2025-07-16T00:00:00",
          "open": 0.02389,
          "high": 0.02392,
          "low": 0.02335,
          "close": 0.02351,
          "volume": 3859061.0,
          "close_time": 1752638399999,
          "quote_volume": 91517.2481,
          "trades": 2072,
          "taker_buy_base": 1454161.0,
          "taker_buy_quote": 34483.90343
        },
        {
          "timestamp": 1752638400000,
          "datetime": "2025-07-16T04:00:00",
          "open": 0.02351,
          "high": 0.02377,
          "low": 0.02345,
          "close": 0.02369,
          "volume": 8758537.0,
          "close_time": 1752652799999,
          "quote_volume": 207148.44492,
          "trades": 2793,
          "taker_buy_base": 4637462.0,
          "taker_buy_quote": 109604.9453
        },
        {
          "timestamp": 1752652800000,
          "datetime": "2025-07-16T08:00:00",
          "open": 0.02369,
          "high": 0.02375,
          "low": 0.0234,
          "close": 0.02345,
          "volume": 6399139.0,
          "close_time": 1752667199999,
          "quote_volume": 150869.53022,
          "trades": 2014,
          "taker_buy_base": 1140227.0,
          "taker_buy_quote": 26892.87092
        },
        {
          "timestamp": 1752667200000,
          "datetime": "2025-07-16T12:00:00",
          "open": 0.02346,
          "high": 0.02375,
          "low": 0.02339,
          "close": 0.02352,
          "volume": 3910130.0,
          "close_time": 1752681599999,
          "quote_volume": 92086.5199,
          "trades": 2297,
          "taker_buy_base": 2036282.0,
          "taker_buy_quote": 47963.94515
        },
        {
          "timestamp": 1752681600000,
          "datetime": "2025-07-16T16:00:00",
          "open": 0.02353,
          "high": 0.02399,
          "low": 0.02351,
          "close": 0.02385,
          "volume": 4027716.0,
          "close_time": 1752695999999,
          "quote_volume": 95873.88146,
          "trades": 2418,
          "taker_buy_base": 2373319.0,
          "taker_buy_quote": 56526.03123
        },
        {
          "timestamp": 1752696000000,
          "datetime": "2025-07-16T20:00:00",
          "open": 0.02385,
          "high": 0.02451,
          "low": 0.0236,
          "close": 0.02374,
          "volume": 7219691.0,
          "close_time": 1752710399999,
          "quote_volume": 173435.74187,
          "trades": 2676,
          "taker_buy_base": 3627032.0,
          "taker_buy_quote": 87237.23141
        },
        {
          "timestamp": 1752710400000,
          "datetime": "2025-07-17T00:00:00",
          "open": 0.02375,
          "high": 0.02394,
          "low": 0.0232,
          "close": 0.02331,
          "volume": 5299980.0,
          "close_time": 1752724799999,
          "quote_volume": 124711.3147,
          "trades": 2187,
          "taker_buy_base": 2001872.0,
          "taker_buy_quote": 47120.3484
        },
        {
          "timestamp": 1752724800000,
          "datetime": "2025-07-17T04:00:00",
          "open": 0.02331,
          "high": 0.02383,
          "low": 0.02326,
          "close": 0.0237,
          "volume": 3211239.0,
          "close_time": 1752739199999,
          "quote_volume": 75656.34247,
          "trades": 1713,
          "taker_buy_base": 2054955.0,
          "taker_buy_quote": 48439.76713
        },
        {
          "timestamp": 1752739200000,
          "datetime": "2025-07-17T08:00:00",
          "open": 0.0237,
          "high": 0.02388,
          "low": 0.0236,
          "close": 0.02372,
          "volume": 2799606.0,
          "close_time": 1752753599999,
          "quote_volume": 66484.39215,
          "trades": 1675,
          "taker_buy_base": 1499127.0,
          "taker_buy_quote": 35606.95296
        },
        {
          "timestamp": 1752753600000,
          "datetime": "2025-07-17T12:00:00",
          "open": 0.02373,
          "high": 0.02383,
          "low": 0.0233,
          "close": 0.02353,
          "volume": 4362129.0,
          "close_time": 1752767999999,
          "quote_volume": 102951.31171,
          "trades": 2014,
          "taker_buy_base": 1866183.0,
          "taker_buy_quote": 44012.82278
        },
        {
          "timestamp": 1752768000000,
          "datetime": "2025-07-17T16:00:00",
          "open": 0.02353,
          "high": 0.02358,
          "low": 0.02301,
          "close": 0.02318,
          "volume": 5122520.0,
          "close_time": 1752782399999,
          "quote_volume": 119569.29017,
          "trades": 2261,
          "taker_buy_base": 2743049.0,
          "taker_buy_quote": 64004.65299
        },
        {
          "timestamp": 1752782400000,
          "datetime": "2025-07-17T20:00:00",
          "open": 0.02317,
          "high": 0.02399,
          "low": 0.02299,
          "close": 0.02386,
          "volume": 5791976.0,
          "close_time": 1752796799999,
          "quote_volume": 136648.80867,
          "trades": 2855,
          "taker_buy_base": 3095222.0,
          "taker_buy_quote": 73030.62013
        },
        {
          "timestamp": 1752796800000,
          "datetime": "2025-07-18T00:00:00",
          "open": 0.02387,
          "high": 0.02423,
          "low": 0.02376,
          "close": 0.02417,
          "volume": 4170863.0,
          "close_time": 1752811199999,
          "quote_volume": 100309.5255,
          "trades": 2116,
          "taker_buy_base": 2091934.0,
          "taker_buy_quote": 50329.09682
        },
        {
          "timestamp": 1752811200000,
          "datetime": "2025-07-18T04:00:00",
          "open": 0.02418,
          "high": 0.02467,
          "low": 0.02414,
          "close": 0.0243,
          "volume": 5975311.0,
          "close_time": 1752825599999,
          "quote_volume": 146086.67507,
          "trades": 2419,
          "taker_buy_base": 3143282.0,
          "taker_buy_quote": 76838.55356
        },
        {
          "timestamp": 1752825600000,
          "datetime": "2025-07-18T08:00:00",
          "open": 0.02429,
          "high": 0.02451,
          "low": 0.02408,
          "close": 0.02427,
          "volume": 4366784.0,
          "close_time": 1752839999999,
          "quote_volume": 105989.94359,
          "trades": 2015,
          "taker_buy_base": 2309366.0,
          "taker_buy_quote": 56075.47545
        },
        {
          "timestamp": 1752840000000,
          "datetime": "2025-07-18T12:00:00",
          "open": 0.02427,
          "high": 0.02452,
          "low": 0.02369,
          "close": 0.02386,
          "volume": 6745102.0,
          "close_time": 1752854399999,
          "quote_volume": 162716.13178,
          "trades": 2937,
          "taker_buy_base": 3063932.0,
          "taker_buy_quote": 73890.30452
        },
        {
          "timestamp": 1752854400000,
          "datetime": "2025-07-18T16:00:00",
          "open": 0.02387,
          "high": 0.02414,
          "low": 0.02366,
          "close": 0.02392,
          "volume": 2480920.0,
          "close_time": 1752868799999,
          "quote_volume": 59393.33813,
          "trades": 1845,
          "taker_buy_base": 1344421.0,
          "taker_buy_quote": 32168.11915
        },
        {
          "timestamp": 1752868800000,
          "datetime": "2025-07-18T20:00:00",
          "open": 0.02392,
          "high": 0.02398,
          "low": 0.0233,
          "close": 0.0237,
          "volume": 9679119.0,
          "close_time": 1752883199999,
          "quote_volume": 228935.11692,
          "trades": 2865,
          "taker_buy_base": 3258450.0,
          "taker_buy_quote": 77184.79171
        },
        {
          "timestamp": 1752883200000,
          "datetime": "2025-07-19T00:00:00",
          "open": 0.0237,
          "high": 0.02408,
          "low": 0.0233,
          "close": 0.02404,
          "volume": 3738908.0,
          "close_time": 1752897599999,
          "quote_volume": 88556.12749,
          "trades": 1908,
          "taker_buy_base": 2009261.0,
          "taker_buy_quote": 47585.22468
        },
        {
          "timestamp": 1752897600000,
          "datetime": "2025-07-19T04:00:00",
          "open": 0.02404,
          "high": 0.02415,
          "low": 0.02359,
          "close": 0.02361,
          "volume": 3402124.0,
          "close_time": 1752911999999,
          "quote_volume": 81070.47285,
          "trades": 1926,
          "taker_buy_base": 1551853.0,
          "taker_buy_quote": 36977.71304
        },
        {
          "timestamp": 1752912000000,
          "datetime": "2025-07-19T08:00:00",
          "open": 0.02361,
          "high": 0.02369,
          "low": 0.02334,
          "close": 0.02339,
          "volume": 2986239.0,
          "close_time": 1752926399999,
          "quote_volume": 70292.70733,
          "trades": 1529,
          "taker_buy_base": 1169331.0,
          "taker_buy_quote": 27545.50048
        },
        {
          "timestamp": 1752926400000,
          "datetime": "2025-07-19T12:00:00",
          "open": 0.0234,
          "high": 0.02356,
          "low": 0.02319,
          "close": 0.02344,
          "volume": 5266211.0,
          "close_time": 1752940799999,
          "quote_volume": 123272.78934,
          "trades": 2275,
          "taker_buy_base": 3284885.0,
          "taker_buy_quote": 76914.48636
        },
        {
          "timestamp": 1752940800000,
          "datetime": "2025-07-19T16:00:00",
          "open": 0.02344,
          "high": 0.02396,
          "low": 0.02338,
          "close": 0.02394,
          "volume": 2670532.0,
          "close_time": 1752955199999,
          "quote_volume": 63085.44933,
          "trades": 1514,
          "taker_buy_base": 1553848.0,
          "taker_buy_quote": 36676.18214
        },
        {
          "timestamp": 1752955200000,
          "datetime": "2025-07-19T20:00:00",
          "open": 0.02392,
          "high": 0.0241,
          "low": 0.02374,
          "close": 0.02407,
          "volume": 3928389.0,
          "close_time": 1752969599999,
          "quote_volume": 94056.8649,
          "trades": 1764,
          "taker_buy_base": 2559014.0,
          "taker_buy_quote": 61306.88702
        },
        {
          "timestamp": 1752969600000,
          "datetime": "2025-07-20T00:00:00",
          "open": 0.02407,
          "high": 0.02455,
          "low": 0.02407,
          "close": 0.02441,
          "volume": 6868220.0,
          "close_time": 1752983999999,
          "quote_volume": 166895.82694,
          "trades": 2531,
          "taker_buy_base": 3508953.0,
          "taker_buy_quote": 85242.34544
        },
        {
          "timestamp": 1752984000000,
          "datetime": "2025-07-20T04:00:00",
          "open": 0.02442,
          "high": 0.02462,
          "low": 0.02427,
          "close": 0.02456,
          "volume": 3227519.0,
          "close_time": 1752998399999,
          "quote_volume": 78927.39076,
          "trades": 1508,
          "taker_buy_base": 1772456.0,
          "taker_buy_quote": 43349.13613
        },
        {
          "timestamp": 1752998400000,
          "datetime": "2025-07-20T08:00:00",
          "open": 0.02456,
          "high": 0.0247,
          "low": 0.02442,
          "close": 0.02454,
          "volume": 2928197.0,
          "close_time": 1753012799999,
          "quote_volume": 71874.64737,
          "trades": 1426,
          "taker_buy_base": 1350215.0,
          "taker_buy_quote": 33142.58785
        },
        {
          "timestamp": 1753012800000,
          "datetime": "2025-07-20T12:00:00",
          "open": 0.02453,
          "high": 0.02493,
          "low": 0.02448,
          "close": 0.02491,
          "volume": 4445283.0,
          "close_time": 1753027199999,
          "quote_volume": 109737.03261,
          "trades": 1873,
          "taker_buy_base": 2646047.0,
          "taker_buy_quote": 65341.93022
        },
        {
          "timestamp": 1753027200000,
          "datetime": "2025-07-20T16:00:00",
          "open": 0.02491,
          "high": 0.02513,
          "low": 0.02468,
          "close": 0.02483,
          "volume": 4339119.0,
          "close_time": 1753041599999,
          "quote_volume": 108154.41529,
          "trades": 2176,
          "taker_buy_base": 2218912.0,
          "taker_buy_quote": 55305.49217
        },
        {
          "timestamp": 1753041600000,
          "datetime": "2025-07-20T20:00:00",
          "open": 0.02482,
          "high": 0.02495,
          "low": 0.02413,
          "close": 0.02458,
          "volume": 5341388.0,
          "close_time": 1753055999999,
          "quote_volume": 131060.95602,
          "trades": 2442,
          "taker_buy_base": 2474748.0,
          "taker_buy_quote": 60713.93807
        },
        {
          "timestamp": 1753056000000,
          "datetime": "2025-07-21T00:00:00",
          "open": 0.02456,
          "high": 0.02498,
          "low": 0.02418,
          "close": 0.02497,
          "volume": 4248828.0,
          "close_time": 1753070399999,
          "quote_volume": 104296.98862,
          "trades": 2095,
          "taker_buy_base": 1797060.0,
          "taker_buy_quote": 44116.51506
        },
        {
          "timestamp": 1753070400000,
          "datetime": "2025-07-21T04:00:00",
          "open": 0.02496,
          "high": 0.02516,
          "low": 0.02479,
          "close": 0.02499,
          "volume": 4169634.0,
          "close_time": 1753084799999,
          "quote_volume": 104030.92461,
          "trades": 1559,
          "taker_buy_base": 2051962.0,
          "taker_buy_quote": 51227.23456
        },
        {
          "timestamp": 1753084800000,
          "datetime": "2025-07-21T08:00:00",
          "open": 0.025,
          "high": 0.02521,
          "low": 0.02473,
          "close": 0.02493,
          "volume": 4110118.0,
          "close_time": 1753099199999,
          "quote_volume": 102595.99199,
          "trades": 1700,
          "taker_buy_base": 2216764.0,
          "taker_buy_quote": 55342.12215
        },
        {
          "timestamp": 1753099200000,
          "datetime": "2025-07-21T12:00:00",
          "open": 0.02494,
          "high": 0.0252,
          "low": 0.02473,
          "close": 0.02493,
          "volume": 6616531.0,
          "close_time": 1753113599999,
          "quote_volume": 164986.65443,
          "trades": 3308,
          "taker_buy_base": 3984712.0,
          "taker_buy_quote": 99386.92534
        },
        {
          "timestamp": 1753113600000,
          "datetime": "2025-07-21T16:00:00",
          "open": 0.02493,
          "high": 0.02499,
          "low": 0.0244,
          "close": 0.02447,
          "volume": 7716788.0,
          "close_time": 1753127999999,
          "quote_volume": 190536.06441,
          "trades": 4107,
          "taker_buy_base": 4825127.0,
          "taker_buy_quote": 119145.57661
        },
        {
          "timestamp": 1753128000000,
          "datetime": "2025-07-21T20:00:00",
          "open": 0.02448,
          "high": 0.02481,
          "low": 0.02441,
          "close": 0.02475,
          "volume": 4616216.0,
          "close_time": 1753142399999,
          "quote_volume": 113592.8806,
          "trades": 2314,
          "taker_buy_base": 3264321.0,
          "taker_buy_quote": 80311.50659
        },
        {
          "timestamp": 1753142400000,
          "datetime": "2025-07-22T00:00:00",
          "open": 0.02475,
          "high": 0.02499,
          "low": 0.0241,
          "close": 0.02438,
          "volume": 14102929.0,
          "close_time": 1753156799999,
          "quote_volume": 346647.12229,
          "trades": 6061,
          "taker_buy_base": 8213761.0,
          "taker_buy_quote": 201858.32708
        },
        {
          "timestamp": 1753156800000,
          "datetime": "2025-07-22T04:00:00",
          "open": 0.02437,
          "high": 0.02449,
          "low": 0.02383,
          "close": 0.02432,
          "volume": 10675452.0,
          "close_time": 1753171199999,
          "quote_volume": 257649.56026,
          "trades": 5241,
          "taker_buy_base": 6743986.0,
          "taker_buy_quote": 162947.91039
        },
        {
          "timestamp": 1753171200000,
          "datetime": "2025-07-22T08:00:00",
          "open": 0.02429,
          "high": 0.02597,
          "low": 0.02392,
          "close": 0.02468,
          "volume": 34677060.0,
          "close_time": 1753185599999,
          "quote_volume": 861832.79192,
          "trades": 12252,
          "taker_buy_base": 22107067.0,
          "taker_buy_quote": 550067.05293
        },
        {
          "timestamp": 1753185600000,
          "datetime": "2025-07-22T12:00:00",
          "open": 0.02468,
          "high": 0.02473,
          "low": 0.02419,
          "close": 0.02457,
          "volume": 12260586.0,
          "close_time": 1753199999999,
          "quote_volume": 300524.40965,
          "trades": 5241,
          "taker_buy_base": 6735082.0,
          "taker_buy_quote": 165168.40825
        },
        {
          "timestamp": 1753200000000,
          "datetime": "2025-07-22T16:00:00",
          "open": 0.02458,
          "high": 0.02485,
          "low": 0.02435,
          "close": 0.02444,
          "volume": 10235987.0,
          "close_time": 1753214399999,
          "quote_volume": 251867.66912,
          "trades": 5024,
          "taker_buy_base": 6129823.0,
          "taker_buy_quote": 150806.46693
        },
        {
          "timestamp": 1753214400000,
          "datetime": "2025-07-22T20:00:00",
          "open": 0.02444,
          "high": 0.02494,
          "low": 0.02442,
          "close": 0.02492,
          "volume": 4936013.0,
          "close_time": 1753228799999,
          "quote_volume": 122015.1602,
          "trades": 2483,
          "taker_buy_base": 3056320.0,
          "taker_buy_quote": 75523.24168
        },
        {
          "timestamp": 1753228800000,
          "datetime": "2025-07-23T00:00:00",
          "open": 0.02493,
          "high": 0.02545,
          "low": 0.02447,
          "close": 0.02545,
          "volume": 11208665.0,
          "close_time": 1753243199999,
          "quote_volume": 279488.42912,
          "trades": 3970,
          "taker_buy_base": 6691241.0,
          "taker_buy_quote": 166683.57172
        },
        {
          "timestamp": 1753243200000,
          "datetime": "2025-07-23T04:00:00",
          "open": 0.02545,
          "high": 0.02551,
          "low": 0.02487,
          "close": 0.02496,
          "volume": 9165406.0,
          "close_time": 1753257599999,
          "quote_volume": 231320.78033,
          "trades": 3894,
          "taker_buy_base": 4824190.0,
          "taker_buy_quote": 121748.72808
        },
        {
          "timestamp": 1753257600000,
          "datetime": "2025-07-23T08:00:00",
          "open": 0.02493,
          "high": 0.02511,
          "low": 0.02465,
          "close": 0.02496,
          "volume": 6785984.0,
          "close_time": 1753271999999,
          "quote_volume": 168572.60129,
          "trades": 3736,
          "taker_buy_base": 4061116.0,
          "taker_buy_quote": 100909.53447
        },
        {
          "timestamp": 1753272000000,
          "datetime": "2025-07-23T12:00:00",
          "open": 0.02497,
          "high": 0.02502,
          "low": 0.02373,
          "close": 0.02454,
          "volume": 19413901.0,
          "close_time": 1753286399999,
          "quote_volume": 472075.45615,
          "trades": 8819,
          "taker_buy_base": 10692550.0,
          "taker_buy_quote": 259840.285
        },
        {
          "timestamp": 1753286400000,
          "datetime": "2025-07-23T16:00:00",
          "open": 0.02453,
          "high": 0.02465,
          "low": 0.02288,
          "close": 0.02346,
          "volume": 88506720.0,
          "close_time": 1753300799999,
          "quote_volume": 2092491.45342,
          "trades": 21761,
          "taker_buy_base": 32925431.0,
          "taker_buy_quote": 777892.25606
        },
        {
          "timestamp": 1753300800000,
          "datetime": "2025-07-23T20:00:00",
          "open": 0.02346,
          "high": 0.0236,
          "low": 0.02263,
          "close": 0.02331,
          "volume": 7719694.0,
          "close_time": 1753315199999,
          "quote_volume": 178771.87847,
          "trades": 4849,
          "taker_buy_base": 4213261.0,
          "taker_buy_quote": 97523.02516
        },
        {
          "timestamp": 1753315200000,
          "datetime": "2025-07-24T00:00:00",
          "open": 0.02331,
          "high": 0.02342,
          "low": 0.02307,
          "close": 0.02307,
          "volume": 4451646.0,
          "close_time": 1753329599999,
          "quote_volume": 103389.13431,
          "trades": 3080,
          "taker_buy_base": 1788381.0,
          "taker_buy_quote": 41526.5378
        },
        {
          "timestamp": 1753329600000,
          "datetime": "2025-07-24T04:00:00",
          "open": 0.02309,
          "high": 0.02315,
          "low": 0.02153,
          "close": 0.02217,
          "volume": 20610076.0,
          "close_time": 1753343999999,
          "quote_volume": 461747.70586,
          "trades": 8247,
          "taker_buy_base": 10325587.0,
          "taker_buy_quote": 231139.66983
        },
        {
          "timestamp": 1753344000000,
          "datetime": "2025-07-24T08:00:00",
          "open": 0.02217,
          "high": 0.02247,
          "low": 0.02197,
          "close": 0.02242,
          "volume": 5393509.0,
          "close_time": 1753358399999,
          "quote_volume": 119952.51064,
          "trades": 3223,
          "taker_buy_base": 2647529.0,
          "taker_buy_quote": 58929.7745
        },
        {
          "timestamp": 1753358400000,
          "datetime": "2025-07-24T12:00:00",
          "open": 0.02242,
          "high": 0.0228,
          "low": 0.022,
          "close": 0.0226,
          "volume": 5462949.0,
          "close_time": 1753372799999,
          "quote_volume": 122320.74672,
          "trades": 3915,
          "taker_buy_base": 2435633.0,
          "taker_buy_quote": 54494.85258
        },
        {
          "timestamp": 1753372800000,
          "datetime": "2025-07-24T16:00:00",
          "open": 0.0226,
          "high": 0.02272,
          "low": 0.02217,
          "close": 0.02248,
          "volume": 3509903.0,
          "close_time": 1753387199999,
          "quote_volume": 78996.25649,
          "trades": 3005,
          "taker_buy_base": 1914882.0,
          "taker_buy_quote": 43081.04817
        },
        {
          "timestamp": 1753387200000,
          "datetime": "2025-07-24T20:00:00",
          "open": 0.0225,
          "high": 0.02268,
          "low": 0.02227,
          "close": 0.02232,
          "volume": 2581408.0,
          "close_time": 1753401599999,
          "quote_volume": 57949.53483,
          "trades": 1847,
          "taker_buy_base": 995445.0,
          "taker_buy_quote": 22361.04508
        },
        {
          "timestamp": 1753401600000,
          "datetime": "2025-07-25T00:00:00",
          "open": 0.02233,
          "high": 0.02241,
          "low": 0.02164,
          "close": 0.02191,
          "volume": 6784821.0,
          "close_time": 1753415999999,
          "quote_volume": 149784.84862,
          "trades": 3954,
          "taker_buy_base": 3116229.0,
          "taker_buy_quote": 68776.45547
        },
        {
          "timestamp": 1753416000000,
          "datetime": "2025-07-25T04:00:00",
          "open": 0.02189,
          "high": 0.02212,
          "low": 0.0216,
          "close": 0.02183,
          "volume": 6145417.0,
          "close_time": 1753430399999,
          "quote_volume": 134363.1518,
          "trades": 3382,
          "taker_buy_base": 3590862.0,
          "taker_buy_quote": 78557.0044
        },
        {
          "timestamp": 1753430400000,
          "datetime": "2025-07-25T08:00:00",
          "open": 0.02183,
          "high": 0.0225,
          "low": 0.02172,
          "close": 0.02241,
          "volume": 7025445.0,
          "close_time": 1753444799999,
          "quote_volume": 155795.17885,
          "trades": 3714,
          "taker_buy_base": 3874709.0,
          "taker_buy_quote": 85843.68499
        },
        {
          "timestamp": 1753444800000,
          "datetime": "2025-07-25T12:00:00",
          "open": 0.0224,
          "high": 0.02255,
          "low": 0.02159,
          "close": 0.02187,
          "volume": 10208655.0,
          "close_time": 1753459199999,
          "quote_volume": 225348.73706,
          "trades": 4536,
          "taker_buy_base": 5331245.0,
          "taker_buy_quote": 117872.81826
        },
        {
          "timestamp": 1753459200000,
          "datetime": "2025-07-25T16:00:00",
          "open": 0.02186,
          "high": 0.02229,
          "low": 0.02178,
          "close": 0.02216,
          "volume": 3461226.0,
          "close_time": 1753473599999,
          "quote_volume": 76336.32298,
          "trades": 2422,
          "taker_buy_base": 1735187.0,
          "taker_buy_quote": 38281.61563
        },
        {
          "timestamp": 1753473600000,
          "datetime": "2025-07-25T20:00:00",
          "open": 0.02215,
          "high": 0.02265,
          "low": 0.02214,
          "close": 0.02264,
          "volume": 2101955.0,
          "close_time": 1753487999999,
          "quote_volume": 47269.3985,
          "trades": 1143,
          "taker_buy_base": 1282234.0,
          "taker_buy_quote": 28815.63439
        },
        {
          "timestamp": 1753488000000,
          "datetime": "2025-07-26T00:00:00",
          "open": 0.02262,
          "high": 0.02277,
          "low": 0.02252,
          "close": 0.02269,
          "volume": 3002248.0,
          "close_time": 1753502399999,
          "quote_volume": 68020.98229,
          "trades": 1265,
          "taker_buy_base": 1887385.0,
          "taker_buy_quote": 42749.96146
        },
        {
          "timestamp": 1753502400000,
          "datetime": "2025-07-26T04:00:00",
          "open": 0.02269,
          "high": 0.0227,
          "low": 0.02244,
          "close": 0.02256,
          "volume": 2203226.0,
          "close_time": 1753516799999,
          "quote_volume": 49692.48435,
          "trades": 1245,
          "taker_buy_base": 1583398.0,
          "taker_buy_quote": 35709.0873
        },
        {
          "timestamp": 1753516800000,
          "datetime": "2025-07-26T08:00:00",
          "open": 0.02256,
          "high": 0.02276,
          "low": 0.02253,
          "close": 0.02267,
          "volume": 2269174.0,
          "close_time": 1753531199999,
          "quote_volume": 51344.13404,
          "trades": 877,
          "taker_buy_base": 1254835.0,
          "taker_buy_quote": 28387.52362
        },
        {
          "timestamp": 1753531200000,
          "datetime": "2025-07-26T12:00:00",
          "open": 0.02267,
          "high": 0.02279,
          "low": 0.02257,
          "close": 0.02263,
          "volume": 1643035.0,
          "close_time": 1753545599999,
          "quote_volume": 37220.84964,
          "trades": 738,
          "taker_buy_base": 692292.0,
          "taker_buy_quote": 15680.48998
        },
        {
          "timestamp": 1753545600000,
          "datetime": "2025-07-26T16:00:00",
          "open": 0.02264,
          "high": 0.02277,
          "low": 0.0225,
          "close": 0.02277,
          "volume": 1416097.0,
          "close_time": 1753559999999,
          "quote_volume": 32032.7893,
          "trades": 687,
          "taker_buy_base": 835553.0,
          "taker_buy_quote": 18918.23739
        },
        {
          "timestamp": 1753560000000,
          "datetime": "2025-07-26T20:00:00",
          "open": 0.02277,
          "high": 0.02278,
          "low": 0.02253,
          "close": 0.0226,
          "volume": 1906704.0,
          "close_time": 1753574399999,
          "quote_volume": 43128.5697,
          "trades": 812,
          "taker_buy_base": 1029385.0,
          "taker_buy_quote": 23285.92059
        },
        {
          "timestamp": 1753574400000,
          "datetime": "2025-07-27T00:00:00",
          "open": 0.0226,
          "high": 0.02283,
          "low": 0.02257,
          "close": 0.02268,
          "volume": 4423412.0,
          "close_time": 1753588799999,
          "quote_volume": 100519.91432,
          "trades": 1335,
          "taker_buy_base": 2890148.0,
          "taker_buy_quote": 65680.0984
        },
        {
          "timestamp": 1753588800000,
          "datetime": "2025-07-27T04:00:00",
          "open": 0.02268,
          "high": 0.02292,
          "low": 0.02267,
          "close": 0.02287,
          "volume": 1592036.0,
          "close_time": 1753603199999,
          "quote_volume": 36306.98742,
          "trades": 761,
          "taker_buy_base": 947006.0,
          "taker_buy_quote": 21582.72883
        },
        {
          "timestamp": 1753603200000,
          "datetime": "2025-07-27T08:00:00",
          "open": 0.02287,
          "high": 0.02314,
          "low": 0.02282,
          "close": 0.02298,
          "volume": 5906582.0,
          "close_time": 1753617599999,
          "quote_volume": 135666.19325,
          "trades": 1766,
          "taker_buy_base": 3380299.0,
          "taker_buy_quote": 77630.97722
        },
        {
          "timestamp": 1753617600000,
          "datetime": "2025-07-27T12:00:00",
          "open": 0.02297,
          "high": 0.02311,
          "low": 0.02287,
          "close": 0.02298,
          "volume": 2582945.0,
          "close_time": 1753631999999,
          "quote_volume": 59392.15067,
          "trades": 1127,
          "taker_buy_base": 1384629.0,
          "taker_buy_quote": 31848.30579
        },
        {
          "timestamp": 1753632000000,
          "datetime": "2025-07-27T16:00:00",
          "open": 0.02299,
          "high": 0.02327,
          "low": 0.02299,
          "close": 0.02316,
          "volume": 1980675.0,
          "close_time": 1753646399999,
          "quote_volume": 45874.02781,
          "trades": 1159,
          "taker_buy_base": 976514.0,
          "taker_buy_quote": 22619.65948
        },
        {
          "timestamp": 1753646400000,
          "datetime": "2025-07-27T20:00:00",
          "open": 0.02317,
          "high": 0.02343,
          "low": 0.02314,
          "close": 0.02338,
          "volume": 2274594.0,
          "close_time": 1753660799999,
          "quote_volume": 52970.8689,
          "trades": 1068,
          "taker_buy_base": 1324932.0,
          "taker_buy_quote": 30861.33788
        },
        {
          "timestamp": 1753660800000,
          "datetime": "2025-07-28T00:00:00",
          "open": 0.02338,
          "high": 0.02366,
          "low": 0.02326,
          "close": 0.02343,
          "volume": 4930722.0,
          "close_time": 1753675199999,
          "quote_volume": 115699.24953,
          "trades": 1787,
          "taker_buy_base": 2142888.0,
          "taker_buy_quote": 50253.96029
        },
        {
          "timestamp": 1753675200000,
          "datetime": "2025-07-28T04:00:00",
          "open": 0.02344,
          "high": 0.02363,
          "low": 0.02324,
          "close": 0.02336,
          "volume": 3386411.0,
          "close_time": 1753689599999,
          "quote_volume": 79441.24642,
          "trades": 1380,
          "taker_buy_base": 1386248.0,
          "taker_buy_quote": 32519.43809
        },
        {
          "timestamp": 1753689600000,
          "datetime": "2025-07-28T08:00:00",
          "open": 0.02336,
          "high": 0.02347,
          "low": 0.02326,
          "close": 0.02338,
          "volume": 3469727.0,
          "close_time": 1753703999999,
          "quote_volume": 81060.95983,
          "trades": 1252,
          "taker_buy_base": 1808005.0,
          "taker_buy_quote": 42232.46513
        },
        {
          "timestamp": 1753704000000,
          "datetime": "2025-07-28T12:00:00",
          "open": 0.02337,
          "high": 0.02353,
          "low": 0.02283,
          "close": 0.02289,
          "volume": 8260737.0,
          "close_time": 1753718399999,
          "quote_volume": 191116.89638,
          "trades": 3375,
          "taker_buy_base": 4016668.0,
          "taker_buy_quote": 93009.59117
        },
        {
          "timestamp": 1753718400000,
          "datetime": "2025-07-28T16:00:00",
          "open": 0.02289,
          "high": 0.02302,
          "low": 0.02254,
          "close": 0.02264,
          "volume": 7519967.0,
          "close_time": 1753732799999,
          "quote_volume": 171426.76618,
          "trades": 3440,
          "taker_buy_base": 3817264.0,
          "taker_buy_quote": 87002.34639
        },
        {
          "timestamp": 1753732800000,
          "datetime": "2025-07-28T20:00:00",
          "open": 0.02265,
          "high": 0.02266,
          "low": 0.02233,
          "close": 0.02251,
          "volume": 5067664.0,
          "close_time": 1753747199999,
          "quote_volume": 113953.33265,
          "trades": 2600,
          "taker_buy_base": 2492148.0,
          "taker_buy_quote": 56064.06268
        },
        {
          "timestamp": 1753747200000,
          "datetime": "2025-07-29T00:00:00",
          "open": 0.02249,
          "high": 0.02254,
          "low": 0.02198,
          "close": 0.02238,
          "volume": 6527366.0,
          "close_time": 1753761599999,
          "quote_volume": 145182.68584,
          "trades": 2390,
          "taker_buy_base": 3133769.0,
          "taker_buy_quote": 69753.23221
        },
        {
          "timestamp": 1753761600000,
          "datetime": "2025-07-29T04:00:00",
          "open": 0.02239,
          "high": 0.02304,
          "low": 0.02231,
          "close": 0.023,
          "volume": 2449427.0,
          "close_time": 1753775999999,
          "quote_volume": 55674.34517,
          "trades": 569,
          "taker_buy_base": 1070160.0,
          "taker_buy_quote": 24312.12553
        },
        {
          "timestamp": 1753776000000,
          "datetime": "2025-07-29T08:00:00",
          "open": 0.02299,
          "high": 0.02303,
          "low": 0.02242,
          "close": 0.02265,
          "volume": 3043943.0,
          "close_time": 1753790399999,
          "quote_volume": 69218.32752,
          "trades": 935,
          "taker_buy_base": 1484928.0,
          "taker_buy_quote": 33726.90616
        },
        {
          "timestamp": 1753790400000,
          "datetime": "2025-07-29T12:00:00",
          "open": 0.02264,
          "high": 0.02281,
          "low": 0.02208,
          "close": 0.02218,
          "volume": 2886687.0,
          "close_time": 1753804799999,
          "quote_volume": 64702.90842,
          "trades": 1288,
          "taker_buy_base": 1411405.0,
          "taker_buy_quote": 31648.09937
        },
        {
          "timestamp": 1753804800000,
          "datetime": "2025-07-29T16:00:00",
          "open": 0.02217,
          "high": 0.02226,
          "low": 0.02191,
          "close": 0.02195,
          "volume": 4620420.0,
          "close_time": 1753819199999,
          "quote_volume": 101895.88035,
          "trades": 1643,
          "taker_buy_base": 1663056.0,
          "taker_buy_quote": 36738.14682
        },
        {
          "timestamp": 1753819200000,
          "datetime": "2025-07-29T20:00:00",
          "open": 0.02195,
          "high": 0.02212,
          "low": 0.0217,
          "close": 0.02204,
          "volume": 3606984.0,
          "close_time": 1753833599999,
          "quote_volume": 79134.30942,
          "trades": 1873,
          "taker_buy_base": 2208197.0,
          "taker_buy_quote": 48414.87302
        },
        {
          "timestamp": 1753833600000,
          "datetime": "2025-07-30T00:00:00",
          "open": 0.02204,
          "high": 0.02205,
          "low": 0.02154,
          "close": 0.02185,
          "volume": 4140398.0,
          "close_time": 1753847999999,
          "quote_volume": 90315.66124,
          "trades": 1772,
          "taker_buy_base": 2010594.0,
          "taker_buy_quote": 43844.5363
        },
        {
          "timestamp": 1753848000000,
          "datetime": "2025-07-30T04:00:00",
          "open": 0.02184,
          "high": 0.02201,
          "low": 0.02171,
          "close": 0.0218,
          "volume": 4550768.0,
          "close_time": 1753862399999,
          "quote_volume": 99485.36414,
          "trades": 2004,
          "taker_buy_base": 2491025.0,
          "taker_buy_quote": 54457.18734
        },
        {
          "timestamp": 1753862400000,
          "datetime": "2025-07-30T08:00:00",
          "open": 0.02182,
          "high": 0.02191,
          "low": 0.02142,
          "close": 0.02161,
          "volume": 4781248.0,
          "close_time": 1753876799999,
          "quote_volume": 103440.18011,
          "trades": 2641,
          "taker_buy_base": 2432699.0,
          "taker_buy_quote": 52624.98888
        },
        {
          "timestamp": 1753876800000,
          "datetime": "2025-07-30T12:00:00",
          "open": 0.02162,
          "high": 0.02201,
          "low": 0.02156,
          "close": 0.02189,
          "volume": 8609083.0,
          "close_time": 1753891199999,
          "quote_volume": 187027.16738,
          "trades": 4260,
          "taker_buy_base": 4732911.0,
          "taker_buy_quote": 102741.42262
        },
        {
          "timestamp": 1753891200000,
          "datetime": "2025-07-30T16:00:00",
          "open": 0.02189,
          "high": 0.02217,
          "low": 0.02123,
          "close": 0.02196,
          "volume": 9603310.0,
          "close_time": 1753905599999,
          "quote_volume": 209083.71454,
          "trades": 6896,
          "taker_buy_base": 5953454.0,
          "taker_buy_quote": 129607.00251
        },
        {
          "timestamp": 1753905600000,
          "datetime": "2025-07-30T20:00:00",
          "open": 0.02196,
          "high": 0.02222,
          "low": 0.02187,
          "close": 0.02221,
          "volume": 3954456.0,
          "close_time": 1753919999999,
          "quote_volume": 87063.43448,
          "trades": 2112,
          "taker_buy_base": 2240936.0,
          "taker_buy_quote": 49338.40345
        },
        {
          "timestamp": 1753920000000,
          "datetime": "2025-07-31T00:00:00",
          "open": 0.0222,
          "high": 0.02275,
          "low": 0.02206,
          "close": 0.02267,
          "volume": 7220911.0,
          "close_time": 1753934399999,
          "quote_volume": 162302.30466,
          "trades": 2851,
          "taker_buy_base": 3945969.0,
          "taker_buy_quote": 88746.32782
        },
        {
          "timestamp": 1753934400000,
          "datetime": "2025-07-31T04:00:00",
          "open": 0.02268,
          "high": 0.02269,
          "low": 0.02245,
          "close": 0.02266,
          "volume": 3329956.0,
          "close_time": 1753948799999,
          "quote_volume": 75184.78079,
          "trades": 1754,
          "taker_buy_base": 1765794.0,
          "taker_buy_quote": 39865.56405
        },
        {
          "timestamp": 1753948800000,
          "datetime": "2025-07-31T08:00:00",
          "open": 0.02267,
          "high": 0.02272,
          "low": 0.02231,
          "close": 0.02236,
          "volume": 2981006.0,
          "close_time": 1753963199999,
          "quote_volume": 67223.06375,
          "trades": 1977,
          "taker_buy_base": 1513232.0,
          "taker_buy_quote": 34129.03605
        },
        {
          "timestamp": 1753963200000,
          "datetime": "2025-07-31T12:00:00",
          "open": 0.02236,
          "high": 0.02236,
          "low": 0.02167,
          "close": 0.02218,
          "volume": 15642547.0,
          "close_time": 1753977599999,
          "quote_volume": 343674.73275,
          "trades": 5581,
          "taker_buy_base": 10606026.0,
          "taker_buy_quote": 232923.50817
        },
        {
          "timestamp": 1753977600000,
          "datetime": "2025-07-31T16:00:00",
          "open": 0.02217,
          "high": 0.0224,
          "low": 0.02169,
          "close": 0.0217,
          "volume": 4045419.0,
          "close_time": 1753991999999,
          "quote_volume": 89016.134,
          "trades": 1973,
          "taker_buy_base": 1978350.0,
          "taker_buy_quote": 43570.48398
        },
        {
          "timestamp": 1753992000000,
          "datetime": "2025-07-31T20:00:00",
          "open": 0.0217,
          "high": 0.02172,
          "low": 0.02107,
          "close": 0.02115,
          "volume": 5608922.0,
          "close_time": 1754006399999,
          "quote_volume": 119623.53238,
          "trades": 1941,
          "taker_buy_base": 2629059.0,
          "taker_buy_quote": 56041.95049
        },
        {
          "timestamp": 1754006400000,
          "datetime": "2025-08-01T00:00:00",
          "open": 0.02116,
          "high": 0.02121,
          "low": 0.0206,
          "close": 0.02101,
          "volume": 12279444.0,
          "close_time": 1754020799999,
          "quote_volume": 257037.84854,
          "trades": 3920,
          "taker_buy_base": 4054850.0,
          "taker_buy_quote": 84840.82739
        },
        {
          "timestamp": 1754020800000,
          "datetime": "2025-08-01T04:00:00",
          "open": 0.02102,
          "high": 0.02102,
          "low": 0.02072,
          "close": 0.02078,
          "volume": 3773290.0,
          "close_time": 1754035199999,
          "quote_volume": 78628.20897,
          "trades": 1501,
          "taker_buy_base": 2094797.0,
          "taker_buy_quote": 43634.07446
        },
        {
          "timestamp": 1754035200000,
          "datetime": "2025-08-01T08:00:00",
          "open": 0.02076,
          "high": 0.02082,
          "low": 0.02039,
          "close": 0.02078,
          "volume": 7570570.0,
          "close_time": 1754049599999,
          "quote_volume": 156026.48134,
          "trades": 2120,
          "taker_buy_base": 3238042.0,
          "taker_buy_quote": 66776.38471
        },
        {
          "timestamp": 1754049600000,
          "datetime": "2025-08-01T12:00:00",
          "open": 0.02078,
          "high": 0.02102,
          "low": 0.02034,
          "close": 0.02082,
          "volume": 7391786.0,
          "close_time": 1754063999999,
          "quote_volume": 153657.68873,
          "trades": 3319,
          "taker_buy_base": 3205814.0,
          "taker_buy_quote": 66655.89188
        },
        {
          "timestamp": 1754064000000,
          "datetime": "2025-08-01T16:00:00",
          "open": 0.02082,
          "high": 0.02091,
          "low": 0.02045,
          "close": 0.02079,
          "volume": 5709942.0,
          "close_time": 1754078399999,
          "quote_volume": 118206.46469,
          "trades": 3020,
          "taker_buy_base": 2226364.0,
          "taker_buy_quote": 46125.64295
        },
        {
          "timestamp": 1754078400000,
          "datetime": "2025-08-01T20:00:00",
          "open": 0.02079,
          "high": 0.02086,
          "low": 0.02002,
          "close": 0.02042,
          "volume": 8858695.0,
          "close_time": 1754092799999,
          "quote_volume": 180894.46133,
          "trades": 3330,
          "taker_buy_base": 4683397.0,
          "taker_buy_quote": 95534.56644
        },
        {
          "timestamp": 1754092800000,
          "datetime": "2025-08-02T00:00:00",
          "open": 0.02039,
          "high": 0.02063,
          "low": 0.02031,
          "close": 0.02059,
          "volume": 3377415.0,
          "close_time": 1754107199999,
          "quote_volume": 69235.75028,
          "trades": 1349,
          "taker_buy_base": 1518541.0,
          "taker_buy_quote": 31146.29127
        },
        {
          "timestamp": 1754107200000,
          "datetime": "2025-08-02T04:00:00",
          "open": 0.0206,
          "high": 0.02069,
          "low": 0.02015,
          "close": 0.0205,
          "volume": 3567803.0,
          "close_time": 1754121599999,
          "quote_volume": 72952.64433,
          "trades": 1363,
          "taker_buy_base": 2120487.0,
          "taker_buy_quote": 43337.92499
        },
        {
          "timestamp": 1754121600000,
          "datetime": "2025-08-02T08:00:00",
          "open": 0.0205,
          "high": 0.0205,
          "low": 0.02006,
          "close": 0.02027,
          "volume": 2907486.0,
          "close_time": 1754135999999,
          "quote_volume": 58836.21623,
          "trades": 1333,
          "taker_buy_base": 1470329.0,
          "taker_buy_quote": 29760.76003
        },
        {
          "timestamp": 1754136000000,
          "datetime": "2025-08-02T12:00:00",
          "open": 0.02025,
          "high": 0.02031,
          "low": 0.01994,
          "close": 0.01998,
          "volume": 3759149.0,
          "close_time": 1754150399999,
          "quote_volume": 75751.78139,
          "trades": 1452,
          "taker_buy_base": 2044370.0,
          "taker_buy_quote": 41191.39748
        },
        {
          "timestamp": 1754150400000,
          "datetime": "2025-08-02T16:00:00",
          "open": 0.01998,
          "high": 0.02009,
          "low": 0.01947,
          "close": 0.01973,
          "volume": 5949520.0,
          "close_time": 1754164799999,
          "quote_volume": 117762.41059,
          "trades": 1381,
          "taker_buy_base": 2498400.0,
          "taker_buy_quote": 49484.06418
        },
        {
          "timestamp": 1754164800000,
          "datetime": "2025-08-02T20:00:00",
          "open": 0.01972,
          "high": 0.02005,
          "low": 0.01971,
          "close": 0.01994,
          "volume": 1281297.0,
          "close_time": 1754179199999,
          "quote_volume": 25507.59714,
          "trades": 470,
          "taker_buy_base": 614640.0,
          "taker_buy_quote": 12236.96808
        },
        {
          "timestamp": 1754179200000,
          "datetime": "2025-08-03T00:00:00",
          "open": 0.01998,
          "high": 0.02039,
          "low": 0.01978,
          "close": 0.02033,
          "volume": 5004874.0,
          "close_time": 1754193599999,
          "quote_volume": 100686.07767,
          "trades": 1673,
          "taker_buy_base": 2187119.0,
          "taker_buy_quote": 43924.06966
        },
        {
          "timestamp": 1754193600000,
          "datetime": "2025-08-03T04:00:00",
          "open": 0.02032,
          "high": 0.02046,
          "low": 0.02031,
          "close": 0.0204,
          "volume": 1845496.0,
          "close_time": 1754207999999,
          "quote_volume": 37616.95826,
          "trades": 705,
          "taker_buy_base": 1006787.0,
          "taker_buy_quote": 20514.91184
        },
        {
          "timestamp": 1754208000000,
          "datetime": "2025-08-03T08:00:00",
          "open": 0.02042,
          "high": 0.02063,
          "low": 0.02036,
          "close": 0.0206,
          "volume": 2203359.0,
          "close_time": 1754222399999,
          "quote_volume": 45163.90107,
          "trades": 936,
          "taker_buy_base": 1092121.0,
          "taker_buy_quote": 22368.02696
        },
        {
          "timestamp": 1754222400000,
          "datetime": "2025-08-03T12:00:00",
          "open": 0.0206,
          "high": 0.02061,
          "low": 0.02041,
          "close": 0.02049,
          "volume": 1390654.0,
          "close_time": 1754236799999,
          "quote_volume": 28468.29392,
          "trades": 631,
          "taker_buy_base": 674085.0,
          "taker_buy_quote": 13804.55242
        },
        {
          "timestamp": 1754236800000,
          "datetime": "2025-08-03T16:00:00",
          "open": 0.02048,
          "high": 0.02061,
          "low": 0.02043,
          "close": 0.02051,
          "volume": 1064800.0,
          "close_time": 1754251199999,
          "quote_volume": 21839.41227,
          "trades": 632,
          "taker_buy_base": 459342.0,
          "taker_buy_quote": 9413.0529
        },
        {
          "timestamp": 1754251200000,
          "datetime": "2025-08-03T20:00:00",
          "open": 0.0205,
          "high": 0.02063,
          "low": 0.02047,
          "close": 0.02053,
          "volume": 1508882.0,
          "close_time": 1754265599999,
          "quote_volume": 31014.04655,
          "trades": 662,
          "taker_buy_base": 954660.0,
          "taker_buy_quote": 19625.11966
        },
        {
          "timestamp": 1754265600000,
          "datetime": "2025-08-04T00:00:00",
          "open": 0.02053,
          "high": 0.02081,
          "low": 0.02049,
          "close": 0.02066,
          "volume": 1624493.0,
          "close_time": 1754279999999,
          "quote_volume": 33563.17702,
          "trades": 752,
          "taker_buy_base": 785362.0,
          "taker_buy_quote": 16222.76385
        },
        {
          "timestamp": 1754280000000,
          "datetime": "2025-08-04T04:00:00",
          "open": 0.02065,
          "high": 0.02069,
          "low": 0.02049,
          "close": 0.02069,
          "volume": 1919922.0,
          "close_time": 1754294399999,
          "quote_volume": 39513.1019,
          "trades": 854,
          "taker_buy_base": 1121716.0,
          "taker_buy_quote": 23086.47506
        },
        {
          "timestamp": 1754294400000,
          "datetime": "2025-08-04T08:00:00",
          "open": 0.02067,
          "high": 0.02073,
          "low": 0.02054,
          "close": 0.02063,
          "volume": 2421044.0,
          "close_time": 1754308799999,
          "quote_volume": 49988.12166,
          "trades": 962,
          "taker_buy_base": 1630010.0,
          "taker_buy_quote": 33662.366
        },
        {
          "timestamp": 1754308800000,
          "datetime": "2025-08-04T12:00:00",
          "open": 0.02063,
          "high": 0.02103,
          "low": 0.02057,
          "close": 0.02099,
          "volume": 4045801.0,
          "close_time": 1754323199999,
          "quote_volume": 84094.02131,
          "trades": 1552,
          "taker_buy_base": 2109884.0,
          "taker_buy_quote": 43866.49898
        },
        {
          "timestamp": 1754323200000,
          "datetime": "2025-08-04T16:00:00",
          "open": 0.02098,
          "high": 0.02123,
          "low": 0.02092,
          "close": 0.02096,
          "volume": 2489375.0,
          "close_time": 1754337599999,
          "quote_volume": 52417.22788,
          "trades": 1081,
          "taker_buy_base": 1167289.0,
          "taker_buy_quote": 24588.59892
        },
        {
          "timestamp": 1754337600000,
          "datetime": "2025-08-04T20:00:00",
          "open": 0.02096,
          "high": 0.02125,
          "low": 0.02094,
          "close": 0.0212,
          "volume": 2989130.0,
          "close_time": 1754351999999,
          "quote_volume": 63114.17238,
          "trades": 1119,
          "taker_buy_base": 1716461.0,
          "taker_buy_quote": 36232.73832
        },
        {
          "timestamp": 1754352000000,
          "datetime": "2025-08-05T00:00:00",
          "open": 0.0212,
          "high": 0.02132,
          "low": 0.02105,
          "close": 0.02106,
          "volume": 2834329.0,
          "close_time": 1754366399999,
          "quote_volume": 60123.02285,
          "trades": 1082,
          "taker_buy_base": 1463745.0,
          "taker_buy_quote": 31068.30935
        },
        {
          "timestamp": 1754366400000,
          "datetime": "2025-08-05T04:00:00",
          "open": 0.02105,
          "high": 0.02124,
          "low": 0.02073,
          "close": 0.02075,
          "volume": 5485000.0,
          "close_time": 1754380799999,
          "quote_volume": 115129.84976,
          "trades": 2421,
          "taker_buy_base": 1983393.0,
          "taker_buy_quote": 41659.2053
        },
        {
          "timestamp": 1754380800000,
          "datetime": "2025-08-05T08:00:00",
          "open": 0.02075,
          "high": 0.02122,
          "low": 0.02072,
          "close": 0.02119,
          "volume": 3065962.0,
          "close_time": 1754395199999,
          "quote_volume": 64285.16632,
          "trades": 1583,
          "taker_buy_base": 1522496.0,
          "taker_buy_quote": 31984.38832
        },
        {
          "timestamp": 1754395200000,
          "datetime": "2025-08-05T12:00:00",
          "open": 0.02119,
          "high": 0.0212,
          "low": 0.02035,
          "close": 0.0204,
          "volume": 5018330.0,
          "close_time": 1754409599999,
          "quote_volume": 104084.15345,
          "trades": 2047,
          "taker_buy_base": 2198387.0,
          "taker_buy_quote": 45710.29876
        },
        {
          "timestamp": 1754409600000,
          "datetime": "2025-08-05T16:00:00",
          "open": 0.02039,
          "high": 0.02051,
          "low": 0.02026,
          "close": 0.02033,
          "volume": 2521198.0,
          "close_time": 1754423999999,
          "quote_volume": 51348.26249,
          "trades": 1260,
          "taker_buy_base": 1587486.0,
          "taker_buy_quote": 32335.34743
        },
        {
          "timestamp": 1754424000000,
          "datetime": "2025-08-05T20:00:00",
          "open": 0.02032,
          "high": 0.02047,
          "low": 0.02003,
          "close": 0.02046,
          "volume": 1801234.0,
          "close_time": 1754438399999,
          "quote_volume": 36544.95014,
          "trades": 947,
          "taker_buy_base": 1011078.0,
          "taker_buy_quote": 20495.817
        },
        {
          "timestamp": 1754438400000,
          "datetime": "2025-08-06T00:00:00",
          "open": 0.02043,
          "high": 0.02043,
          "low": 0.01992,
          "close": 0.01992,
          "volume": 3238285.0,
          "close_time": 1754452799999,
          "quote_volume": 65103.64644,
          "trades": 1350,
          "taker_buy_base": 1575389.0,
          "taker_buy_quote": 31687.75355
        },
        {
          "timestamp": 1754452800000,
          "datetime": "2025-08-06T04:00:00",
          "open": 0.01992,
          "high": 0.02027,
          "low": 0.01986,
          "close": 0.02012,
          "volume": 4296729.0,
          "close_time": 1754467199999,
          "quote_volume": 86252.14226,
          "trades": 1292,
          "taker_buy_base": 2612946.0,
          "taker_buy_quote": 52481.87177
        },
        {
          "timestamp": 1754467200000,
          "datetime": "2025-08-06T08:00:00",
          "open": 0.02013,
          "high": 0.02021,
          "low": 0.01998,
          "close": 0.02011,
          "volume": 4045182.0,
          "close_time": 1754481599999,
          "quote_volume": 81351.89643,
          "trades": 1234,
          "taker_buy_base": 2439891.0,
          "taker_buy_quote": 49087.22387
        },
        {
          "timestamp": 1754481600000,
          "datetime": "2025-08-06T12:00:00",
          "open": 0.02011,
          "high": 0.02035,
          "low": 0.01995,
          "close": 0.02034,
          "volume": 4204006.0,
          "close_time": 1754495999999,
          "quote_volume": 84570.38963,
          "trades": 1513,
          "taker_buy_base": 2660765.0,
          "taker_buy_quote": 53593.48875
        },
        {
          "timestamp": 1754496000000,
          "datetime": "2025-08-06T16:00:00",
          "open": 0.02035,
          "high": 0.02069,
          "low": 0.02025,
          "close": 0.02062,
          "volume": 4993477.0,
          "close_time": 1754510399999,
          "quote_volume": 102280.07159,
          "trades": 1241,
          "taker_buy_base": 3017056.0,
          "taker_buy_quote": 61812.0639
        },
        {
          "timestamp": 1754510400000,
          "datetime": "2025-08-06T20:00:00",
          "open": 0.02063,
          "high": 0.02063,
          "low": 0.02015,
          "close": 0.02024,
          "volume": 5916060.0,
          "close_time": 1754524799999,
          "quote_volume": 120142.64134,
          "trades": 2395,
          "taker_buy_base": 2124708.0,
          "taker_buy_quote": 43170.16844
        },
        {
          "timestamp": 1754524800000,
          "datetime": "2025-08-07T00:00:00",
          "open": 0.02024,
          "high": 0.02069,
          "low": 0.02017,
          "close": 0.02029,
          "volume": 14390073.0,
          "close_time": 1754539199999,
          "quote_volume": 294394.54705,
          "trades": 3124,
          "taker_buy_base": 7549654.0,
          "taker_buy_quote": 154551.64918
        },
        {
          "timestamp": 1754539200000,
          "datetime": "2025-08-07T04:00:00",
          "open": 0.0203,
          "high": 0.02053,
          "low": 0.02025,
          "close": 0.02045,
          "volume": 3457021.0,
          "close_time": 1754553599999,
          "quote_volume": 70520.10225,
          "trades": 1476,
          "taker_buy_base": 1857889.0,
          "taker_buy_quote": 37906.00205
        },
        {
          "timestamp": 1754553600000,
          "datetime": "2025-08-07T08:00:00",
          "open": 0.02047,
          "high": 0.02097,
          "low": 0.02046,
          "close": 0.02094,
          "volume": 4685740.0,
          "close_time": 1754567999999,
          "quote_volume": 96957.71424,
          "trades": 1438,
          "taker_buy_base": 2636457.0,
          "taker_buy_quote": 54559.40211
        },
        {
          "timestamp": 1754568000000,
          "datetime": "2025-08-07T12:00:00",
          "open": 0.02095,
          "high": 0.02099,
          "low": 0.02064,
          "close": 0.02078,
          "volume": 4808037.0,
          "close_time": 1754582399999,
          "quote_volume": 100091.02683,
          "trades": 1735,
          "taker_buy_base": 2220945.0,
          "taker_buy_quote": 46215.92668
        },
        {
          "timestamp": 1754582400000,
          "datetime": "2025-08-07T16:00:00",
          "open": 0.02078,
          "high": 0.02089,
          "low": 0.02043,
          "close": 0.02089,
          "volume": 3674619.0,
          "close_time": 1754596799999,
          "quote_volume": 75727.45816,
          "trades": 1417,
          "taker_buy_base": 1928861.0,
          "taker_buy_quote": 39788.66961
        },
        {
          "timestamp": 1754596800000,
          "datetime": "2025-08-07T20:00:00",
          "open": 0.0209,
          "high": 0.02117,
          "low": 0.0209,
          "close": 0.02115,
          "volume": 2924536.0,
          "close_time": 1754611199999,
          "quote_volume": 61496.4512,
          "trades": 1478,
          "taker_buy_base": 1678377.0,
          "taker_buy_quote": 35308.39089
        },
        {
          "timestamp": 1754611200000,
          "datetime": "2025-08-08T00:00:00",
          "open": 0.02116,
          "high": 0.02135,
          "low": 0.02094,
          "close": 0.02121,
          "volume": 4074747.0,
          "close_time": 1754625599999,
          "quote_volume": 86268.57228,
          "trades": 2199,
          "taker_buy_base": 2111754.0,
          "taker_buy_quote": 44745.48527
        },
        {
          "timestamp": 1754625600000,
          "datetime": "2025-08-08T04:00:00",
          "open": 0.02122,
          "high": 0.02124,
          "low": 0.02103,
          "close": 0.02123,
          "volume": 1738916.0,
          "close_time": 1754639999999,
          "quote_volume": 36744.75179,
          "trades": 1016,
          "taker_buy_base": 838364.0,
          "taker_buy_quote": 17717.80011
        },
        {
          "timestamp": 1754640000000,
          "datetime": "2025-08-08T08:00:00",
          "open": 0.02122,
          "high": 0.02132,
          "low": 0.02113,
          "close": 0.0213,
          "volume": 2100103.0,
          "close_time": 1754654399999,
          "quote_volume": 44588.13332,
          "trades": 1197,
          "taker_buy_base": 1352973.0,
          "taker_buy_quote": 28732.564
        },
        {
          "timestamp": 1754654400000,
          "datetime": "2025-08-08T12:00:00",
          "open": 0.0213,
          "high": 0.02147,
          "low": 0.02099,
          "close": 0.0211,
          "volume": 3506349.0,
          "close_time": 1754668799999,
          "quote_volume": 74377.46488,
          "trades": 2077,
          "taker_buy_base": 1653100.0,
          "taker_buy_quote": 35064.91404
        },
        {
          "timestamp": 1754668800000,
          "datetime": "2025-08-08T16:00:00",
          "open": 0.0211,
          "high": 0.02151,
          "low": 0.02108,
          "close": 0.02145,
          "volume": 3466124.0,
          "close_time": 1754683199999,
          "quote_volume": 73989.49536,
          "trades": 1782,
          "taker_buy_base": 1906391.0,
          "taker_buy_quote": 40690.94506
        },
        {
          "timestamp": 1754683200000,
          "datetime": "2025-08-08T20:00:00",
          "open": 0.02144,
          "high": 0.02147,
          "low": 0.02131,
          "close": 0.02135,
          "volume": 2116894.0,
          "close_time": 1754697599999,
          "quote_volume": 45259.87771,
          "trades": 1577,
          "taker_buy_base": 1081954.0,
          "taker_buy_quote": 23134.51329
        },
        {
          "timestamp": 1754697600000,
          "datetime": "2025-08-09T00:00:00",
          "open": 0.02135,
          "high": 0.02142,
          "low": 0.02124,
          "close": 0.0214,
          "volume": 1270361.0,
          "close_time": 1754711999999,
          "quote_volume": 27121.91292,
          "trades": 922,
          "taker_buy_base": 704648.0,
          "taker_buy_quote": 15047.62397
        },
        {
          "timestamp": 1754712000000,
          "datetime": "2025-08-09T04:00:00",
          "open": 0.02141,
          "high": 0.02191,
          "low": 0.02141,
          "close": 0.02188,
          "volume": 4762195.0,
          "close_time": 1754726399999,
          "quote_volume": 103584.88836,
          "trades": 2098,
          "taker_buy_base": 2753171.0,
          "taker_buy_quote": 59887.46387
        },
        {
          "timestamp": 1754726400000,
          "datetime": "2025-08-09T08:00:00",
          "open": 0.02189,
          "high": 0.02202,
          "low": 0.02176,
          "close": 0.02185,
          "volume": 2977897.0,
          "close_time": 1754740799999,
          "quote_volume": 65182.94943,
          "trades": 1586,
          "taker_buy_base": 1385842.0,
          "taker_buy_quote": 30337.99848
        },
        {
          "timestamp": 1754740800000,
          "datetime": "2025-08-09T12:00:00",
          "open": 0.02184,
          "high": 0.02195,
          "low": 0.02166,
          "close": 0.02177,
          "volume": 3098193.0,
          "close_time": 1754755199999,
          "quote_volume": 67560.37751,
          "trades": 2185,
          "taker_buy_base": 1128891.0,
          "taker_buy_quote": 24628.29316
        },
        {
          "timestamp": 1754755200000,
          "datetime": "2025-08-09T16:00:00",
          "open": 0.02178,
          "high": 0.02201,
          "low": 0.02176,
          "close": 0.02198,
          "volume": 2082760.0,
          "close_time": 1754769599999,
          "quote_volume": 45617.32944,
          "trades": 1710,
          "taker_buy_base": 1160490.0,
          "taker_buy_quote": 25413.66757
        },
        {
          "timestamp": 1754769600000,
          "datetime": "2025-08-09T20:00:00",
          "open": 0.02199,
          "high": 0.02209,
          "low": 0.02181,
          "close": 0.02184,
          "volume": 2332025.0,
          "close_time": 1754783999999,
          "quote_volume": 51153.50364,
          "trades": 1809,
          "taker_buy_base": 992196.0,
          "taker_buy_quote": 21790.17763
        },
        {
          "timestamp": 1754784000000,
          "datetime": "2025-08-10T00:00:00",
          "open": 0.02185,
          "high": 0.02207,
          "low": 0.02185,
          "close": 0.02206,
          "volume": 2625689.0,
          "close_time": 1754798399999,
          "quote_volume": 57650.11395,
          "trades": 1875,
          "taker_buy_base": 1654627.0,
          "taker_buy_quote": 36339.65845
        },
        {
          "timestamp": 1754798400000,
          "datetime": "2025-08-10T04:00:00",
          "open": 0.02205,
          "high": 0.02213,
          "low": 0.02146,
          "close": 0.02151,
          "volume": 4876039.0,
          "close_time": 1754812799999,
          "quote_volume": 106210.26296,
          "trades": 2685,
          "taker_buy_base": 2701577.0,
          "taker_buy_quote": 58756.46434
        },
        {
          "timestamp": 1754812800000,
          "datetime": "2025-08-10T08:00:00",
          "open": 0.02151,
          "high": 0.02163,
          "low": 0.02133,
          "close": 0.02139,
          "volume": 5961116.0,
          "close_time": 1754827199999,
          "quote_volume": 127940.81867,
          "trades": 2973,
          "taker_buy_base": 3090448.0,
          "taker_buy_quote": 66370.20308
        },
        {
          "timestamp": 1754827200000,
          "datetime": "2025-08-10T12:00:00",
          "open": 0.02138,
          "high": 0.02156,
          "low": 0.02129,
          "close": 0.02148,
          "volume": 4417004.0,
          "close_time": 1754841599999,
          "quote_volume": 94734.57906,
          "trades": 2585,
          "taker_buy_base": 2728008.0,
          "taker_buy_quote": 58510.11072
        },
        {
          "timestamp": 1754841600000,
          "datetime": "2025-08-10T16:00:00",
          "open": 0.02148,
          "high": 0.02174,
          "low": 0.02147,
          "close": 0.02171,
          "volume": 2815389.0,
          "close_time": 1754855999999,
          "quote_volume": 60797.16164,
          "trades": 1983,
          "taker_buy_base": 2047595.0,
          "taker_buy_quote": 44202.8946
        },
        {
          "timestamp": 1754856000000,
          "datetime": "2025-08-10T20:00:00",
          "open": 0.02171,
          "high": 0.02173,
          "low": 0.02143,
          "close": 0.02161,
          "volume": 3417204.0,
          "close_time": 1754870399999,
          "quote_volume": 73685.69337,
          "trades": 2169,
          "taker_buy_base": 1872903.0,
          "taker_buy_quote": 40400.17506
        },
        {
          "timestamp": 1754870400000,
          "datetime": "2025-08-11T00:00:00",
          "open": 0.0216,
          "high": 0.02204,
          "low": 0.02149,
          "close": 0.02192,
          "volume": 7633182.0,
          "close_time": 1754884799999,
          "quote_volume": 166140.05513,
          "trades": 4106,
          "taker_buy_base": 4394285.0,
          "taker_buy_quote": 95748.53553
        },
        {
          "timestamp": 1754884800000,
          "datetime": "2025-08-11T04:00:00",
          "open": 0.02193,
          "high": 0.02202,
          "low": 0.02152,
          "close": 0.02153,
          "volume": 3374092.0,
          "close_time": 1754899199999,
          "quote_volume": 73410.32134,
          "trades": 2081,
          "taker_buy_base": 1811015.0,
          "taker_buy_quote": 39419.3477
        },
        {
          "timestamp": 1754899200000,
          "datetime": "2025-08-11T08:00:00",
          "open": 0.02152,
          "high": 0.02162,
          "low": 0.02083,
          "close": 0.02086,
          "volume": 8664119.0,
          "close_time": 1754913599999,
          "quote_volume": 184028.47564,
          "trades": 4008,
          "taker_buy_base": 4763593.0,
          "taker_buy_quote": 101290.62977
        },
        {
          "timestamp": 1754913600000,
          "datetime": "2025-08-11T12:00:00",
          "open": 0.02086,
          "high": 0.02108,
          "low": 0.02064,
          "close": 0.021,
          "volume": 11217560.0,
          "close_time": 1754927999999,
          "quote_volume": 234080.53378,
          "trades": 6375,
          "taker_buy_base": 7456750.0,
          "taker_buy_quote": 155631.0396
        },
        {
          "timestamp": 1754928000000,
          "datetime": "2025-08-11T16:00:00",
          "open": 0.021,
          "high": 0.02119,
          "low": 0.02066,
          "close": 0.02073,
          "volume": 7926476.0,
          "close_time": 1754942399999,
          "quote_volume": 165821.47321,
          "trades": 4502,
          "taker_buy_base": 5186435.0,
          "taker_buy_quote": 108488.42854
        },
        {
          "timestamp": 1754942400000,
          "datetime": "2025-08-11T20:00:00",
          "open": 0.02073,
          "high": 0.02073,
          "low": 0.0203,
          "close": 0.02048,
          "volume": 7861176.0,
          "close_time": 1754956799999,
          "quote_volume": 160826.01073,
          "trades": 3926,
          "taker_buy_base": 5399541.0,
          "taker_buy_quote": 110446.99279
        },
        {
          "timestamp": 1754956800000,
          "datetime": "2025-08-12T00:00:00",
          "open": 0.02049,
          "high": 0.02069,
          "low": 0.02041,
          "close": 0.02059,
          "volume": 5899040.0,
          "close_time": 1754971199999,
          "quote_volume": 121266.54183,
          "trades": 2972,
          "taker_buy_base": 4430624.0,
          "taker_buy_quote": 91071.25051
        },
        {
          "timestamp": 1754971200000,
          "datetime": "2025-08-12T04:00:00",
          "open": 0.02059,
          "high": 0.0206,
          "low": 0.02037,
          "close": 0.02055,
          "volume": 8320519.0,
          "close_time": 1754985599999,
          "quote_volume": 170626.12834,
          "trades": 4057,
          "taker_buy_base": 5732880.0,
          "taker_buy_quote": 117630.40852
        },
        {
          "timestamp": 1754985600000,
          "datetime": "2025-08-12T08:00:00",
          "open": 0.02056,
          "high": 0.02056,
          "low": 0.02014,
          "close": 0.02031,
          "volume": 9978714.0,
          "close_time": 1754999999999,
          "quote_volume": 202592.23944,
          "trades": 3856,
          "taker_buy_base": 6515346.0,
          "taker_buy_quote": 132295.78288
        },
        {
          "timestamp": 1755000000000,
          "datetime": "2025-08-12T12:00:00",
          "open": 0.0203,
          "high": 0.021,
          "low": 0.02025,
          "close": 0.02099,
          "volume": 12009780.0,
          "close_time": 1755014399999,
          "quote_volume": 248182.52402,
          "trades": 4808,
          "taker_buy_base": 7285801.0,
          "taker_buy_quote": 150449.36295
        },
        {
          "timestamp": 1755014400000,
          "datetime": "2025-08-12T16:00:00",
          "open": 0.02097,
          "high": 0.02148,
          "low": 0.02096,
          "close": 0.02147,
          "volume": 16226813.0,
          "close_time": 1755028799999,
          "quote_volume": 345066.3355,
          "trades": 7605,
          "taker_buy_base": 6405302.0,
          "taker_buy_quote": 136177.57704
        },
        {
          "timestamp": 1755028800000,
          "datetime": "2025-08-12T20:00:00",
          "open": 0.02147,
          "high": 0.02162,
          "low": 0.02144,
          "close": 0.02154,
          "volume": 8200763.0,
          "close_time": 1755043199999,
          "quote_volume": 176621.75708,
          "trades": 5805,
          "taker_buy_base": 2292376.0,
          "taker_buy_quote": 49362.4615
        },
        {
          "timestamp": 1755043200000,
          "datetime": "2025-08-13T00:00:00",
          "open": 0.02154,
          "high": 0.02179,
          "low": 0.02136,
          "close": 0.02173,
          "volume": 5279886.0,
          "close_time": 1755057599999,
          "quote_volume": 113591.85541,
          "trades": 3092,
          "taker_buy_base": 1926673.0,
          "taker_buy_quote": 41470.31874
        },
        {
          "timestamp": 1755057600000,
          "datetime": "2025-08-13T04:00:00",
          "open": 0.02173,
          "high": 0.02184,
          "low": 0.02156,
          "close": 0.02183,
          "volume": 2782818.0,
          "close_time": 1755071999999,
          "quote_volume": 60424.1438,
          "trades": 1954,
          "taker_buy_base": 1256377.0,
          "taker_buy_quote": 27260.86996
        },
        {
          "timestamp": 1755072000000,
          "datetime": "2025-08-13T08:00:00",
          "open": 0.02183,
          "high": 0.02226,
          "low": 0.0218,
          "close": 0.02216,
          "volume": 3557091.0,
          "close_time": 1755086399999,
          "quote_volume": 78673.06271,
          "trades": 2191,
          "taker_buy_base": 1420774.0,
          "taker_buy_quote": 31420.24696
        },
        {
          "timestamp": 1755086400000,
          "datetime": "2025-08-13T12:00:00",
          "open": 0.02217,
          "high": 0.02232,
          "low": 0.02185,
          "close": 0.02207,
          "volume": 6805096.0,
          "close_time": 1755100799999,
          "quote_volume": 150479.82681,
          "trades": 3319,
          "taker_buy_base": 2769213.0,
          "taker_buy_quote": 61286.13846
        },
        {
          "timestamp": 1755100800000,
          "datetime": "2025-08-13T16:00:00",
          "open": 0.02208,
          "high": 0.02222,
          "low": 0.02195,
          "close": 0.02221,
          "volume": 2311042.0,
          "close_time": 1755115199999,
          "quote_volume": 51104.94388,
          "trades": 1556,
          "taker_buy_base": 1267767.0,
          "taker_buy_quote": 28042.03054
        },
        {
          "timestamp": 1755115200000,
          "datetime": "2025-08-13T20:00:00",
          "open": 0.02222,
          "high": 0.02231,
          "low": 0.02208,
          "close": 0.02224,
          "volume": 1999546.0,
          "close_time": 1755129599999,
          "quote_volume": 44348.63338,
          "trades": 991,
          "taker_buy_base": 936342.0,
          "taker_buy_quote": 20777.78916
        },
        {
          "timestamp": 1755129600000,
          "datetime": "2025-08-14T00:00:00",
          "open": 0.02225,
          "high": 0.02237,
          "low": 0.022,
          "close": 0.02232,
          "volume": 3811854.0,
          "close_time": 1755143999999,
          "quote_volume": 84521.84454,
          "trades": 1440,
          "taker_buy_base": 1569587.0,
          "taker_buy_quote": 34862.26328
        },
        {
          "timestamp": 1755144000000,
          "datetime": "2025-08-14T04:00:00",
          "open": 0.02231,
          "high": 0.02233,
          "low": 0.02186,
          "close": 0.02193,
          "volume": 4473143.0,
          "close_time": 1755158399999,
          "quote_volume": 98579.5716,
          "trades": 1320,
          "taker_buy_base": 2278936.0,
          "taker_buy_quote": 50205.19529
        },
        {
          "timestamp": 1755158400000,
          "datetime": "2025-08-14T08:00:00",
          "open": 0.02192,
          "high": 0.02192,
          "low": 0.02139,
          "close": 0.02158,
          "volume": 3531226.0,
          "close_time": 1755172799999,
          "quote_volume": 76279.23306,
          "trades": 1497,
          "taker_buy_base": 1808553.0,
          "taker_buy_quote": 39079.37017
        },
        {
          "timestamp": 1755172800000,
          "datetime": "2025-08-14T12:00:00",
          "open": 0.02159,
          "high": 0.02166,
          "low": 0.02052,
          "close": 0.02083,
          "volume": 18880594.0,
          "close_time": 1755187199999,
          "quote_volume": 395634.0367,
          "trades": 9102,
          "taker_buy_base": 9916395.0,
          "taker_buy_quote": 207667.5374
        },
        {
          "timestamp": 1755187200000,
          "datetime": "2025-08-14T16:00:00",
          "open": 0.02081,
          "high": 0.02083,
          "low": 0.02046,
          "close": 0.02068,
          "volume": 4539238.0,
          "close_time": 1755201599999,
          "quote_volume": 93826.99604,
          "trades": 2147,
          "taker_buy_base": 2847676.0,
          "taker_buy_quote": 58902.02726
        },
        {
          "timestamp": 1755201600000,
          "datetime": "2025-08-14T20:00:00",
          "open": 0.02064,
          "high": 0.02074,
          "low": 0.02037,
          "close": 0.0207,
          "volume": 1697778.0,
          "close_time": 1755215999999,
          "quote_volume": 34900.74195,
          "trades": 1133,
          "taker_buy_base": 856477.0,
          "taker_buy_quote": 17607.17498
        },
        {
          "timestamp": 1755216000000,
          "datetime": "2025-08-15T00:00:00",
          "open": 0.02069,
          "high": 0.02098,
          "low": 0.02059,
          "close": 0.02089,
          "volume": 2766033.0,
          "close_time": 1755230399999,
          "quote_volume": 57358.60416,
          "trades": 1300,
          "taker_buy_base": 1417415.0,
          "taker_buy_quote": 29391.50809
        },
        {
          "timestamp": 1755230400000,
          "datetime": "2025-08-15T04:00:00",
          "open": 0.02089,
          "high": 0.02103,
          "low": 0.02078,
          "close": 0.02102,
          "volume": 1889570.0,
          "close_time": 1755244799999,
          "quote_volume": 39539.44771,
          "trades": 1065,
          "taker_buy_base": 977503.0,
          "taker_buy_quote": 20471.88512
        },
        {
          "timestamp": 1755244800000,
          "datetime": "2025-08-15T08:00:00",
          "open": 0.02102,
          "high": 0.0211,
          "low": 0.02082,
          "close": 0.0209,
          "volume": 2273883.0,
          "close_time": 1755259199999,
          "quote_volume": 47668.75939,
          "trades": 1063,
          "taker_buy_base": 1317106.0,
          "taker_buy_quote": 27621.71124
        },
        {
          "timestamp": 1755259200000,
          "datetime": "2025-08-15T12:00:00",
          "open": 0.02089,
          "high": 0.02109,
          "low": 0.02024,
          "close": 0.02036,
          "volume": 7444506.0,
          "close_time": 1755273599999,
          "quote_volume": 154585.09584,
          "trades": 3857,
          "taker_buy_base": 4130061.0,
          "taker_buy_quote": 85686.3849
        },
        {
          "timestamp": 1755273600000,
          "datetime": "2025-08-15T16:00:00",
          "open": 0.02033,
          "high": 0.02063,
          "low": 0.02017,
          "close": 0.02044,
          "volume": 3502631.0,
          "close_time": 1755287999999,
          "quote_volume": 71688.20953,
          "trades": 2089,
          "taker_buy_base": 1564136.0,
          "taker_buy_quote": 31992.40525
        },
        {
          "timestamp": 1755288000000,
          "datetime": "2025-08-15T20:00:00",
          "open": 0.02044,
          "high": 0.02085,
          "low": 0.02039,
          "close": 0.02076,
          "volume": 2212451.0,
          "close_time": 1755302399999,
          "quote_volume": 45615.74491,
          "trades": 1813,
          "taker_buy_base": 932646.0,
          "taker_buy_quote": 19220.28401
        },
        {
          "timestamp": 1755302400000,
          "datetime": "2025-08-16T00:00:00",
          "open": 0.02077,
          "high": 0.02092,
          "low": 0.02075,
          "close": 0.02078,
          "volume": 1657061.0,
          "close_time": 1755316799999,
          "quote_volume": 34500.91023,
          "trades": 1594,
          "taker_buy_base": 946122.0,
          "taker_buy_quote": 19699.97106
        },
        {
          "timestamp": 1755316800000,
          "datetime": "2025-08-16T04:00:00",
          "open": 0.02078,
          "high": 0.02097,
          "low": 0.02077,
          "close": 0.02093,
          "volume": 1769541.0,
          "close_time": 1755331199999,
          "quote_volume": 36910.73713,
          "trades": 1399,
          "taker_buy_base": 1249716.0,
          "taker_buy_quote": 26071.40606
        },
        {
          "timestamp": 1755331200000,
          "datetime": "2025-08-16T08:00:00",
          "open": 0.02093,
          "high": 0.02098,
          "low": 0.02068,
          "close": 0.02082,
          "volume": 2700124.0,
          "close_time": 1755345599999,
          "quote_volume": 56308.80156,
          "trades": 2015,
          "taker_buy_base": 1592204.0,
          "taker_buy_quote": 33226.69055
        },
        {
          "timestamp": 1755345600000,
          "datetime": "2025-08-16T12:00:00",
          "open": 0.02081,
          "high": 0.02121,
          "low": 0.02078,
          "close": 0.02119,
          "volume": 3766634.0,
          "close_time": 1755359999999,
          "quote_volume": 79151.26522,
          "trades": 2348,
          "taker_buy_base": 2417507.0,
          "taker_buy_quote": 50775.69156
        },
        {
          "timestamp": 1755360000000,
          "datetime": "2025-08-16T16:00:00",
          "open": 0.02118,
          "high": 0.02129,
          "low": 0.02107,
          "close": 0.02107,
          "volume": 2872461.0,
          "close_time": 1755374399999,
          "quote_volume": 60929.91547,
          "trades": 1775,
          "taker_buy_base": 1469014.0,
          "taker_buy_quote": 31161.71657
        },
        {
          "timestamp": 1755374400000,
          "datetime": "2025-08-16T20:00:00",
          "open": 0.02107,
          "high": 0.02115,
          "low": 0.02093,
          "close": 0.02104,
          "volume": 1672347.0,
          "close_time": 1755388799999,
          "quote_volume": 35211.65377,
          "trades": 1376,
          "taker_buy_base": 955580.0,
          "taker_buy_quote": 20123.44866
        },
        {
          "timestamp": 1755388800000,
          "datetime": "2025-08-17T00:00:00",
          "open": 0.02104,
          "high": 0.02125,
          "low": 0.02094,
          "close": 0.02119,
          "volume": 2961966.0,
          "close_time": 1755403199999,
          "quote_volume": 62470.51587,
          "trades": 1827,
          "taker_buy_base": 1423465.0,
          "taker_buy_quote": 30023.55952
        },
        {
          "timestamp": 1755403200000,
          "datetime": "2025-08-17T04:00:00",
          "open": 0.02119,
          "high": 0.02126,
          "low": 0.02114,
          "close": 0.02122,
          "volume": 1667456.0,
          "close_time": 1755417599999,
          "quote_volume": 35348.48562,
          "trades": 1411,
          "taker_buy_base": 676806.0,
          "taker_buy_quote": 14349.79658
        },
        {
          "timestamp": 1755417600000,
          "datetime": "2025-08-17T08:00:00",
          "open": 0.02121,
          "high": 0.02132,
          "low": 0.02119,
          "close": 0.02126,
          "volume": 2374309.0,
          "close_time": 1755431999999,
          "quote_volume": 50480.24893,
          "trades": 1390,
          "taker_buy_base": 1324851.0,
          "taker_buy_quote": 28171.69048
        },
        {
          "timestamp": 1755432000000,
          "datetime": "2025-08-17T12:00:00",
          "open": 0.02127,
          "high": 0.02137,
          "low": 0.02119,
          "close": 0.02137,
          "volume": 1366646.0,
          "close_time": 1755446399999,
          "quote_volume": 29076.24299,
          "trades": 1176,
          "taker_buy_base": 641686.0,
          "taker_buy_quote": 13652.30611
        },
        {
          "timestamp": 1755446400000,
          "datetime": "2025-08-17T16:00:00",
          "open": 0.02137,
          "high": 0.02146,
          "low": 0.02091,
          "close": 0.021,
          "volume": 4369580.0,
          "close_time": 1755460799999,
          "quote_volume": 92698.2388,
          "trades": 2332,
          "taker_buy_base": 2253992.0,
          "taker_buy_quote": 47732.10424
        },
        {
          "timestamp": 1755460800000,
          "datetime": "2025-08-17T20:00:00",
          "open": 0.021,
          "high": 0.02115,
          "low": 0.02096,
          "close": 0.021,
          "volume": 1671444.0,
          "close_time": 1755475199999,
          "quote_volume": 35173.65825,
          "trades": 1239,
          "taker_buy_base": 995802.0,
          "taker_buy_quote": 20954.65749
        },
        {
          "timestamp": 1755475200000,
          "datetime": "2025-08-18T00:00:00",
          "open": 0.02101,
          "high": 0.02102,
          "low": 0.0201,
          "close": 0.02032,
          "volume": 5178793.0,
          "close_time": 1755489599999,
          "quote_volume": 106734.88139,
          "trades": 3280,
          "taker_buy_base": 3085520.0,
          "taker_buy_quote": 63588.40081
        },
        {
          "timestamp": 1755489600000,
          "datetime": "2025-08-18T04:00:00",
          "open": 0.02031,
          "high": 0.02044,
          "low": 0.01998,
          "close": 0.02006,
          "volume": 4540386.0,
          "close_time": 1755503999999,
          "quote_volume": 91579.67484,
          "trades": 1959,
          "taker_buy_base": 2256789.0,
          "taker_buy_quote": 45540.38796
        },
        {
          "timestamp": 1755504000000,
          "datetime": "2025-08-18T08:00:00",
          "open": 0.02006,
          "high": 0.02023,
          "low": 0.01987,
          "close": 0.0202,
          "volume": 3424538.0,
          "close_time": 1755518399999,
          "quote_volume": 68713.22854,
          "trades": 1933,
          "taker_buy_base": 2000319.0,
          "taker_buy_quote": 40119.12871
        },
        {
          "timestamp": 1755518400000,
          "datetime": "2025-08-18T12:00:00",
          "open": 0.02018,
          "high": 0.02041,
          "low": 0.02011,
          "close": 0.02034,
          "volume": 4121336.0,
          "close_time": 1755532799999,
          "quote_volume": 83466.3514,
          "trades": 1852,
          "taker_buy_base": 2189856.0,
          "taker_buy_quote": 44353.55181
        },
        {
          "timestamp": 1755532800000,
          "datetime": "2025-08-18T16:00:00",
          "open": 0.02033,
          "high": 0.02047,
          "low": 0.02016,
          "close": 0.0203,
          "volume": 1985667.0,
          "close_time": 1755547199999,
          "quote_volume": 40343.66536,
          "trades": 1106,
          "taker_buy_base": 863132.0,
          "taker_buy_quote": 17536.46933
        },
        {
          "timestamp": 1755547200000,
          "datetime": "2025-08-18T20:00:00",
          "open": 0.0203,
          "high": 0.02053,
          "low": 0.0202,
          "close": 0.02025,
          "volume": 2641428.0,
          "close_time": 1755561599999,
          "quote_volume": 53806.01014,
          "trades": 1286,
          "taker_buy_base": 1381490.0,
          "taker_buy_quote": 28153.5453
        },
        {
          "timestamp": 1755561600000,
          "datetime": "2025-08-19T00:00:00",
          "open": 0.02024,
          "high": 0.02048,
          "low": 0.01992,
          "close": 0.01998,
          "volume": 4506113.0,
          "close_time": 1755575999999,
          "quote_volume": 90946.37524,
          "trades": 1647,
          "taker_buy_base": 2207584.0,
          "taker_buy_quote": 44582.64646
        },
        {
          "timestamp": 1755576000000,
          "datetime": "2025-08-19T04:00:00",
          "open": 0.01996,
          "high": 0.0201,
          "low": 0.01985,
          "close": 0.02004,
          "volume": 2239856.0,
          "close_time": 1755590399999,
          "quote_volume": 44708.99171,
          "trades": 784,
          "taker_buy_base": 1300729.0,
          "taker_buy_quote": 25965.9237
        },
        {
          "timestamp": 1755590400000,
          "datetime": "2025-08-19T08:00:00",
          "open": 0.02005,
          "high": 0.02044,
          "low": 0.01997,
          "close": 0.02044,
          "volume": 3550556.0,
          "close_time": 1755604799999,
          "quote_volume": 71974.20436,
          "trades": 1413,
          "taker_buy_base": 1848824.0,
          "taker_buy_quote": 37506.43607
        },
        {
          "timestamp": 1755604800000,
          "datetime": "2025-08-19T12:00:00",
          "open": 0.02043,
          "high": 0.02047,
          "low": 0.0199,
          "close": 0.02001,
          "volume": 5800881.0,
          "close_time": 1755619199999,
          "quote_volume": 116976.14298,
          "trades": 1759,
          "taker_buy_base": 2453556.0,
          "taker_buy_quote": 49531.50874
        },
        {
          "timestamp": 1755619200000,
          "datetime": "2025-08-19T16:00:00",
          "open": 0.02,
          "high": 0.02001,
          "low": 0.01964,
          "close": 0.01988,
          "volume": 4215646.0,
          "close_time": 1755633599999,
          "quote_volume": 83598.22524,
          "trades": 909,
          "taker_buy_base": 1742081.0,
          "taker_buy_quote": 34557.33747
        },
        {
          "timestamp": 1755633600000,
          "datetime": "2025-08-19T20:00:00",
          "open": 0.01989,
          "high": 0.02007,
          "low": 0.01978,
          "close": 0.01983,
          "volume": 2684662.0,
          "close_time": 1755647999999,
          "quote_volume": 53579.34839,
          "trades": 679,
          "taker_buy_base": 1206739.0,
          "taker_buy_quote": 24089.93963
        },
        {
          "timestamp": 1755648000000,
          "datetime": "2025-08-20T00:00:00",
          "open": 0.01984,
          "high": 0.02016,
          "low": 0.01972,
          "close": 0.0201,
          "volume": 4335192.0,
          "close_time": 1755662399999,
          "quote_volume": 86566.58174,
          "trades": 1072,
          "taker_buy_base": 2184145.0,
          "taker_buy_quote": 43606.01495
        },
        {
          "timestamp": 1755662400000,
          "datetime": "2025-08-20T04:00:00",
          "open": 0.0201,
          "high": 0.02029,
          "low": 0.0201,
          "close": 0.02018,
          "volume": 2888726.0,
          "close_time": 1755676799999,
          "quote_volume": 58370.14477,
          "trades": 1079,
          "taker_buy_base": 1257088.0,
          "taker_buy_quote": 25410.16442
        },
        {
          "timestamp": 1755676800000,
          "datetime": "2025-08-20T08:00:00",
          "open": 0.02018,
          "high": 0.02048,
          "low": 0.0201,
          "close": 0.02029,
          "volume": 4106553.0,
          "close_time": 1755691199999,
          "quote_volume": 83561.65366,
          "trades": 1235,
          "taker_buy_base": 1996759.0,
          "taker_buy_quote": 40673.12209
        },
        {
          "timestamp": 1755691200000,
          "datetime": "2025-08-20T12:00:00",
          "open": 0.0203,
          "high": 0.02069,
          "low": 0.01988,
          "close": 0.02056,
          "volume": 6067566.0,
          "close_time": 1755705599999,
          "quote_volume": 123531.26488,
          "trades": 2390,
          "taker_buy_base": 3062869.0,
          "taker_buy_quote": 62341.6333
        },
        {
          "timestamp": 1755705600000,
          "datetime": "2025-08-20T16:00:00",
          "open": 0.02056,
          "high": 0.02095,
          "low": 0.02056,
          "close": 0.02095,
          "volume": 4563869.0,
          "close_time": 1755719999999,
          "quote_volume": 94570.60272,
          "trades": 1749,
          "taker_buy_base": 1890867.0,
          "taker_buy_quote": 39186.97347
        },
        {
          "timestamp": 1755720000000,
          "datetime": "2025-08-20T20:00:00",
          "open": 0.02094,
          "high": 0.02096,
          "low": 0.02083,
          "close": 0.02087,
          "volume": 2827152.0,
          "close_time": 1755734399999,
          "quote_volume": 59090.00487,
          "trades": 1045,
          "taker_buy_base": 1226683.0,
          "taker_buy_quote": 25639.16564
        },
        {
          "timestamp": 1755734400000,
          "datetime": "2025-08-21T00:00:00",
          "open": 0.02088,
          "high": 0.02099,
          "low": 0.02071,
          "close": 0.02082,
          "volume": 3772810.0,
          "close_time": 1755748799999,
          "quote_volume": 78619.39775,
          "trades": 1098,
          "taker_buy_base": 1429243.0,
          "taker_buy_quote": 29784.37337
        },
        {
          "timestamp": 1755748800000,
          "datetime": "2025-08-21T04:00:00",
          "open": 0.02082,
          "high": 0.02084,
          "low": 0.0206,
          "close": 0.02073,
          "volume": 1808362.0,
          "close_time": 1755763199999,
          "quote_volume": 37479.69168,
          "trades": 774,
          "taker_buy_base": 710109.0,
          "taker_buy_quote": 14703.97418
        },
        {
          "timestamp": 1755763200000,
          "datetime": "2025-08-21T08:00:00",
          "open": 0.02072,
          "high": 0.02073,
          "low": 0.02034,
          "close": 0.02039,
          "volume": 4171199.0,
          "close_time": 1755777599999,
          "quote_volume": 85468.04691,
          "trades": 1315,
          "taker_buy_base": 1966368.0,
          "taker_buy_quote": 40343.28375
        },
        {
          "timestamp": 1755777600000,
          "datetime": "2025-08-21T12:00:00",
          "open": 0.02038,
          "high": 0.02055,
          "low": 0.02016,
          "close": 0.02017,
          "volume": 4074032.0,
          "close_time": 1755791999999,
          "quote_volume": 82920.82833,
          "trades": 1815,
          "taker_buy_base": 1984007.0,
          "taker_buy_quote": 40396.15104
        },
        {
          "timestamp": 1755792000000,
          "datetime": "2025-08-21T16:00:00",
          "open": 0.02017,
          "high": 0.02037,
          "low": 0.0201,
          "close": 0.02015,
          "volume": 2963331.0,
          "close_time": 1755806399999,
          "quote_volume": 59891.1992,
          "trades": 1212,
          "taker_buy_base": 1543796.0,
          "taker_buy_quote": 31211.95167
        },
        {
          "timestamp": 1755806400000,
          "datetime": "2025-08-21T20:00:00",
          "open": 0.02016,
          "high": 0.02037,
          "low": 0.02011,
          "close": 0.02023,
          "volume": 2403120.0,
          "close_time": 1755820799999,
          "quote_volume": 48703.33449,
          "trades": 995,
          "taker_buy_base": 1192607.0,
          "taker_buy_quote": 24158.23171
        },
        {
          "timestamp": 1755820800000,
          "datetime": "2025-08-22T00:00:00",
          "open": 0.02024,
          "high": 0.02042,
          "low": 0.0201,
          "close": 0.02016,
          "volume": 2343694.0,
          "close_time": 1755835199999,
          "quote_volume": 47467.17484,
          "trades": 925,
          "taker_buy_base": 1234304.0,
          "taker_buy_quote": 25018.32176
        },
        {
          "timestamp": 1755835200000,
          "datetime": "2025-08-22T04:00:00",
          "open": 0.02017,
          "high": 0.02029,
          "low": 0.02011,
          "close": 0.02025,
          "volume": 1265534.0,
          "close_time": 1755849599999,
          "quote_volume": 25564.16467,
          "trades": 919,
          "taker_buy_base": 599188.0,
          "taker_buy_quote": 12105.10192
        },
        {
          "timestamp": 1755849600000,
          "datetime": "2025-08-22T08:00:00",
          "open": 0.02024,
          "high": 0.02032,
          "low": 0.01997,
          "close": 0.01997,
          "volume": 3076242.0,
          "close_time": 1755863999999,
          "quote_volume": 61975.14213,
          "trades": 1169,
          "taker_buy_base": 1339965.0,
          "taker_buy_quote": 27038.1902
        },
        {
          "timestamp": 1755864000000,
          "datetime": "2025-08-22T12:00:00",
          "open": 0.01998,
          "high": 0.02118,
          "low": 0.01962,
          "close": 0.02111,
          "volume": 18285346.0,
          "close_time": 1755878399999,
          "quote_volume": 373152.80579,
          "trades": 6897,
          "taker_buy_base": 8982706.0,
          "taker_buy_quote": 183390.88667
        },
        {
          "timestamp": 1755878400000,
          "datetime": "2025-08-22T16:00:00",
          "open": 0.02109,
          "high": 0.02167,
          "low": 0.02109,
          "close": 0.02162,
          "volume": 8317735.0,
          "close_time": 1755892799999,
          "quote_volume": 178702.65252,
          "trades": 3149,
          "taker_buy_base": 3576498.0,
          "taker_buy_quote": 76799.791
        },
        {
          "timestamp": 1755892800000,
          "datetime": "2025-08-22T20:00:00",
          "open": 0.02163,
          "high": 0.02173,
          "low": 0.0216,
          "close": 0.02168,
          "volume": 2759974.0,
          "close_time": 1755907199999,
          "quote_volume": 59786.49453,
          "trades": 2083,
          "taker_buy_base": 770380.0,
          "taker_buy_quote": 16693.25246
        },
        {
          "timestamp": 1755907200000,
          "datetime": "2025-08-23T00:00:00",
          "open": 0.02169,
          "high": 0.02179,
          "low": 0.02125,
          "close": 0.02137,
          "volume": 3618424.0,
          "close_time": 1755921599999,
          "quote_volume": 78061.89972,
          "trades": 2451,
          "taker_buy_base": 1259561.0,
          "taker_buy_quote": 27183.33126
        },
        {
          "timestamp": 1755921600000,
          "datetime": "2025-08-23T04:00:00",
          "open": 0.02138,
          "high": 0.02178,
          "low": 0.02138,
          "close": 0.0215,
          "volume": 3199770.0,
          "close_time": 1755935999999,
          "quote_volume": 69256.84323,
          "trades": 1965,
          "taker_buy_base": 1278763.0,
          "taker_buy_quote": 27703.38104
        },
        {
          "timestamp": 1755936000000,
          "datetime": "2025-08-23T08:00:00",
          "open": 0.02151,
          "high": 0.02162,
          "low": 0.02142,
          "close": 0.02145,
          "volume": 1967483.0,
          "close_time": 1755950399999,
          "quote_volume": 42339.80963,
          "trades": 1262,
          "taker_buy_base": 702041.0,
          "taker_buy_quote": 15105.12969
        },
        {
          "timestamp": 1755950400000,
          "datetime": "2025-08-23T12:00:00",
          "open": 0.02146,
          "high": 0.02155,
          "low": 0.02137,
          "close": 0.02142,
          "volume": 2081625.0,
          "close_time": 1755964799999,
          "quote_volume": 44593.36777,
          "trades": 1013,
          "taker_buy_base": 972383.0,
          "taker_buy_quote": 20837.56386
        },
        {
          "timestamp": 1755964800000,
          "datetime": "2025-08-23T16:00:00",
          "open": 0.02143,
          "high": 0.02155,
          "low": 0.02138,
          "close": 0.02155,
          "volume": 1270373.0,
          "close_time": 1755979199999,
          "quote_volume": 27265.74072,
          "trades": 673,
          "taker_buy_base": 596598.0,
          "taker_buy_quote": 12814.50798
        },
        {
          "timestamp": 1755979200000,
          "datetime": "2025-08-23T20:00:00",
          "open": 0.02154,
          "high": 0.02154,
          "low": 0.02129,
          "close": 0.02142,
          "volume": 2000510.0,
          "close_time": 1755993599999,
          "quote_volume": 42828.4763,
          "trades": 1177,
          "taker_buy_base": 959966.0,
          "taker_buy_quote": 20542.07288
        },
        {
          "timestamp": 1755993600000,
          "datetime": "2025-08-24T00:00:00",
          "open": 0.02143,
          "high": 0.02151,
          "low": 0.0212,
          "close": 0.02127,
          "volume": 1675279.0,
          "close_time": 1756007999999,
          "quote_volume": 35806.21611,
          "trades": 951,
          "taker_buy_base": 668245.0,
          "taker_buy_quote": 14276.9933
        },
        {
          "timestamp": 1756008000000,
          "datetime": "2025-08-24T04:00:00",
          "open": 0.02126,
          "high": 0.02135,
          "low": 0.02096,
          "close": 0.02097,
          "volume": 2585086.0,
          "close_time": 1756022399999,
          "quote_volume": 54670.32638,
          "trades": 1191,
          "taker_buy_base": 1081089.0,
          "taker_buy_quote": 22880.6403
        },
        {
          "timestamp": 1756022400000,
          "datetime": "2025-08-24T08:00:00",
          "open": 0.02096,
          "high": 0.02104,
          "low": 0.02065,
          "close": 0.02066,
          "volume": 2890633.0,
          "close_time": 1756036799999,
          "quote_volume": 60209.90224,
          "trades": 1581,
          "taker_buy_base": 1114851.0,
          "taker_buy_quote": 23250.67526
        },
        {
          "timestamp": 1756036800000,
          "datetime": "2025-08-24T12:00:00",
          "open": 0.02065,
          "high": 0.02073,
          "low": 0.02038,
          "close": 0.02041,
          "volume": 7795764.0,
          "close_time": 1756051199999,
          "quote_volume": 160284.54221,
          "trades": 4707,
          "taker_buy_base": 2593962.0,
          "taker_buy_quote": 53323.34787
        },
        {
          "timestamp": 1756051200000,
          "datetime": "2025-08-24T16:00:00",
          "open": 0.0204,
          "high": 0.0212,
          "low": 0.02026,
          "close": 0.02055,
          "volume": 17158603.0,
          "close_time": 1756065599999,
          "quote_volume": 354300.73268,
          "trades": 9654,
          "taker_buy_base": 7632864.0,
          "taker_buy_quote": 157486.16045
        },
        {
          "timestamp": 1756065600000,
          "datetime": "2025-08-24T20:00:00",
          "open": 0.02057,
          "high": 0.02076,
          "low": 0.02021,
          "close": 0.02052,
          "volume": 6047338.0,
          "close_time": 1756079999999,
          "quote_volume": 123955.96278,
          "trades": 2447,
          "taker_buy_base": 3123278.0,
          "taker_buy_quote": 63999.78868
        },
        {
          "timestamp": 1756080000000,
          "datetime": "2025-08-25T00:00:00",
          "open": 0.02052,
          "high": 0.02085,
          "low": 0.02025,
          "close": 0.02074,
          "volume": 4043302.0,
          "close_time": 1756094399999,
          "quote_volume": 83096.38057,
          "trades": 1128,
          "taker_buy_base": 2001063.0,
          "taker_buy_quote": 41100.48637
        },
        {
          "timestamp": 1756094400000,
          "datetime": "2025-08-25T04:00:00",
          "open": 0.02075,
          "high": 0.02087,
          "low": 0.01994,
          "close": 0.01999,
          "volume": 7795256.0,
          "close_time": 1756108799999,
          "quote_volume": 157954.25002,
          "trades": 2921,
          "taker_buy_base": 3505682.0,
          "taker_buy_quote": 71015.00728
        },
        {
          "timestamp": 1756108800000,
          "datetime": "2025-08-25T08:00:00",
          "open": 0.02,
          "high": 0.0201,
          "low": 0.01981,
          "close": 0.02003,
          "volume": 6001806.0,
          "close_time": 1756123199999,
          "quote_volume": 119751.0242,
          "trades": 2516,
          "taker_buy_base": 3225444.0,
          "taker_buy_quote": 64358.79605
        },
        {
          "timestamp": 1756123200000,
          "datetime": "2025-08-25T12:00:00",
          "open": 0.02001,
          "high": 0.02023,
          "low": 0.01988,
          "close": 0.02001,
          "volume": 5884752.0,
          "close_time": 1756137599999,
          "quote_volume": 118078.12831,
          "trades": 1550,
          "taker_buy_base": 3206362.0,
          "taker_buy_quote": 64395.96474
        },
        {
          "timestamp": 1756137600000,
          "datetime": "2025-08-25T16:00:00",
          "open": 0.01999,
          "high": 0.02011,
          "low": 0.01965,
          "close": 0.01965,
          "volume": 6019875.0,
          "close_time": 1756151999999,
          "quote_volume": 119888.83239,
          "trades": 1615,
          "taker_buy_base": 3161965.0,
          "taker_buy_quote": 63011.0115
        },
        {
          "timestamp": 1756152000000,
          "datetime": "2025-08-25T20:00:00",
          "open": 0.01963,
          "high": 0.01969,
          "low": 0.01923,
          "close": 0.0196,
          "volume": 9116038.0,
          "close_time": 1756166399999,
          "quote_volume": 177072.83152,
          "trades": 3955,
          "taker_buy_base": 5294836.0,
          "taker_buy_quote": 102880.57038
        },
        {
          "timestamp": 1756166400000,
          "datetime": "2025-08-26T00:00:00",
          "open": 0.01958,
          "high": 0.01975,
          "low": 0.01933,
          "close": 0.01971,
          "volume": 6817116.0,
          "close_time": 1756180799999,
          "quote_volume": 133505.60719,
          "trades": 1537,
          "taker_buy_base": 3622677.0,
          "taker_buy_quote": 70938.15619
        },
        {
          "timestamp": 1756180800000,
          "datetime": "2025-08-26T04:00:00",
          "open": 0.0197,
          "high": 0.01994,
          "low": 0.01968,
          "close": 0.01984,
          "volume": 2639853.0,
          "close_time": 1756195199999,
          "quote_volume": 52296.35689,
          "trades": 781,
          "taker_buy_base": 1266688.0,
          "taker_buy_quote": 25095.39544
        },
        {
          "timestamp": 1756195200000,
          "datetime": "2025-08-26T08:00:00",
          "open": 0.01983,
          "high": 0.01984,
          "low": 0.01959,
          "close": 0.01966,
          "volume": 2288881.0,
          "close_time": 1756209599999,
          "quote_volume": 45202.6704,
          "trades": 579,
          "taker_buy_base": 1245510.0,
          "taker_buy_quote": 24606.66887
        },
        {
          "timestamp": 1756209600000,
          "datetime": "2025-08-26T12:00:00",
          "open": 0.01968,
          "high": 0.02012,
          "low": 0.0196,
          "close": 0.01995,
          "volume": 10593151.0,
          "close_time": 1756223999999,
          "quote_volume": 210954.99855,
          "trades": 2752,
          "taker_buy_base": 5877468.0,
          "taker_buy_quote": 117103.57567
        },
        {
          "timestamp": 1756224000000,
          "datetime": "2025-08-26T16:00:00",
          "open": 0.01994,
          "high": 0.02036,
          "low": 0.01987,
          "close": 0.02031,
          "volume": 4921994.0,
          "close_time": 1756238399999,
          "quote_volume": 98954.76648,
          "trades": 1127,
          "taker_buy_base": 3355540.0,
          "taker_buy_quote": 67576.30205
        },
        {
          "timestamp": 1756238400000,
          "datetime": "2025-08-26T20:00:00",
          "open": 0.02028,
          "high": 0.02043,
          "low": 0.02027,
          "close": 0.02027,
          "volume": 4312951.0,
          "close_time": 1756252799999,
          "quote_volume": 87737.12547,
          "trades": 928,
          "taker_buy_base": 1806712.0,
          "taker_buy_quote": 36779.57099
        },
        {
          "timestamp": 1756252800000,
          "datetime": "2025-08-27T00:00:00",
          "open": 0.02027,
          "high": 0.02032,
          "low": 0.02002,
          "close": 0.02025,
          "volume": 2769084.0,
          "close_time": 1756267199999,
          "quote_volume": 55773.45101,
          "trades": 485,
          "taker_buy_base": 1193857.0,
          "taker_buy_quote": 24064.24005
        },
        {
          "timestamp": 1756267200000,
          "datetime": "2025-08-27T04:00:00",
          "open": 0.02023,
          "high": 0.02037,
          "low": 0.02,
          "close": 0.02002,
          "volume": 2819287.0,
          "close_time": 1756281599999,
          "quote_volume": 57134.39254,
          "trades": 573,
          "taker_buy_base": 986994.0,
          "taker_buy_quote": 20004.07636
        },
        {
          "timestamp": 1756281600000,
          "datetime": "2025-08-27T08:00:00",
          "open": 0.02004,
          "high": 0.02016,
          "low": 0.01998,
          "close": 0.02012,
          "volume": 971843.0,
          "close_time": 1756295999999,
          "quote_volume": 19523.32618,
          "trades": 303,
          "taker_buy_base": 564820.0,
          "taker_buy_quote": 11350.10051
        },
        {
          "timestamp": 1756296000000,
          "datetime": "2025-08-27T12:00:00",
          "open": 0.02015,
          "high": 0.02036,
          "low": 0.02003,
          "close": 0.02034,
          "volume": 3194693.0,
          "close_time": 1756310399999,
          "quote_volume": 64541.42644,
          "trades": 758,
          "taker_buy_base": 1367693.0,
          "taker_buy_quote": 27615.62668
        },
        {
          "timestamp": 1756310400000,
          "datetime": "2025-08-27T16:00:00",
          "open": 0.02033,
          "high": 0.02042,
          "low": 0.02007,
          "close": 0.02017,
          "volume": 5198486.0,
          "close_time": 1756324799999,
          "quote_volume": 105452.6056,
          "trades": 1014,
          "taker_buy_base": 2577628.0,
          "taker_buy_quote": 52295.15933
        },
        {
          "timestamp": 1756324800000,
          "datetime": "2025-08-27T20:00:00",
          "open": 0.02015,
          "high": 0.02036,
          "low": 0.01996,
          "close": 0.02006,
          "volume": 7034951.0,
          "close_time": 1756339199999,
          "quote_volume": 141838.16723,
          "trades": 2619,
          "taker_buy_base": 3558483.0,
          "taker_buy_quote": 71696.33121
        },
        {
          "timestamp": 1756339200000,
          "datetime": "2025-08-28T00:00:00",
          "open": 0.02008,
          "high": 0.02035,
          "low": 0.01986,
          "close": 0.02035,
          "volume": 1813526.0,
          "close_time": 1756353599999,
          "quote_volume": 36551.80971,
          "trades": 436,
          "taker_buy_base": 812417.0,
          "taker_buy_quote": 16384.22856
        },
        {
          "timestamp": 1756353600000,
          "datetime": "2025-08-28T04:00:00",
          "open": 0.02035,
          "high": 0.02053,
          "low": 0.02028,
          "close": 0.02045,
          "volume": 3429130.0,
          "close_time": 1756367999999,
          "quote_volume": 69978.60201,
          "trades": 1020,
          "taker_buy_base": 1883079.0,
          "taker_buy_quote": 38434.60638
        },
        {
          "timestamp": 1756368000000,
          "datetime": "2025-08-28T08:00:00",
          "open": 0.02043,
          "high": 0.02057,
          "low": 0.02033,
          "close": 0.02044,
          "volume": 1509186.0,
          "close_time": 1756382399999,
          "quote_volume": 30873.39742,
          "trades": 864,
          "taker_buy_base": 388388.0,
          "taker_buy_quote": 7948.29472
        },
        {
          "timestamp": 1756382400000,
          "datetime": "2025-08-28T12:00:00",
          "open": 0.02042,
          "high": 0.02076,
          "low": 0.02041,
          "close": 0.02058,
          "volume": 2755540.0,
          "close_time": 1756396799999,
          "quote_volume": 56753.722,
          "trades": 1023,
          "taker_buy_base": 1228229.0,
          "taker_buy_quote": 25311.31993
        },
        {
          "timestamp": 1756396800000,
          "datetime": "2025-08-28T16:00:00",
          "open": 0.02059,
          "high": 0.02068,
          "low": 0.02032,
          "close": 0.02032,
          "volume": 1998825.0,
          "close_time": 1756411199999,
          "quote_volume": 41032.01123,
          "trades": 798,
          "taker_buy_base": 1087926.0,
          "taker_buy_quote": 22338.20537
        },
        {
          "timestamp": 1756411200000,
          "datetime": "2025-08-28T20:00:00",
          "open": 0.0203,
          "high": 0.0208,
          "low": 0.02029,
          "close": 0.0208,
          "volume": 1369757.0,
          "close_time": 1756425599999,
          "quote_volume": 28177.99966,
          "trades": 640,
          "taker_buy_base": 715088.0,
          "taker_buy_quote": 14714.31562
        },
        {
          "timestamp": 1756425600000,
          "datetime": "2025-08-29T00:00:00",
          "open": 0.02081,
          "high": 0.02084,
          "low": 0.02055,
          "close": 0.02076,
          "volume": 2505378.0,
          "close_time": 1756439999999,
          "quote_volume": 51886.09878,
          "trades": 881,
          "taker_buy_base": 1104958.0,
          "taker_buy_quote": 22868.44217
        },
        {
          "timestamp": 1756440000000,
          "datetime": "2025-08-29T04:00:00",
          "open": 0.02075,
          "high": 0.02079,
          "low": 0.0201,
          "close": 0.02012,
          "volume": 2796477.0,
          "close_time": 1756454399999,
          "quote_volume": 57012.41848,
          "trades": 1058,
          "taker_buy_base": 995386.0,
          "taker_buy_quote": 20284.40191
        },
        {
          "timestamp": 1756454400000,
          "datetime": "2025-08-29T08:00:00",
          "open": 0.02012,
          "high": 0.02018,
          "low": 0.01975,
          "close": 0.02,
          "volume": 7132931.0,
          "close_time": 1756468799999,
          "quote_volume": 142276.34789,
          "trades": 1354,
          "taker_buy_base": 2987764.0,
          "taker_buy_quote": 59668.66203
        },
        {
          "timestamp": 1756468800000,
          "datetime": "2025-08-29T12:00:00",
          "open": 0.01999,
          "high": 0.02042,
          "low": 0.01969,
          "close": 0.01982,
          "volume": 10725178.0,
          "close_time": 1756483199999,
          "quote_volume": 214586.39462,
          "trades": 3344,
          "taker_buy_base": 6072558.0,
          "taker_buy_quote": 121375.6255
        },
        {
          "timestamp": 1756483200000,
          "datetime": "2025-08-29T16:00:00",
          "open": 0.01983,
          "high": 0.01983,
          "low": 0.01949,
          "close": 0.01968,
          "volume": 3026496.0,
          "close_time": 1756497599999,
          "quote_volume": 59385.61649,
          "trades": 629,
          "taker_buy_base": 1424184.0,
          "taker_buy_quote": 27945.17895
        },
        {
          "timestamp": 1756497600000,
          "datetime": "2025-08-29T20:00:00",
          "open": 0.01969,
          "high": 0.0199,
          "low": 0.01954,
          "close": 0.01983,
          "volume": 2437652.0,
          "close_time": 1756511999999,
          "quote_volume": 48125.60461,
          "trades": 603,
          "taker_buy_base": 1456604.0,
          "taker_buy_quote": 28758.65053
        },
        {
          "timestamp": 1756512000000,
          "datetime": "2025-08-30T00:00:00",
          "open": 0.01982,
          "high": 0.02014,
          "low": 0.01963,
          "close": 0.02005,
          "volume": 2823088.0,
          "close_time": 1756526399999,
          "quote_volume": 56033.8832,
          "trades": 613,
          "taker_buy_base": 1463694.0,
          "taker_buy_quote": 29084.31947
        },
        {
          "timestamp": 1756526400000,
          "datetime": "2025-08-30T04:00:00",
          "open": 0.02005,
          "high": 0.02018,
          "low": 0.01999,
          "close": 0.02018,
          "volume": 1113120.0,
          "close_time": 1756540799999,
          "quote_volume": 22349.18601,
          "trades": 315,
          "taker_buy_base": 650711.0,
          "taker_buy_quote": 13066.84265
        },
        {
          "timestamp": 1756540800000,
          "datetime": "2025-08-30T08:00:00",
          "open": 0.02017,
          "high": 0.02017,
          "low": 0.02003,
          "close": 0.02009,
          "volume": 1127350.0,
          "close_time": 1756555199999,
          "quote_volume": 22636.75169,
          "trades": 266,
          "taker_buy_base": 436243.0,
          "taker_buy_quote": 8762.34183
        },
        {
          "timestamp": 1756555200000,
          "datetime": "2025-08-30T12:00:00",
          "open": 0.02009,
          "high": 0.02014,
          "low": 0.01981,
          "close": 0.02012,
          "volume": 1040065.0,
          "close_time": 1756569599999,
          "quote_volume": 20754.97052,
          "trades": 266,
          "taker_buy_base": 409054.0,
          "taker_buy_quote": 8174.36662
        },
        {
          "timestamp": 1756569600000,
          "datetime": "2025-08-30T16:00:00",
          "open": 0.02011,
          "high": 0.02012,
          "low": 0.01993,
          "close": 0.02005,
          "volume": 1096664.0,
          "close_time": 1756583999999,
          "quote_volume": 21958.90918,
          "trades": 351,
          "taker_buy_base": 635649.0,
          "taker_buy_quote": 12734.43514
        },
        {
          "timestamp": 1756584000000,
          "datetime": "2025-08-30T20:00:00",
          "open": 0.02004,
          "high": 0.02015,
          "low": 0.01996,
          "close": 0.02011,
          "volume": 858957.0,
          "close_time": 1756598399999,
          "quote_volume": 17227.59123,
          "trades": 168,
          "taker_buy_base": 554383.0,
          "taker_buy_quote": 11117.99592
        },
        {
          "timestamp": 1756598400000,
          "datetime": "2025-08-31T00:00:00",
          "open": 0.02012,
          "high": 0.02058,
          "low": 0.0201,
          "close": 0.02049,
          "volume": 8699442.0,
          "close_time": 1756612799999,
          "quote_volume": 176989.69454,
          "trades": 1390,
          "taker_buy_base": 4922889.0,
          "taker_buy_quote": 100202.52383
        },
        {
          "timestamp": 1756612800000,
          "datetime": "2025-08-31T04:00:00",
          "open": 0.02049,
          "high": 0.02052,
          "low": 0.02018,
          "close": 0.02019,
          "volume": 2161393.0,
          "close_time": 1756627199999,
          "quote_volume": 43867.60725,
          "trades": 610,
          "taker_buy_base": 1231243.0,
          "taker_buy_quote": 25009.77415
        },
        {
          "timestamp": 1756627200000,
          "datetime": "2025-08-31T08:00:00",
          "open": 0.02021,
          "high": 0.02045,
          "low": 0.0201,
          "close": 0.02024,
          "volume": 3165825.0,
          "close_time": 1756641599999,
          "quote_volume": 64142.69541,
          "trades": 780,
          "taker_buy_base": 1886207.0,
          "taker_buy_quote": 38259.04281
        },
        {
          "timestamp": 1756641600000,
          "datetime": "2025-08-31T12:00:00",
          "open": 0.02025,
          "high": 0.0204,
          "low": 0.02006,
          "close": 0.02024,
          "volume": 3019013.0,
          "close_time": 1756655999999,
          "quote_volume": 61076.02735,
          "trades": 636,
          "taker_buy_base": 1744044.0,
          "taker_buy_quote": 35315.33492
        },
        {
          "timestamp": 1756656000000,
          "datetime": "2025-08-31T16:00:00",
          "open": 0.02023,
          "high": 0.02032,
          "low": 0.02013,
          "close": 0.0202,
          "volume": 1568715.0,
          "close_time": 1756670399999,
          "quote_volume": 31692.89414,
          "trades": 790,
          "taker_buy_base": 727382.0,
          "taker_buy_quote": 14692.8323
        },
        {
          "timestamp": 1756670400000,
          "datetime": "2025-08-31T20:00:00",
          "open": 0.02019,
          "high": 0.02032,
          "low": 0.01984,
          "close": 0.01985,
          "volume": 2084678.0,
          "close_time": 1756684799999,
          "quote_volume": 41937.31851,
          "trades": 462,
          "taker_buy_base": 519793.0,
          "taker_buy_quote": 10476.71067
        },
        {
          "timestamp": 1756684800000,
          "datetime": "2025-09-01T00:00:00",
          "open": 0.01984,
          "high": 0.01991,
          "low": 0.01945,
          "close": 0.01954,
          "volume": 5423153.0,
          "close_time": 1756699199999,
          "quote_volume": 106832.90006,
          "trades": 1642,
          "taker_buy_base": 2791308.0,
          "taker_buy_quote": 55027.83219
        },
        {
          "timestamp": 1756699200000,
          "datetime": "2025-09-01T04:00:00",
          "open": 0.01952,
          "high": 0.01997,
          "low": 0.01939,
          "close": 0.01995,
          "volume": 5401547.0,
          "close_time": 1756713599999,
          "quote_volume": 106263.08132,
          "trades": 1501,
          "taker_buy_base": 2471472.0,
          "taker_buy_quote": 48603.619
        },
        {
          "timestamp": 1756713600000,
          "datetime": "2025-09-01T08:00:00",
          "open": 0.01998,
          "high": 0.02017,
          "low": 0.01972,
          "close": 0.01974,
          "volume": 4758874.0,
          "close_time": 1756727999999,
          "quote_volume": 95035.68186,
          "trades": 1274,
          "taker_buy_base": 1781619.0,
          "taker_buy_quote": 35596.56071
        },
        {
          "timestamp": 1756728000000,
          "datetime": "2025-09-01T12:00:00",
          "open": 0.01973,
          "high": 0.01984,
          "low": 0.01951,
          "close": 0.01955,
          "volume": 3042879.0,
          "close_time": 1756742399999,
          "quote_volume": 59767.77417,
          "trades": 762,
          "taker_buy_base": 1507086.0,
          "taker_buy_quote": 29588.41496
        },
        {
          "timestamp": 1756742400000,
          "datetime": "2025-09-01T16:00:00",
          "open": 0.01952,
          "high": 0.01963,
          "low": 0.01942,
          "close": 0.01963,
          "volume": 2164148.0,
          "close_time": 1756756799999,
          "quote_volume": 42259.64201,
          "trades": 606,
          "taker_buy_base": 895361.0,
          "taker_buy_quote": 17483.10741
        },
        {
          "timestamp": 1756756800000,
          "datetime": "2025-09-01T20:00:00",
          "open": 0.01962,
          "high": 0.01962,
          "low": 0.01908,
          "close": 0.01948,
          "volume": 6084182.0,
          "close_time": 1756771199999,
          "quote_volume": 117221.71588,
          "trades": 3019,
          "taker_buy_base": 2884158.0,
          "taker_buy_quote": 55561.56588
        },
        {
          "timestamp": 1756771200000,
          "datetime": "2025-09-02T00:00:00",
          "open": 0.01948,
          "high": 0.01992,
          "low": 0.01937,
          "close": 0.01991,
          "volume": 4446632.0,
          "close_time": 1756785599999,
          "quote_volume": 87110.68265,
          "trades": 1481,
          "taker_buy_base": 2251453.0,
          "taker_buy_quote": 44152.39694
        },
        {
          "timestamp": 1756785600000,
          "datetime": "2025-09-02T04:00:00",
          "open": 0.0199,
          "high": 0.01995,
          "low": 0.01979,
          "close": 0.01982,
          "volume": 1885469.0,
          "close_time": 1756799999999,
          "quote_volume": 37498.14281,
          "trades": 649,
          "taker_buy_base": 815013.0,
          "taker_buy_quote": 16209.45442
        },
        {
          "timestamp": 1756800000000,
          "datetime": "2025-09-02T08:00:00",
          "open": 0.01981,
          "high": 0.01991,
          "low": 0.0197,
          "close": 0.0197,
          "volume": 2554696.0,
          "close_time": 1756814399999,
          "quote_volume": 50607.55763,
          "trades": 732,
          "taker_buy_base": 1055485.0,
          "taker_buy_quote": 20936.31032
        },
        {
          "timestamp": 1756814400000,
          "datetime": "2025-09-02T12:00:00",
          "open": 0.01973,
          "high": 0.01997,
          "low": 0.01939,
          "close": 0.01954,
          "volume": 7020873.0,
          "close_time": 1756828799999,
          "quote_volume": 138272.57335,
          "trades": 2475,
          "taker_buy_base": 3946554.0,
          "taker_buy_quote": 77728.39128
        },
        {
          "timestamp": 1756828800000,
          "datetime": "2025-09-02T16:00:00",
          "open": 0.01956,
          "high": 0.01979,
          "low": 0.01955,
          "close": 0.0196,
          "volume": 1877781.0,
          "close_time": 1756843199999,
          "quote_volume": 36901.1425,
          "trades": 643,
          "taker_buy_base": 1115814.0,
          "taker_buy_quote": 21925.1894
        },
        {
          "timestamp": 1756843200000,
          "datetime": "2025-09-02T20:00:00",
          "open": 0.01962,
          "high": 0.01992,
          "low": 0.01962,
          "close": 0.01987,
          "volume": 2026371.0,
          "close_time": 1756857599999,
          "quote_volume": 40201.25632,
          "trades": 885,
          "taker_buy_base": 994753.0,
          "taker_buy_quote": 19732.33507
        },
        {
          "timestamp": 1756857600000,
          "datetime": "2025-09-03T00:00:00",
          "open": 0.0199,
          "high": 0.01994,
          "low": 0.01971,
          "close": 0.01981,
          "volume": 3301417.0,
          "close_time": 1756871999999,
          "quote_volume": 65426.48959,
          "trades": 1656,
          "taker_buy_base": 759281.0,
          "taker_buy_quote": 15071.7859
        },
        {
          "timestamp": 1756872000000,
          "datetime": "2025-09-03T04:00:00",
          "open": 0.01982,
          "high": 0.01987,
          "low": 0.01962,
          "close": 0.01969,
          "volume": 3564296.0,
          "close_time": 1756886399999,
          "quote_volume": 70320.01482,
          "trades": 1253,
          "taker_buy_base": 1544162.0,
          "taker_buy_quote": 30434.95927
        },
        {
          "timestamp": 1756886400000,
          "datetime": "2025-09-03T08:00:00",
          "open": 0.01971,
          "high": 0.01995,
          "low": 0.01964,
          "close": 0.01989,
          "volume": 2471458.0,
          "close_time": 1756900799999,
          "quote_volume": 48926.15246,
          "trades": 792,
          "taker_buy_base": 1284922.0,
          "taker_buy_quote": 25453.22971
        },
        {
          "timestamp": 1756900800000,
          "datetime": "2025-09-03T12:00:00",
          "open": 0.01991,
          "high": 0.02014,
          "low": 0.01981,
          "close": 0.02007,
          "volume": 3754967.0,
          "close_time": 1756915199999,
          "quote_volume": 75112.0955,
          "trades": 962,
          "taker_buy_base": 2117645.0,
          "taker_buy_quote": 42361.72973
        },
        {
          "timestamp": 1756915200000,
          "datetime": "2025-09-03T16:00:00",
          "open": 0.02008,
          "high": 0.02014,
          "low": 0.01995,
          "close": 0.02001,
          "volume": 2736439.0,
          "close_time": 1756929599999,
          "quote_volume": 54832.68902,
          "trades": 1452,
          "taker_buy_base": 993434.0,
          "taker_buy_quote": 19910.30439
        },
        {
          "timestamp": 1756929600000,
          "datetime": "2025-09-03T20:00:00",
          "open": 0.02001,
          "high": 0.02003,
          "low": 0.01989,
          "close": 0.01993,
          "volume": 956764.0,
          "close_time": 1756943999999,
          "quote_volume": 19120.50528,
          "trades": 615,
          "taker_buy_base": 458227.0,
          "taker_buy_quote": 9158.70551
        },
        {
          "timestamp": 1756944000000,
          "datetime": "2025-09-04T00:00:00",
          "open": 0.01993,
          "high": 0.01997,
          "low": 0.01957,
          "close": 0.01957,
          "volume": 2145005.0,
          "close_time": 1756958399999,
          "quote_volume": 42404.76789,
          "trades": 760,
          "taker_buy_base": 752560.0,
          "taker_buy_quote": 14882.39782
        },
        {
          "timestamp": 1756958400000,
          "datetime": "2025-09-04T04:00:00",
          "open": 0.01957,
          "high": 0.01963,
          "low": 0.01932,
          "close": 0.01945,
          "volume": 4744779.0,
          "close_time": 1756972799999,
          "quote_volume": 92301.06252,
          "trades": 1157,
          "taker_buy_base": 2008795.0,
          "taker_buy_quote": 39057.00069
        },
        {
          "timestamp": 1756972800000,
          "datetime": "2025-09-04T08:00:00",
          "open": 0.01944,
          "high": 0.01963,
          "low": 0.01943,
          "close": 0.01952,
          "volume": 2021472.0,
          "close_time": 1756987199999,
          "quote_volume": 39490.74559,
          "trades": 602,
          "taker_buy_base": 1041194.0,
          "taker_buy_quote": 20345.94135
        },
        {
          "timestamp": 1756987200000,
          "datetime": "2025-09-04T12:00:00",
          "open": 0.01951,
          "high": 0.01971,
          "low": 0.01926,
          "close": 0.01935,
          "volume": 6621831.0,
          "close_time": 1757001599999,
          "quote_volume": 129175.09877,
          "trades": 1314,
          "taker_buy_base": 3408772.0,
          "taker_buy_quote": 66538.81103
        },
        {
          "timestamp": 1757001600000,
          "datetime": "2025-09-04T16:00:00",
          "open": 0.01935,
          "high": 0.01939,
          "low": 0.01915,
          "close": 0.01919,
          "volume": 2698740.0,
          "close_time": 1757015999999,
          "quote_volume": 52063.82978,
          "trades": 733,
          "taker_buy_base": 751787.0,
          "taker_buy_quote": 14500.23829
        },
        {
          "timestamp": 1757016000000,
          "datetime": "2025-09-04T20:00:00",
          "open": 0.01918,
          "high": 0.01954,
          "low": 0.01918,
          "close": 0.01937,
          "volume": 1446339.0,
          "close_time": 1757030399999,
          "quote_volume": 28041.79648,
          "trades": 429,
          "taker_buy_base": 936136.0,
          "taker_buy_quote": 18148.07924
        },
        {
          "timestamp": 1757030400000,
          "datetime": "2025-09-05T00:00:00",
          "open": 0.01937,
          "high": 0.01957,
          "low": 0.01936,
          "close": 0.01957,
          "volume": 1766195.0,
          "close_time": 1757044799999,
          "quote_volume": 34451.69242,
          "trades": 497,
          "taker_buy_base": 1036048.0,
          "taker_buy_quote": 20205.50392
        },
        {
          "timestamp": 1757044800000,
          "datetime": "2025-09-05T04:00:00",
          "open": 0.01959,
          "high": 0.01979,
          "low": 0.01952,
          "close": 0.01978,
          "volume": 2288419.0,
          "close_time": 1757059199999,
          "quote_volume": 44924.09255,
          "trades": 591,
          "taker_buy_base": 1604285.0,
          "taker_buy_quote": 31509.29523
        },
        {
          "timestamp": 1757059200000,
          "datetime": "2025-09-05T08:00:00",
          "open": 0.01978,
          "high": 0.01982,
          "low": 0.01968,
          "close": 0.01972,
          "volume": 2822375.0,
          "close_time": 1757073599999,
          "quote_volume": 55752.0769,
          "trades": 929,
          "taker_buy_base": 1502280.0,
          "taker_buy_quote": 29671.06299
        },
        {
          "timestamp": 1757073600000,
          "datetime": "2025-09-05T12:00:00",
          "open": 0.01972,
          "high": 0.01994,
          "low": 0.01936,
          "close": 0.01951,
          "volume": 7122173.0,
          "close_time": 1757087999999,
          "quote_volume": 140564.30457,
          "trades": 2654,
          "taker_buy_base": 3877611.0,
          "taker_buy_quote": 76459.54987
        },
        {
          "timestamp": 1757088000000,
          "datetime": "2025-09-05T16:00:00",
          "open": 0.01948,
          "high": 0.01969,
          "low": 0.01945,
          "close": 0.01968,
          "volume": 1320908.0,
          "close_time": 1757102399999,
          "quote_volume": 25854.20257,
          "trades": 516,
          "taker_buy_base": 778642.0,
          "taker_buy_quote": 15237.60942
        },
        {
          "timestamp": 1757102400000,
          "datetime": "2025-09-05T20:00:00",
          "open": 0.01969,
          "high": 0.01979,
          "low": 0.01962,
          "close": 0.01971,
          "volume": 1580146.0,
          "close_time": 1757116799999,
          "quote_volume": 31119.38963,
          "trades": 656,
          "taker_buy_base": 614619.0,
          "taker_buy_quote": 12100.45769
        },
        {
          "timestamp": 1757116800000,
          "datetime": "2025-09-06T00:00:00",
          "open": 0.01973,
          "high": 0.01977,
          "low": 0.01968,
          "close": 0.01972,
          "volume": 672799.0,
          "close_time": 1757131199999,
          "quote_volume": 13270.55659,
          "trades": 244,
          "taker_buy_base": 287573.0,
          "taker_buy_quote": 5672.05869
        },
        {
          "timestamp": 1757131200000,
          "datetime": "2025-09-06T04:00:00",
          "open": 0.01972,
          "high": 0.01972,
          "low": 0.01953,
          "close": 0.01958,
          "volume": 1194693.0,
          "close_time": 1757145599999,
          "quote_volume": 23410.26096,
          "trades": 582,
          "taker_buy_base": 705430.0,
          "taker_buy_quote": 13821.38213
        },
        {
          "timestamp": 1757145600000,
          "datetime": "2025-09-06T08:00:00",
          "open": 0.01958,
          "high": 0.01961,
          "low": 0.01945,
          "close": 0.01956,
          "volume": 3113741.0,
          "close_time": 1757159999999,
          "quote_volume": 60797.89346,
          "trades": 909,
          "taker_buy_base": 1544077.0,
          "taker_buy_quote": 30152.26981
        },
        {
          "timestamp": 1757160000000,
          "datetime": "2025-09-06T12:00:00",
          "open": 0.01955,
          "high": 0.01969,
          "low": 0.01945,
          "close": 0.01946,
          "volume": 2965383.0,
          "close_time": 1757174399999,
          "quote_volume": 58026.91957,
          "trades": 637,
          "taker_buy_base": 1675873.0,
          "taker_buy_quote": 32811.72535
        },
        {
          "timestamp": 1757174400000,
          "datetime": "2025-09-06T16:00:00",
          "open": 0.01946,
          "high": 0.01958,
          "low": 0.0194,
          "close": 0.01943,
          "volume": 2547508.0,
          "close_time": 1757188799999,
          "quote_volume": 49655.37126,
          "trades": 690,
          "taker_buy_base": 1553687.0,
          "taker_buy_quote": 30294.78115
        },
        {
          "timestamp": 1757188800000,
          "datetime": "2025-09-06T20:00:00",
          "open": 0.01943,
          "high": 0.01962,
          "low": 0.01943,
          "close": 0.01955,
          "volume": 1171064.0,
          "close_time": 1757203199999,
          "quote_volume": 22881.20558,
          "trades": 514,
          "taker_buy_base": 874641.0,
          "taker_buy_quote": 17089.64868
        },
        {
          "timestamp": 1757203200000,
          "datetime": "2025-09-07T00:00:00",
          "open": 0.01954,
          "high": 0.01978,
          "low": 0.01951,
          "close": 0.01972,
          "volume": 1332344.0,
          "close_time": 1757217599999,
          "quote_volume": 26196.45636,
          "trades": 409,
          "taker_buy_base": 780588.0,
          "taker_buy_quote": 15344.67906
        },
        {
          "timestamp": 1757217600000,
          "datetime": "2025-09-07T04:00:00",
          "open": 0.01974,
          "high": 0.01978,
          "low": 0.01966,
          "close": 0.01971,
          "volume": 1503467.0,
          "close_time": 1757231999999,
          "quote_volume": 29622.87733,
          "trades": 409,
          "taker_buy_base": 719957.0,
          "taker_buy_quote": 14189.74542
        },
        {
          "timestamp": 1757232000000,
          "datetime": "2025-09-07T08:00:00",
          "open": 0.01971,
          "high": 0.01977,
          "low": 0.01962,
          "close": 0.01974,
          "volume": 2039030.0,
          "close_time": 1757246399999,
          "quote_volume": 40175.21088,
          "trades": 668,
          "taker_buy_base": 795650.0,
          "taker_buy_quote": 15679.24614
        },
        {
          "timestamp": 1757246400000,
          "datetime": "2025-09-07T12:00:00",
          "open": 0.01974,
          "high": 0.0198,
          "low": 0.01965,
          "close": 0.0197,
          "volume": 1964082.0,
          "close_time": 1757260799999,
          "quote_volume": 38732.53455,
          "trades": 823,
          "taker_buy_base": 639808.0,
          "taker_buy_quote": 12623.22732
        },
        {
          "timestamp": 1757260800000,
          "datetime": "2025-09-07T16:00:00",
          "open": 0.0197,
          "high": 0.01971,
          "low": 0.01943,
          "close": 0.01948,
          "volume": 2074976.0,
          "close_time": 1757275199999,
          "quote_volume": 40524.33278,
          "trades": 828,
          "taker_buy_base": 898559.0,
          "taker_buy_quote": 17546.30325
        },
        {
          "timestamp": 1757275200000,
          "datetime": "2025-09-07T20:00:00",
          "open": 0.01947,
          "high": 0.01967,
          "low": 0.0194,
          "close": 0.01964,
          "volume": 1456356.0,
          "close_time": 1757289599999,
          "quote_volume": 28425.14977,
          "trades": 513,
          "taker_buy_base": 795936.0,
          "taker_buy_quote": 15543.63208
        },
        {
          "timestamp": 1757289600000,
          "datetime": "2025-09-08T00:00:00",
          "open": 0.01963,
          "high": 0.01979,
          "low": 0.01952,
          "close": 0.01974,
          "volume": 2085340.0,
          "close_time": 1757303999999,
          "quote_volume": 40878.6782,
          "trades": 513,
          "taker_buy_base": 1017576.0,
          "taker_buy_quote": 19956.52948
        },
        {
          "timestamp": 1757304000000,
          "datetime": "2025-09-08T04:00:00",
          "open": 0.0197,
          "high": 0.0197,
          "low": 0.01951,
          "close": 0.01956,
          "volume": 2409624.0,
          "close_time": 1757318399999,
          "quote_volume": 47215.53423,
          "trades": 1014,
          "taker_buy_base": 1048640.0,
          "taker_buy_quote": 20550.46074
        },
        {
          "timestamp": 1757318400000,
          "datetime": "2025-09-08T08:00:00",
          "open": 0.01957,
          "high": 0.01983,
          "low": 0.01957,
          "close": 0.01971,
          "volume": 2847661.0,
          "close_time": 1757332799999,
          "quote_volume": 56160.00549,
          "trades": 1052,
          "taker_buy_base": 1140005.0,
          "taker_buy_quote": 22477.27582
        },
        {
          "timestamp": 1757332800000,
          "datetime": "2025-09-08T12:00:00",
          "open": 0.01975,
          "high": 0.0199,
          "low": 0.01967,
          "close": 0.01984,
          "volume": 8649869.0,
          "close_time": 1757347199999,
          "quote_volume": 171473.40557,
          "trades": 2078,
          "taker_buy_base": 2364729.0,
          "taker_buy_quote": 46858.16881
        },
        {
          "timestamp": 1757347200000,
          "datetime": "2025-09-08T16:00:00",
          "open": 0.01983,
          "high": 0.0199,
          "low": 0.01969,
          "close": 0.01973,
          "volume": 2514841.0,
          "close_time": 1757361599999,
          "quote_volume": 49772.36934,
          "trades": 864,
          "taker_buy_base": 1510541.0,
          "taker_buy_quote": 29892.70797
        },
        {
          "timestamp": 1757361600000,
          "datetime": "2025-09-08T20:00:00",
          "open": 0.01973,
          "high": 0.0199,
          "low": 0.01965,
          "close": 0.01983,
          "volume": 1321936.0,
          "close_time": 1757375999999,
          "quote_volume": 26153.8005,
          "trades": 533,
          "taker_buy_base": 874776.0,
          "taker_buy_quote": 17302.56478
        },
        {
          "timestamp": 1757376000000,
          "datetime": "2025-09-09T00:00:00",
          "open": 0.01982,
          "high": 0.01998,
          "low": 0.01973,
          "close": 0.01996,
          "volume": 3323847.0,
          "close_time": 1757390399999,
          "quote_volume": 66052.62681,
          "trades": 1118,
          "taker_buy_base": 1635792.0,
          "taker_buy_quote": 32512.40753
        },
        {
          "timestamp": 1757390400000,
          "datetime": "2025-09-09T04:00:00",
          "open": 0.01997,
          "high": 0.02037,
          "low": 0.01993,
          "close": 0.02027,
          "volume": 3479271.0,
          "close_time": 1757404799999,
          "quote_volume": 70213.94664,
          "trades": 1591,
          "taker_buy_base": 1797139.0,
          "taker_buy_quote": 36296.76606
        },
        {
          "timestamp": 1757404800000,
          "datetime": "2025-09-09T08:00:00",
          "open": 0.02028,
          "high": 0.02045,
          "low": 0.02019,
          "close": 0.02021,
          "volume": 3340516.0,
          "close_time": 1757419199999,
          "quote_volume": 67962.54304,
          "trades": 1183,
          "taker_buy_base": 1184897.0,
          "taker_buy_quote": 24124.98442
        },
        {
          "timestamp": 1757419200000,
          "datetime": "2025-09-09T12:00:00",
          "open": 0.02021,
          "high": 0.02034,
          "low": 0.01978,
          "close": 0.01985,
          "volume": 4018430.0,
          "close_time": 1757433599999,
          "quote_volume": 80426.6891,
          "trades": 1934,
          "taker_buy_base": 2499496.0,
          "taker_buy_quote": 49988.50693
        },
        {
          "timestamp": 1757433600000,
          "datetime": "2025-09-09T16:00:00",
          "open": 0.01986,
          "high": 0.01993,
          "low": 0.01975,
          "close": 0.01987,
          "volume": 3768749.0,
          "close_time": 1757447999999,
          "quote_volume": 74803.46659,
          "trades": 1028,
          "taker_buy_base": 1913461.0,
          "taker_buy_quote": 37993.41296
        },
        {
          "timestamp": 1757448000000,
          "datetime": "2025-09-09T20:00:00",
          "open": 0.01986,
          "high": 0.01999,
          "low": 0.01981,
          "close": 0.01995,
          "volume": 1353919.0,
          "close_time": 1757462399999,
          "quote_volume": 26922.72843,
          "trades": 497,
          "taker_buy_base": 605544.0,
          "taker_buy_quote": 12052.14192
        },
        {
          "timestamp": 1757462400000,
          "datetime": "2025-09-10T00:00:00",
          "open": 0.01995,
          "high": 0.02018,
          "low": 0.01986,
          "close": 0.02017,
          "volume": 6176033.0,
          "close_time": 1757476799999,
          "quote_volume": 123803.66464,
          "trades": 1780,
          "taker_buy_base": 3887905.0,
          "taker_buy_quote": 78008.99114
        },
        {
          "timestamp": 1757476800000,
          "datetime": "2025-09-10T04:00:00",
          "open": 0.02016,
          "high": 0.02021,
          "low": 0.01994,
          "close": 0.02003,
          "volume": 9098674.0,
          "close_time": 1757491199999,
          "quote_volume": 182655.00992,
          "trades": 1882,
          "taker_buy_base": 5549027.0,
          "taker_buy_quote": 111418.57425
        },
        {
          "timestamp": 1757491200000,
          "datetime": "2025-09-10T08:00:00",
          "open": 0.02003,
          "high": 0.02007,
          "low": 0.01997,
          "close": 0.02005,
          "volume": 3526812.0,
          "close_time": 1757505599999,
          "quote_volume": 70616.44738,
          "trades": 987,
          "taker_buy_base": 2064929.0,
          "taker_buy_quote": 41343.68478
        },
        {
          "timestamp": 1757505600000,
          "datetime": "2025-09-10T12:00:00",
          "open": 0.02005,
          "high": 0.02033,
          "low": 0.02005,
          "close": 0.02022,
          "volume": 4529789.0,
          "close_time": 1757519999999,
          "quote_volume": 91584.4882,
          "trades": 1515,
          "taker_buy_base": 2400678.0,
          "taker_buy_quote": 48544.46213
        },
        {
          "timestamp": 1757520000000,
          "datetime": "2025-09-10T16:00:00",
          "open": 0.02023,
          "high": 0.02024,
          "low": 0.01994,
          "close": 0.02003,
          "volume": 2329337.0,
          "close_time": 1757534399999,
          "quote_volume": 46803.50347,
          "trades": 579,
          "taker_buy_base": 896794.0,
          "taker_buy_quote": 18033.14451
        },
        {
          "timestamp": 1757534400000,
          "datetime": "2025-09-10T20:00:00",
          "open": 0.02003,
          "high": 0.0202,
          "low": 0.02002,
          "close": 0.02012,
          "volume": 1354001.0,
          "close_time": 1757548799999,
          "quote_volume": 27215.06251,
          "trades": 523,
          "taker_buy_base": 588815.0,
          "taker_buy_quote": 11830.24449
        },
        {
          "timestamp": 1757548800000,
          "datetime": "2025-09-11T00:00:00",
          "open": 0.02012,
          "high": 0.02034,
          "low": 0.02012,
          "close": 0.02033,
          "volume": 1835686.0,
          "close_time": 1757563199999,
          "quote_volume": 37170.09793,
          "trades": 563,
          "taker_buy_base": 1229525.0,
          "taker_buy_quote": 24886.98768
        },
        {
          "timestamp": 1757563200000,
          "datetime": "2025-09-11T04:00:00",
          "open": 0.02034,
          "high": 0.02051,
          "low": 0.02019,
          "close": 0.02043,
          "volume": 3523427.0,
          "close_time": 1757577599999,
          "quote_volume": 71800.89439,
          "trades": 1370,
          "taker_buy_base": 2098056.0,
          "taker_buy_quote": 42771.24294
        },
        {
          "timestamp": 1757577600000,
          "datetime": "2025-09-11T08:00:00",
          "open": 0.02043,
          "high": 0.02048,
          "low": 0.02007,
          "close": 0.02009,
          "volume": 3329146.0,
          "close_time": 1757591999999,
          "quote_volume": 67656.27515,
          "trades": 1143,
          "taker_buy_base": 1333710.0,
          "taker_buy_quote": 27103.3307
        },
        {
          "timestamp": 1757592000000,
          "datetime": "2025-09-11T12:00:00",
          "open": 0.02009,
          "high": 0.02026,
          "low": 0.01988,
          "close": 0.01999,
          "volume": 6604566.0,
          "close_time": 1757606399999,
          "quote_volume": 132339.76851,
          "trades": 2456,
          "taker_buy_base": 3490996.0,
          "taker_buy_quote": 69937.63356
        },
        {
          "timestamp": 1757606400000,
          "datetime": "2025-09-11T16:00:00",
          "open": 0.01999,
          "high": 0.02015,
          "low": 0.01988,
          "close": 0.02014,
          "volume": 9952697.0,
          "close_time": 1757620799999,
          "quote_volume": 198837.78643,
          "trades": 4350,
          "taker_buy_base": 2518870.0,
          "taker_buy_quote": 50413.23708
        },
        {
          "timestamp": 1757620800000,
          "datetime": "2025-09-11T20:00:00",
          "open": 0.02012,
          "high": 0.02025,
          "low": 0.0201,
          "close": 0.02022,
          "volume": 1867947.0,
          "close_time": 1757635199999,
          "quote_volume": 37688.11471,
          "trades": 737,
          "taker_buy_base": 1174766.0,
          "taker_buy_quote": 23705.98111
        },
        {
          "timestamp": 1757635200000,
          "datetime": "2025-09-12T00:00:00",
          "open": 0.02025,
          "high": 0.02038,
          "low": 0.02008,
          "close": 0.02013,
          "volume": 1374024.0,
          "close_time": 1757649599999,
          "quote_volume": 27801.02654,
          "trades": 437,
          "taker_buy_base": 628882.0,
          "taker_buy_quote": 12729.40169
        },
        {
          "timestamp": 1757649600000,
          "datetime": "2025-09-12T04:00:00",
          "open": 0.02013,
          "high": 0.02041,
          "low": 0.02011,
          "close": 0.02021,
          "volume": 3481045.0,
          "close_time": 1757663999999,
          "quote_volume": 70594.94417,
          "trades": 1072,
          "taker_buy_base": 1821279.0,
          "taker_buy_quote": 36919.22283
        },
        {
          "timestamp": 1757664000000,
          "datetime": "2025-09-12T08:00:00",
          "open": 0.02018,
          "high": 0.02021,
          "low": 0.01995,
          "close": 0.01997,
          "volume": 3563339.0,
          "close_time": 1757678399999,
          "quote_volume": 71551.13702,
          "trades": 1321,
          "taker_buy_base": 1554830.0,
          "taker_buy_quote": 31224.79228
        },
        {
          "timestamp": 1757678400000,
          "datetime": "2025-09-12T12:00:00",
          "open": 0.01997,
          "high": 0.02017,
          "low": 0.01991,
          "close": 0.02009,
          "volume": 3334774.0,
          "close_time": 1757692799999,
          "quote_volume": 66860.02708,
          "trades": 1132,
          "taker_buy_base": 1653977.0,
          "taker_buy_quote": 33171.51572
        },
        {
          "timestamp": 1757692800000,
          "datetime": "2025-09-12T16:00:00",
          "open": 0.02008,
          "high": 0.02054,
          "low": 0.02008,
          "close": 0.02054,
          "volume": 2890674.0,
          "close_time": 1757707199999,
          "quote_volume": 58753.88545,
          "trades": 1306,
          "taker_buy_base": 1527841.0,
          "taker_buy_quote": 31025.95795
        },
        {
          "timestamp": 1757707200000,
          "datetime": "2025-09-12T20:00:00",
          "open": 0.02053,
          "high": 0.02071,
          "low": 0.02049,
          "close": 0.0207,
          "volume": 2393884.0,
          "close_time": 1757721599999,
          "quote_volume": 49259.28844,
          "trades": 926,
          "taker_buy_base": 1490476.0,
          "taker_buy_quote": 30671.84134
        },
        {
          "timestamp": 1757721600000,
          "datetime": "2025-09-13T00:00:00",
          "open": 0.0207,
          "high": 0.02087,
          "low": 0.0206,
          "close": 0.02085,
          "volume": 2401895.0,
          "close_time": 1757735999999,
          "quote_volume": 49775.01081,
          "trades": 1038,
          "taker_buy_base": 1077289.0,
          "taker_buy_quote": 22331.9272
        },
        {
          "timestamp": 1757736000000,
          "datetime": "2025-09-13T04:00:00",
          "open": 0.02085,
          "high": 0.02093,
          "low": 0.02077,
          "close": 0.02085,
          "volume": 3950869.0,
          "close_time": 1757750399999,
          "quote_volume": 82368.4788,
          "trades": 1494,
          "taker_buy_base": 1805546.0,
          "taker_buy_quote": 37657.6702
        },
        {
          "timestamp": 1757750400000,
          "datetime": "2025-09-13T08:00:00",
          "open": 0.02084,
          "high": 0.021,
          "low": 0.02082,
          "close": 0.02095,
          "volume": 3348204.0,
          "close_time": 1757764799999,
          "quote_volume": 70047.60055,
          "trades": 1929,
          "taker_buy_base": 1817453.0,
          "taker_buy_quote": 38028.56241
        },
        {
          "timestamp": 1757764800000,
          "datetime": "2025-09-13T12:00:00",
          "open": 0.02094,
          "high": 0.02097,
          "low": 0.02062,
          "close": 0.0208,
          "volume": 6332383.0,
          "close_time": 1757779199999,
          "quote_volume": 131723.0036,
          "trades": 3008,
          "taker_buy_base": 3420981.0,
          "taker_buy_quote": 71144.69438
        },
        {
          "timestamp": 1757779200000,
          "datetime": "2025-09-13T16:00:00",
          "open": 0.02079,
          "high": 0.02084,
          "low": 0.02053,
          "close": 0.02077,
          "volume": 8667320.0,
          "close_time": 1757793599999,
          "quote_volume": 179477.58197,
          "trades": 2803,
          "taker_buy_base": 4542107.0,
          "taker_buy_quote": 94036.95147
        },
        {
          "timestamp": 1757793600000,
          "datetime": "2025-09-13T20:00:00",
          "open": 0.02077,
          "high": 0.02092,
          "low": 0.02075,
          "close": 0.02091,
          "volume": 3541666.0,
          "close_time": 1757807999999,
          "quote_volume": 73860.25056,
          "trades": 1505,
          "taker_buy_base": 2541894.0,
          "taker_buy_quote": 53026.1745
        },
        {
          "timestamp": 1757808000000,
          "datetime": "2025-09-14T00:00:00",
          "open": 0.0209,
          "high": 0.02091,
          "low": 0.02056,
          "close": 0.02056,
          "volume": 4687363.0,
          "close_time": 1757822399999,
          "quote_volume": 97365.37722,
          "trades": 1585,
          "taker_buy_base": 2604858.0,
          "taker_buy_quote": 54117.09993
        },
        {
          "timestamp": 1757822400000,
          "datetime": "2025-09-14T04:00:00",
          "open": 0.02056,
          "high": 0.02063,
          "low": 0.02039,
          "close": 0.02047,
          "volume": 5007230.0,
          "close_time": 1757836799999,
          "quote_volume": 102749.51393,
          "trades": 1721,
          "taker_buy_base": 2908578.0,
          "taker_buy_quote": 59695.44253
        },
        {
          "timestamp": 1757836800000,
          "datetime": "2025-09-14T08:00:00",
          "open": 0.02047,
          "high": 0.0205,
          "low": 0.02011,
          "close": 0.02013,
          "volume": 4747192.0,
          "close_time": 1757851199999,
          "quote_volume": 96617.19996,
          "trades": 1906,
          "taker_buy_base": 2546614.0,
          "taker_buy_quote": 51859.05768
        },
        {
          "timestamp": 1757851200000,
          "datetime": "2025-09-14T12:00:00",
          "open": 0.02014,
          "high": 0.0202,
          "low": 0.01979,
          "close": 0.01983,
          "volume": 11347787.0,
          "close_time": 1757865599999,
          "quote_volume": 226757.36671,
          "trades": 5642,
          "taker_buy_base": 7292841.0,
          "taker_buy_quote": 145739.05393
        },
        {
          "timestamp": 1757865600000,
          "datetime": "2025-09-14T16:00:00",
          "open": 0.01982,
          "high": 0.02003,
          "low": 0.01981,
          "close": 0.01988,
          "volume": 4840928.0,
          "close_time": 1757879999999,
          "quote_volume": 96465.35411,
          "trades": 2156,
          "taker_buy_base": 3184746.0,
          "taker_buy_quote": 63452.52613
        },
        {
          "timestamp": 1757880000000,
          "datetime": "2025-09-14T20:00:00",
          "open": 0.01987,
          "high": 0.02004,
          "low": 0.0198,
          "close": 0.01984,
          "volume": 5196437.0,
          "close_time": 1757894399999,
          "quote_volume": 103491.35656,
          "trades": 2502,
          "taker_buy_base": 3346631.0,
          "taker_buy_quote": 66686.96916
        },
        {
          "timestamp": 1757894400000,
          "datetime": "2025-09-15T00:00:00",
          "open": 0.01984,
          "high": 0.01995,
          "low": 0.01968,
          "close": 0.01986,
          "volume": 6860274.0,
          "close_time": 1757908799999,
          "quote_volume": 136097.68122,
          "trades": 3460,
          "taker_buy_base": 4583227.0,
          "taker_buy_quote": 90915.789
        },
        {
          "timestamp": 1757908800000,
          "datetime": "2025-09-15T04:00:00",
          "open": 0.01986,
          "high": 0.02002,
          "low": 0.01956,
          "close": 0.01957,
          "volume": 13693555.0,
          "close_time": 1757923199999,
          "quote_volume": 271706.05099,
          "trades": 4744,
          "taker_buy_base": 8084273.0,
          "taker_buy_quote": 160447.16695
        },
        {
          "timestamp": 1757923200000,
          "datetime": "2025-09-15T08:00:00",
          "open": 0.01957,
          "high": 0.01958,
          "low": 0.01915,
          "close": 0.01929,
          "volume": 19153237.0,
          "close_time": 1757937599999,
          "quote_volume": 369882.92874,
          "trades": 7366,
          "taker_buy_base": 11966628.0,
          "taker_buy_quote": 231039.20064
        },
        {
          "timestamp": 1757937600000,
          "datetime": "2025-09-15T12:00:00",
          "open": 0.0193,
          "high": 0.01931,
          "low": 0.0188,
          "close": 0.0189,
          "volume": 15212107.0,
          "close_time": 1757951999999,
          "quote_volume": 289897.51199,
          "trades": 5797,
          "taker_buy_base": 9123589.0,
          "taker_buy_quote": 174095.5644
        },
        {
          "timestamp": 1757952000000,
          "datetime": "2025-09-15T16:00:00",
          "open": 0.0189,
          "high": 0.01917,
          "low": 0.01876,
          "close": 0.01908,
          "volume": 5424370.0,
          "close_time": 1757966399999,
          "quote_volume": 102833.48449,
          "trades": 2035,
          "taker_buy_base": 2978425.0,
          "taker_buy_quote": 56502.3348
        },
        {
          "timestamp": 1757966400000,
          "datetime": "2025-09-15T20:00:00",
          "open": 0.01907,
          "high": 0.01922,
          "low": 0.01906,
          "close": 0.01922,
          "volume": 1680617.0,
          "close_time": 1757980799999,
          "quote_volume": 32162.83145,
          "trades": 895,
          "taker_buy_base": 1103945.0,
          "taker_buy_quote": 21118.93522
        },
        {
          "timestamp": 1757980800000,
          "datetime": "2025-09-16T00:00:00",
          "open": 0.01921,
          "high": 0.01926,
          "low": 0.01901,
          "close": 0.01912,
          "volume": 7437426.0,
          "close_time": 1757995199999,
          "quote_volume": 142278.98735,
          "trades": 2340,
          "taker_buy_base": 3263364.0,
          "taker_buy_quote": 62480.63964
        },
        {
          "timestamp": 1757995200000,
          "datetime": "2025-09-16T04:00:00",
          "open": 0.01912,
          "high": 0.0193,
          "low": 0.01897,
          "close": 0.01919,
          "volume": 5046648.0,
          "close_time": 1758009599999,
          "quote_volume": 96726.41613,
          "trades": 1411,
          "taker_buy_base": 2984976.0,
          "taker_buy_quote": 57205.54999
        },
        {
          "timestamp": 1758009600000,
          "datetime": "2025-09-16T08:00:00",
          "open": 0.0192,
          "high": 0.01931,
          "low": 0.01908,
          "close": 0.01914,
          "volume": 3955470.0,
          "close_time": 1758023999999,
          "quote_volume": 75978.94784,
          "trades": 1188,
          "taker_buy_base": 2353430.0,
          "taker_buy_quote": 45202.68507
        },
        {
          "timestamp": 1758024000000,
          "datetime": "2025-09-16T12:00:00",
          "open": 0.01914,
          "high": 0.01929,
          "low": 0.01894,
          "close": 0.01929,
          "volume": 6030635.0,
          "close_time": 1758038399999,
          "quote_volume": 115338.94595,
          "trades": 1632,
          "taker_buy_base": 3504206.0,
          "taker_buy_quote": 67006.18019
        },
        {
          "timestamp": 1758038400000,
          "datetime": "2025-09-16T16:00:00",
          "open": 0.01929,
          "high": 0.01939,
          "low": 0.01917,
          "close": 0.01933,
          "volume": 2297965.0,
          "close_time": 1758052799999,
          "quote_volume": 44281.35569,
          "trades": 774,
          "taker_buy_base": 1089319.0,
          "taker_buy_quote": 20995.84669
        },
        {
          "timestamp": 1758052800000,
          "datetime": "2025-09-16T20:00:00",
          "open": 0.01934,
          "high": 0.0194,
          "low": 0.01925,
          "close": 0.0193,
          "volume": 2389348.0,
          "close_time": 1758067199999,
          "quote_volume": 46174.22397,
          "trades": 634,
          "taker_buy_base": 1065197.0,
          "taker_buy_quote": 20583.30971
        },
        {
          "timestamp": 1758067200000,
          "datetime": "2025-09-17T00:00:00",
          "open": 0.0193,
          "high": 0.01945,
          "low": 0.01927,
          "close": 0.01927,
          "volume": 1777886.0,
          "close_time": 1758081599999,
          "quote_volume": 34402.50818,
          "trades": 567,
          "taker_buy_base": 872343.0,
          "taker_buy_quote": 16882.70343
        },
        {
          "timestamp": 1758081600000,
          "datetime": "2025-09-17T04:00:00",
          "open": 0.01927,
          "high": 0.01937,
          "low": 0.01912,
          "close": 0.01935,
          "volume": 4098833.0,
          "close_time": 1758095999999,
          "quote_volume": 78856.60628,
          "trades": 1050,
          "taker_buy_base": 1520381.0,
          "taker_buy_quote": 29272.49134
        },
        {
          "timestamp": 1758096000000,
          "datetime": "2025-09-17T08:00:00",
          "open": 0.01935,
          "high": 0.01935,
          "low": 0.01906,
          "close": 0.01918,
          "volume": 3067015.0,
          "close_time": 1758110399999,
          "quote_volume": 58782.32852,
          "trades": 1122,
          "taker_buy_base": 1842409.0,
          "taker_buy_quote": 35324.40397
        },
        {
          "timestamp": 1758110400000,
          "datetime": "2025-09-17T12:00:00",
          "open": 0.01918,
          "high": 0.01924,
          "low": 0.01909,
          "close": 0.01915,
          "volume": 3576909.0,
          "close_time": 1758124799999,
          "quote_volume": 68489.75792,
          "trades": 1944,
          "taker_buy_base": 1672434.0,
          "taker_buy_quote": 32031.95079
        },
        {
          "timestamp": 1758124800000,
          "datetime": "2025-09-17T16:00:00",
          "open": 0.01915,
          "high": 0.0195,
          "low": 0.01904,
          "close": 0.01948,
          "volume": 7944219.0,
          "close_time": 1758139199999,
          "quote_volume": 152993.67768,
          "trades": 3515,
          "taker_buy_base": 4146915.0,
          "taker_buy_quote": 79828.69456
        },
        {
          "timestamp": 1758139200000,
          "datetime": "2025-09-17T20:00:00",
          "open": 0.01947,
          "high": 0.01976,
          "low": 0.01926,
          "close": 0.01967,
          "volume": 6904982.0,
          "close_time": 1758153599999,
          "quote_volume": 134755.69846,
          "trades": 1638,
          "taker_buy_base": 3046617.0,
          "taker_buy_quote": 59445.79187
        },
        {
          "timestamp": 1758153600000,
          "datetime": "2025-09-18T00:00:00",
          "open": 0.01968,
          "high": 0.01975,
          "low": 0.01949,
          "close": 0.01965,
          "volume": 15933834.0,
          "close_time": 1758167999999,
          "quote_volume": 312704.15969,
          "trades": 3481,
          "taker_buy_base": 6508418.0,
          "taker_buy_quote": 127962.15383
        },
        {
          "timestamp": 1758168000000,
          "datetime": "2025-09-18T04:00:00",
          "open": 0.01966,
          "high": 0.01969,
          "low": 0.01944,
          "close": 0.0195,
          "volume": 4789658.0,
          "close_time": 1758182399999,
          "quote_volume": 93910.65233,
          "trades": 1015,
          "taker_buy_base": 1932064.0,
          "taker_buy_quote": 37870.59466
        },
        {
          "timestamp": 1758182400000,
          "datetime": "2025-09-18T08:00:00",
          "open": 0.01955,
          "high": 0.01965,
          "low": 0.01949,
          "close": 0.01954,
          "volume": 2341342.0,
          "close_time": 1758196799999,
          "quote_volume": 45850.2213,
          "trades": 566,
          "taker_buy_base": 1291294.0,
          "taker_buy_quote": 25299.46151
        },
        {
          "timestamp": 1758196800000,
          "datetime": "2025-09-18T12:00:00",
          "open": 0.01956,
          "high": 0.01969,
          "low": 0.01951,
          "close": 0.01967,
          "volume": 2171762.0,
          "close_time": 1758211199999,
          "quote_volume": 42584.52955,
          "trades": 589,
          "taker_buy_base": 1031488.0,
          "taker_buy_quote": 20227.22253
        },
        {
          "timestamp": 1758211200000,
          "datetime": "2025-09-18T16:00:00",
          "open": 0.01968,
          "high": 0.0199,
          "low": 0.01967,
          "close": 0.01984,
          "volume": 2121689.0,
          "close_time": 1758225599999,
          "quote_volume": 41985.49383,
          "trades": 718,
          "taker_buy_base": 1137613.0,
          "taker_buy_quote": 22506.75007
        },
        {
          "timestamp": 1758225600000,
          "datetime": "2025-09-18T20:00:00",
          "open": 0.01984,
          "high": 0.01992,
          "low": 0.01978,
          "close": 0.01986,
          "volume": 3009303.0,
          "close_time": 1758239999999,
          "quote_volume": 59730.84892,
          "trades": 772,
          "taker_buy_base": 1652078.0,
          "taker_buy_quote": 32797.08279
        },
        {
          "timestamp": 1758240000000,
          "datetime": "2025-09-19T00:00:00",
          "open": 0.01986,
          "high": 0.02007,
          "low": 0.01967,
          "close": 0.01969,
          "volume": 3196389.0,
          "close_time": 1758254399999,
          "quote_volume": 63694.85782,
          "trades": 1076,
          "taker_buy_base": 1793973.0,
          "taker_buy_quote": 35791.02778
        },
        {
          "timestamp": 1758254400000,
          "datetime": "2025-09-19T04:00:00",
          "open": 0.0197,
          "high": 0.01977,
          "low": 0.01949,
          "close": 0.01959,
          "volume": 2640817.0,
          "close_time": 1758268799999,
          "quote_volume": 51841.45511,
          "trades": 604,
          "taker_buy_base": 1389442.0,
          "taker_buy_quote": 27287.84114
        },
        {
          "timestamp": 1758268800000,
          "datetime": "2025-09-19T08:00:00",
          "open": 0.01958,
          "high": 0.01967,
          "low": 0.01929,
          "close": 0.0193,
          "volume": 4443172.0,
          "close_time": 1758283199999,
          "quote_volume": 86563.562,
          "trades": 980,
          "taker_buy_base": 2060471.0,
          "taker_buy_quote": 40192.50867
        },
        {
          "timestamp": 1758283200000,
          "datetime": "2025-09-19T12:00:00",
          "open": 0.01931,
          "high": 0.01948,
          "low": 0.01908,
          "close": 0.01928,
          "volume": 3515168.0,
          "close_time": 1758297599999,
          "quote_volume": 67629.57244,
          "trades": 772,
          "taker_buy_base": 1708784.0,
          "taker_buy_quote": 32871.72888
        },
        {
          "timestamp": 1758297600000,
          "datetime": "2025-09-19T16:00:00",
          "open": 0.01924,
          "high": 0.01938,
          "low": 0.01912,
          "close": 0.01916,
          "volume": 2718959.0,
          "close_time": 1758311999999,
          "quote_volume": 52367.84534,
          "trades": 760,
          "taker_buy_base": 1153000.0,
          "taker_buy_quote": 22224.8632
        },
        {
          "timestamp": 1758312000000,
          "datetime": "2025-09-19T20:00:00",
          "open": 0.01916,
          "high": 0.0193,
          "low": 0.01906,
          "close": 0.01916,
          "volume": 1948615.0,
          "close_time": 1758326399999,
          "quote_volume": 37410.69416,
          "trades": 407,
          "taker_buy_base": 1004274.0,
          "taker_buy_quote": 19315.68792
        },
        {
          "timestamp": 1758326400000,
          "datetime": "2025-09-20T00:00:00",
          "open": 0.01916,
          "high": 0.01925,
          "low": 0.01901,
          "close": 0.01924,
          "volume": 2563228.0,
          "close_time": 1758340799999,
          "quote_volume": 49099.62099,
          "trades": 978,
          "taker_buy_base": 1513184.0,
          "taker_buy_quote": 28999.47836
        },
        {
          "timestamp": 1758340800000,
          "datetime": "2025-09-20T04:00:00",
          "open": 0.01921,
          "high": 0.01941,
          "low": 0.01918,
          "close": 0.01939,
          "volume": 2412176.0,
          "close_time": 1758355199999,
          "quote_volume": 46566.27391,
          "trades": 654,
          "taker_buy_base": 1100507.0,
          "taker_buy_quote": 21247.02285
        },
        {
          "timestamp": 1758355200000,
          "datetime": "2025-09-20T08:00:00",
          "open": 0.01939,
          "high": 0.01942,
          "low": 0.01923,
          "close": 0.0193,
          "volume": 3487159.0,
          "close_time": 1758369599999,
          "quote_volume": 67362.55806,
          "trades": 687,
          "taker_buy_base": 1514028.0,
          "taker_buy_quote": 29253.39992
        },
        {
          "timestamp": 1758369600000,
          "datetime": "2025-09-20T12:00:00",
          "open": 0.01929,
          "high": 0.01953,
          "low": 0.01923,
          "close": 0.01947,
          "volume": 2884999.0,
          "close_time": 1758383999999,
          "quote_volume": 55893.2141,
          "trades": 687,
          "taker_buy_base": 1316991.0,
          "taker_buy_quote": 25542.25485
        },
        {
          "timestamp": 1758384000000,
          "datetime": "2025-09-20T16:00:00",
          "open": 0.01947,
          "high": 0.01952,
          "low": 0.01929,
          "close": 0.01933,
          "volume": 1942286.0,
          "close_time": 1758398399999,
          "quote_volume": 37666.56592,
          "trades": 537,
          "taker_buy_base": 508254.0,
          "taker_buy_quote": 9852.0539
        },
        {
          "timestamp": 1758398400000,
          "datetime": "2025-09-20T20:00:00",
          "open": 0.01932,
          "high": 0.01946,
          "low": 0.01932,
          "close": 0.01939,
          "volume": 744488.0,
          "close_time": 1758412799999,
          "quote_volume": 14435.91616,
          "trades": 252,
          "taker_buy_base": 364058.0,
          "taker_buy_quote": 7058.84068
        },
        {
          "timestamp": 1758412800000,
          "datetime": "2025-09-21T00:00:00",
          "open": 0.01939,
          "high": 0.01951,
          "low": 0.01935,
          "close": 0.0194,
          "volume": 2519839.0,
          "close_time": 1758427199999,
          "quote_volume": 48980.62053,
          "trades": 838,
          "taker_buy_base": 1296489.0,
          "taker_buy_quote": 25200.05221
        },
        {
          "timestamp": 1758427200000,
          "datetime": "2025-09-21T04:00:00",
          "open": 0.0194,
          "high": 0.01957,
          "low": 0.01932,
          "close": 0.01943,
          "volume": 1901574.0,
          "close_time": 1758441599999,
          "quote_volume": 36940.63189,
          "trades": 513,
          "taker_buy_base": 966631.0,
          "taker_buy_quote": 18780.41923
        },
        {
          "timestamp": 1758441600000,
          "datetime": "2025-09-21T08:00:00",
          "open": 0.01944,
          "high": 0.01945,
          "low": 0.01911,
          "close": 0.01918,
          "volume": 2969078.0,
          "close_time": 1758455999999,
          "quote_volume": 57152.40122,
          "trades": 812,
          "taker_buy_base": 1370572.0,
          "taker_buy_quote": 26372.18893
        },
        {
          "timestamp": 1758456000000,
          "datetime": "2025-09-21T12:00:00",
          "open": 0.01916,
          "high": 0.01934,
          "low": 0.01915,
          "close": 0.01926,
          "volume": 1933813.0,
          "close_time": 1758470399999,
          "quote_volume": 37264.4206,
          "trades": 504,
          "taker_buy_base": 926235.0,
          "taker_buy_quote": 17857.18461
        },
        {
          "timestamp": 1758470400000,
          "datetime": "2025-09-21T16:00:00",
          "open": 0.01926,
          "high": 0.0193,
          "low": 0.01909,
          "close": 0.01925,
          "volume": 2066638.0,
          "close_time": 1758484799999,
          "quote_volume": 39717.41656,
          "trades": 585,
          "taker_buy_base": 1333626.0,
          "taker_buy_quote": 25638.14645
        },
        {
          "timestamp": 1758484800000,
          "datetime": "2025-09-21T20:00:00",
          "open": 0.01925,
          "high": 0.01928,
          "low": 0.01914,
          "close": 0.01916,
          "volume": 1725150.0,
          "close_time": 1758499199999,
          "quote_volume": 33124.00844,
          "trades": 365,
          "taker_buy_base": 963891.0,
          "taker_buy_quote": 18505.99515
        },
        {
          "timestamp": 1758499200000,
          "datetime": "2025-09-22T00:00:00",
          "open": 0.01915,
          "high": 0.01923,
          "low": 0.01852,
          "close": 0.01877,
          "volume": 10660915.0,
          "close_time": 1758513599999,
          "quote_volume": 200168.37921,
          "trades": 2527,
          "taker_buy_base": 5034038.0,
          "taker_buy_quote": 94519.42146
        },
        {
          "timestamp": 1758513600000,
          "datetime": "2025-09-22T04:00:00",
          "open": 0.01876,
          "high": 0.0188,
          "low": 0.01754,
          "close": 0.01814,
          "volume": 13571372.0,
          "close_time": 1758527999999,
          "quote_volume": 245348.15164,
          "trades": 4328,
          "taker_buy_base": 7225733.0,
          "taker_buy_quote": 130494.76171
        },
        {
          "timestamp": 1758528000000,
          "datetime": "2025-09-22T08:00:00",
          "open": 0.01812,
          "high": 0.01818,
          "low": 0.01796,
          "close": 0.018,
          "volume": 2917244.0,
          "close_time": 1758542399999,
          "quote_volume": 52659.10455,
          "trades": 989,
          "taker_buy_base": 1616788.0,
          "taker_buy_quote": 29177.49499
        },
        {
          "timestamp": 1758542400000,
          "datetime": "2025-09-22T12:00:00",
          "open": 0.01799,
          "high": 0.01811,
          "low": 0.01781,
          "close": 0.01784,
          "volume": 3625795.0,
          "close_time": 1758556799999,
          "quote_volume": 65204.14599,
          "trades": 1085,
          "taker_buy_base": 2157682.0,
          "taker_buy_quote": 38832.77981
        },
        {
          "timestamp": 1758556800000,
          "datetime": "2025-09-22T16:00:00",
          "open": 0.01783,
          "high": 0.01789,
          "low": 0.01768,
          "close": 0.0177,
          "volume": 4342442.0,
          "close_time": 1758571199999,
          "quote_volume": 77218.69617,
          "trades": 1673,
          "taker_buy_base": 2244383.0,
          "taker_buy_quote": 39925.45752
        },
        {
          "timestamp": 1758571200000,
          "datetime": "2025-09-22T20:00:00",
          "open": 0.01769,
          "high": 0.01793,
          "low": 0.01768,
          "close": 0.0179,
          "volume": 1680147.0,
          "close_time": 1758585599999,
          "quote_volume": 29971.92626,
          "trades": 860,
          "taker_buy_base": 1240378.0,
          "taker_buy_quote": 22124.62943
        },
        {
          "timestamp": 1758585600000,
          "datetime": "2025-09-23T00:00:00",
          "open": 0.0179,
          "high": 0.01795,
          "low": 0.01758,
          "close": 0.01778,
          "volume": 5348290.0,
          "close_time": 1758599999999,
          "quote_volume": 94815.49026,
          "trades": 1188,
          "taker_buy_base": 3102868.0,
          "taker_buy_quote": 54999.16504
        },
        {
          "timestamp": 1758600000000,
          "datetime": "2025-09-23T04:00:00",
          "open": 0.01778,
          "high": 0.01795,
          "low": 0.01766,
          "close": 0.01789,
          "volume": 2082567.0,
          "close_time": 1758614399999,
          "quote_volume": 37109.5192,
          "trades": 478,
          "taker_buy_base": 1287256.0,
          "taker_buy_quote": 22936.88125
        },
        {
          "timestamp": 1758614400000,
          "datetime": "2025-09-23T08:00:00",
          "open": 0.01788,
          "high": 0.01809,
          "low": 0.01785,
          "close": 0.01802,
          "volume": 5652612.0,
          "close_time": 1758628799999,
          "quote_volume": 101512.51125,
          "trades": 1471,
          "taker_buy_base": 4010190.0,
          "taker_buy_quote": 72037.38184
        },
        {
          "timestamp": 1758628800000,
          "datetime": "2025-09-23T12:00:00",
          "open": 0.01802,
          "high": 0.0181,
          "low": 0.01784,
          "close": 0.01799,
          "volume": 5054869.0,
          "close_time": 1758643199999,
          "quote_volume": 90862.63756,
          "trades": 1269,
          "taker_buy_base": 2753564.0,
          "taker_buy_quote": 49505.85966
        },
        {
          "timestamp": 1758643200000,
          "datetime": "2025-09-23T16:00:00",
          "open": 0.01799,
          "high": 0.0181,
          "low": 0.01767,
          "close": 0.01768,
          "volume": 4075441.0,
          "close_time": 1758657599999,
          "quote_volume": 72987.97148,
          "trades": 725,
          "taker_buy_base": 1829934.0,
          "taker_buy_quote": 32757.44784
        },
        {
          "timestamp": 1758657600000,
          "datetime": "2025-09-23T20:00:00",
          "open": 0.01771,
          "high": 0.01788,
          "low": 0.01766,
          "close": 0.01775,
          "volume": 2542200.0,
          "close_time": 1758671999999,
          "quote_volume": 45217.32421,
          "trades": 457,
          "taker_buy_base": 1191190.0,
          "taker_buy_quote": 21179.81001
        },
        {
          "timestamp": 1758672000000,
          "datetime": "2025-09-24T00:00:00",
          "open": 0.01776,
          "high": 0.01799,
          "low": 0.01766,
          "close": 0.01769,
          "volume": 4396177.0,
          "close_time": 1758686399999,
          "quote_volume": 78481.51704,
          "trades": 921,
          "taker_buy_base": 2174817.0,
          "taker_buy_quote": 38822.30235
        },
        {
          "timestamp": 1758686400000,
          "datetime": "2025-09-24T04:00:00",
          "open": 0.01769,
          "high": 0.01804,
          "low": 0.01749,
          "close": 0.01798,
          "volume": 5262303.0,
          "close_time": 1758700799999,
          "quote_volume": 93674.72205,
          "trades": 907,
          "taker_buy_base": 2493592.0,
          "taker_buy_quote": 44389.50155
        },
        {
          "timestamp": 1758700800000,
          "datetime": "2025-09-24T08:00:00",
          "open": 0.01801,
          "high": 0.01806,
          "low": 0.01795,
          "close": 0.01802,
          "volume": 3893005.0,
          "close_time": 1758715199999,
          "quote_volume": 70126.58488,
          "trades": 672,
          "taker_buy_base": 2241004.0,
          "taker_buy_quote": 40378.59993
        },
        {
          "timestamp": 1758715200000,
          "datetime": "2025-09-24T12:00:00",
          "open": 0.01802,
          "high": 0.01823,
          "low": 0.01795,
          "close": 0.01813,
          "volume": 2396988.0,
          "close_time": 1758729599999,
          "quote_volume": 43362.61447,
          "trades": 615,
          "taker_buy_base": 1128284.0,
          "taker_buy_quote": 20412.75989
        },
        {
          "timestamp": 1758729600000,
          "datetime": "2025-09-24T16:00:00",
          "open": 0.01814,
          "high": 0.01829,
          "low": 0.01809,
          "close": 0.01822,
          "volume": 1709625.0,
          "close_time": 1758743999999,
          "quote_volume": 31129.1788,
          "trades": 508,
          "taker_buy_base": 756499.0,
          "taker_buy_quote": 13776.18281
        },
        {
          "timestamp": 1758744000000,
          "datetime": "2025-09-24T20:00:00",
          "open": 0.0182,
          "high": 0.01823,
          "low": 0.01806,
          "close": 0.01809,
          "volume": 1619338.0,
          "close_time": 1758758399999,
          "quote_volume": 29364.76681,
          "trades": 457,
          "taker_buy_base": 719102.0,
          "taker_buy_quote": 13044.39054
        },
        {
          "timestamp": 1758758400000,
          "datetime": "2025-09-25T00:00:00",
          "open": 0.01808,
          "high": 0.01809,
          "low": 0.01763,
          "close": 0.01774,
          "volume": 3830626.0,
          "close_time": 1758772799999,
          "quote_volume": 68483.71033,
          "trades": 943,
          "taker_buy_base": 2003104.0,
          "taker_buy_quote": 35813.17152
        },
        {
          "timestamp": 1758772800000,
          "datetime": "2025-09-25T04:00:00",
          "open": 0.01774,
          "high": 0.01779,
          "low": 0.0175,
          "close": 0.01761,
          "volume": 3242568.0,
          "close_time": 1758787199999,
          "quote_volume": 57175.83216,
          "trades": 735,
          "taker_buy_base": 1658401.0,
          "taker_buy_quote": 29244.65517
        },
        {
          "timestamp": 1758787200000,
          "datetime": "2025-09-25T08:00:00",
          "open": 0.0176,
          "high": 0.01774,
          "low": 0.01752,
          "close": 0.01756,
          "volume": 1938135.0,
          "close_time": 1758801599999,
          "quote_volume": 34160.71702,
          "trades": 654,
          "taker_buy_base": 922447.0,
          "taker_buy_quote": 16270.58141
        },
        {
          "timestamp": 1758801600000,
          "datetime": "2025-09-25T12:00:00",
          "open": 0.01756,
          "high": 0.01773,
          "low": 0.01729,
          "close": 0.0176,
          "volume": 4124336.0,
          "close_time": 1758815999999,
          "quote_volume": 72317.09625,
          "trades": 925,
          "taker_buy_base": 2142662.0,
          "taker_buy_quote": 37552.20784
        },
        {
          "timestamp": 1758816000000,
          "datetime": "2025-09-25T16:00:00",
          "open": 0.0176,
          "high": 0.01764,
          "low": 0.01691,
          "close": 0.01736,
          "volume": 8574549.0,
          "close_time": 1758830399999,
          "quote_volume": 148264.39874,
          "trades": 1942,
          "taker_buy_base": 4155874.0,
          "taker_buy_quote": 71783.31262
        },
        {
          "timestamp": 1758830400000,
          "datetime": "2025-09-25T20:00:00",
          "open": 0.01738,
          "high": 0.01744,
          "low": 0.0171,
          "close": 0.0172,
          "volume": 3428187.0,
          "close_time": 1758844799999,
          "quote_volume": 59250.52846,
          "trades": 1109,
          "taker_buy_base": 1570041.0,
          "taker_buy_quote": 27129.23014
        },
        {
          "timestamp": 1758844800000,
          "datetime": "2025-09-26T00:00:00",
          "open": 0.01722,
          "high": 0.01754,
          "low": 0.01721,
          "close": 0.01744,
          "volume": 3515586.0,
          "close_time": 1758859199999,
          "quote_volume": 61175.17411,
          "trades": 848,
          "taker_buy_base": 1509473.0,
          "taker_buy_quote": 26273.2321
        },
        {
          "timestamp": 1758859200000,
          "datetime": "2025-09-26T04:00:00",
          "open": 0.01745,
          "high": 0.01747,
          "low": 0.01728,
          "close": 0.01739,
          "volume": 2562831.0,
          "close_time": 1758873599999,
          "quote_volume": 44545.20565,
          "trades": 584,
          "taker_buy_base": 1124427.0,
          "taker_buy_quote": 19556.95211
        },
        {
          "timestamp": 1758873600000,
          "datetime": "2025-09-26T08:00:00",
          "open": 0.01738,
          "high": 0.01747,
          "low": 0.01714,
          "close": 0.01728,
          "volume": 2698133.0,
          "close_time": 1758887999999,
          "quote_volume": 46612.26569,
          "trades": 726,
          "taker_buy_base": 976843.0,
          "taker_buy_quote": 16886.34836
        },
        {
          "timestamp": 1758888000000,
          "datetime": "2025-09-26T12:00:00",
          "open": 0.01727,
          "high": 0.01751,
          "low": 0.0171,
          "close": 0.01748,
          "volume": 4470035.0,
          "close_time": 1758902399999,
          "quote_volume": 77518.587,
          "trades": 1011,
          "taker_buy_base": 2106994.0,
          "taker_buy_quote": 36570.57618
        },
        {
          "timestamp": 1758902400000,
          "datetime": "2025-09-26T16:00:00",
          "open": 0.01747,
          "high": 0.01783,
          "low": 0.01745,
          "close": 0.01772,
          "volume": 2750566.0,
          "close_time": 1758916799999,
          "quote_volume": 48702.49824,
          "trades": 844,
          "taker_buy_base": 1386147.0,
          "taker_buy_quote": 24559.87756
        },
        {
          "timestamp": 1758916800000,
          "datetime": "2025-09-26T20:00:00",
          "open": 0.01772,
          "high": 0.01782,
          "low": 0.01768,
          "close": 0.01777,
          "volume": 1629829.0,
          "close_time": 1758931199999,
          "quote_volume": 28903.18857,
          "trades": 509,
          "taker_buy_base": 993544.0,
          "taker_buy_quote": 17622.07895
        },
        {
          "timestamp": 1758931200000,
          "datetime": "2025-09-27T00:00:00",
          "open": 0.01776,
          "high": 0.01781,
          "low": 0.01769,
          "close": 0.01772,
          "volume": 729419.0,
          "close_time": 1758945599999,
          "quote_volume": 12940.56678,
          "trades": 211,
          "taker_buy_base": 332905.0,
          "taker_buy_quote": 5906.80299
        },
        {
          "timestamp": 1758945600000,
          "datetime": "2025-09-27T04:00:00",
          "open": 0.01773,
          "high": 0.01777,
          "low": 0.01765,
          "close": 0.01766,
          "volume": 775420.0,
          "close_time": 1758959999999,
          "quote_volume": 13733.19599,
          "trades": 404,
          "taker_buy_base": 450967.0,
          "taker_buy_quote": 7989.50488
        },
        {
          "timestamp": 1758960000000,
          "datetime": "2025-09-27T08:00:00",
          "open": 0.01766,
          "high": 0.01768,
          "low": 0.0175,
          "close": 0.01765,
          "volume": 2253216.0,
          "close_time": 1758974399999,
          "quote_volume": 39622.39204,
          "trades": 830,
          "taker_buy_base": 1056828.0,
          "taker_buy_quote": 18583.17625
        },
        {
          "timestamp": 1758974400000,
          "datetime": "2025-09-27T12:00:00",
          "open": 0.01765,
          "high": 0.01771,
          "low": 0.01753,
          "close": 0.01764,
          "volume": 1830435.0,
          "close_time": 1758988799999,
          "quote_volume": 32274.47101,
          "trades": 789,
          "taker_buy_base": 844727.0,
          "taker_buy_quote": 14894.92164
        },
        {
          "timestamp": 1758988800000,
          "datetime": "2025-09-27T16:00:00",
          "open": 0.01764,
          "high": 0.01766,
          "low": 0.01744,
          "close": 0.0175,
          "volume": 1121770.0,
          "close_time": 1759003199999,
          "quote_volume": 19659.9198,
          "trades": 412,
          "taker_buy_base": 459713.0,
          "taker_buy_quote": 8048.58633
        },
        {
          "timestamp": 1759003200000,
          "datetime": "2025-09-27T20:00:00",
          "open": 0.0175,
          "high": 0.01763,
          "low": 0.01744,
          "close": 0.0175,
          "volume": 1197420.0,
          "close_time": 1759017599999,
          "quote_volume": 20984.31143,
          "trades": 790,
          "taker_buy_base": 374263.0,
          "taker_buy_quote": 6560.15431
        },
        {
          "timestamp": 1759017600000,
          "datetime": "2025-09-28T00:00:00",
          "open": 0.0175,
          "high": 0.01753,
          "low": 0.01732,
          "close": 0.0174,
          "volume": 1690541.0,
          "close_time": 1759031999999,
          "quote_volume": 29448.02917,
          "trades": 516,
          "taker_buy_base": 1019228.0,
          "taker_buy_quote": 17770.66209
        },
        {
          "timestamp": 1759032000000,
          "datetime": "2025-09-28T04:00:00",
          "open": 0.01741,
          "high": 0.01741,
          "low": 0.01724,
          "close": 0.0173,
          "volume": 1032095.0,
          "close_time": 1759046399999,
          "quote_volume": 17879.78091,
          "trades": 245,
          "taker_buy_base": 435862.0,
          "taker_buy_quote": 7548.09839
        },
        {
          "timestamp": 1759046400000,
          "datetime": "2025-09-28T08:00:00",
          "open": 0.0173,
          "high": 0.01732,
          "low": 0.01715,
          "close": 0.0173,
          "volume": 2661436.0,
          "close_time": 1759060799999,
          "quote_volume": 45945.27358,
          "trades": 780,
          "taker_buy_base": 1636200.0,
          "taker_buy_quote": 28254.79573
        },
        {
          "timestamp": 1759060800000,
          "datetime": "2025-09-28T12:00:00",
          "open": 0.0173,
          "high": 0.01757,
          "low": 0.01724,
          "close": 0.01754,
          "volume": 3739141.0,
          "close_time": 1759075199999,
          "quote_volume": 65166.69485,
          "trades": 1087,
          "taker_buy_base": 2627409.0,
          "taker_buy_quote": 45776.6444
        },
        {
          "timestamp": 1759075200000,
          "datetime": "2025-09-28T16:00:00",
          "open": 0.01755,
          "high": 0.01764,
          "low": 0.0175,
          "close": 0.01757,
          "volume": 1210581.0,
          "close_time": 1759089599999,
          "quote_volume": 21272.15821,
          "trades": 401,
          "taker_buy_base": 713709.0,
          "taker_buy_quote": 12541.84836
        },
        {
          "timestamp": 1759089600000,
          "datetime": "2025-09-28T20:00:00",
          "open": 0.01757,
          "high": 0.01797,
          "low": 0.01757,
          "close": 0.01794,
          "volume": 3242626.0,
          "close_time": 1759103999999,
          "quote_volume": 57727.34759,
          "trades": 620,
          "taker_buy_base": 1700745.0,
          "taker_buy_quote": 30258.0293
        },
        {
          "timestamp": 1759104000000,
          "datetime": "2025-09-29T00:00:00",
          "open": 0.01795,
          "high": 0.01795,
          "low": 0.01775,
          "close": 0.01781,
          "volume": 1609587.0,
          "close_time": 1759118399999,
          "quote_volume": 28734.13397,
          "trades": 390,
          "taker_buy_base": 581398.0,
          "taker_buy_quote": 10376.66844
        },
        {
          "timestamp": 1759118400000,
          "datetime": "2025-09-29T04:00:00",
          "open": 0.01782,
          "high": 0.01782,
          "low": 0.01764,
          "close": 0.01772,
          "volume": 1125087.0,
          "close_time": 1759132799999,
          "quote_volume": 19928.5705,
          "trades": 925,
          "taker_buy_base": 563305.0,
          "taker_buy_quote": 9982.02326
        },
        {
          "timestamp": 1759132800000,
          "datetime": "2025-09-29T08:00:00",
          "open": 0.01774,
          "high": 0.01785,
          "low": 0.0175,
          "close": 0.01761,
          "volume": 2949344.0,
          "close_time": 1759147199999,
          "quote_volume": 52333.51329,
          "trades": 797,
          "taker_buy_base": 1559965.0,
          "taker_buy_quote": 27706.89239
        },
        {
          "timestamp": 1759147200000,
          "datetime": "2025-09-29T12:00:00",
          "open": 0.01761,
          "high": 0.01791,
          "low": 0.0174,
          "close": 0.01779,
          "volume": 4419929.0,
          "close_time": 1759161599999,
          "quote_volume": 78436.70707,
          "trades": 771,
          "taker_buy_base": 2013265.0,
          "taker_buy_quote": 35732.73933
        },
        {
          "timestamp": 1759161600000,
          "datetime": "2025-09-29T16:00:00",
          "open": 0.01779,
          "high": 0.01785,
          "low": 0.0176,
          "close": 0.01782,
          "volume": 3616629.0,
          "close_time": 1759175999999,
          "quote_volume": 64269.91709,
          "trades": 1085,
          "taker_buy_base": 1921051.0,
          "taker_buy_quote": 34132.4566
        },
        {
          "timestamp": 1759176000000,
          "datetime": "2025-09-29T20:00:00",
          "open": 0.01783,
          "high": 0.01801,
          "low": 0.01773,
          "close": 0.01773,
          "volume": 3704469.0,
          "close_time": 1759190399999,
          "quote_volume": 66333.42786,
          "trades": 1913,
          "taker_buy_base": 1856934.0,
          "taker_buy_quote": 33254.60877
        },
        {
          "timestamp": 1759190400000,
          "datetime": "2025-09-30T00:00:00",
          "open": 0.01774,
          "high": 0.01774,
          "low": 0.01737,
          "close": 0.01738,
          "volume": 8110254.0,
          "close_time": 1759204799999,
          "quote_volume": 141930.17688,
          "trades": 3459,
          "taker_buy_base": 4467405.0,
          "taker_buy_quote": 78185.00994
        },
        {
          "timestamp": 1759204800000,
          "datetime": "2025-09-30T04:00:00",
          "open": 0.01738,
          "high": 0.01746,
          "low": 0.01733,
          "close": 0.01743,
          "volume": 7095013.0,
          "close_time": 1759219199999,
          "quote_volume": 123444.71671,
          "trades": 2461,
          "taker_buy_base": 4636721.0,
          "taker_buy_quote": 80702.42641
        },
        {
          "timestamp": 1759219200000,
          "datetime": "2025-09-30T08:00:00",
          "open": 0.01743,
          "high": 0.01743,
          "low": 0.01702,
          "close": 0.01717,
          "volume": 6990959.0,
          "close_time": 1759233599999,
          "quote_volume": 120028.19302,
          "trades": 2574,
          "taker_buy_base": 4147743.0,
          "taker_buy_quote": 71211.45584
        },
        {
          "timestamp": 1759233600000,
          "datetime": "2025-09-30T12:00:00",
          "open": 0.01717,
          "high": 0.0172,
          "low": 0.01686,
          "close": 0.01691,
          "volume": 8439076.0,
          "close_time": 1759247999999,
          "quote_volume": 143784.96486,
          "trades": 3722,
          "taker_buy_base": 5057467.0,
          "taker_buy_quote": 86183.70514
        },
        {
          "timestamp": 1759248000000,
          "datetime": "2025-09-30T16:00:00",
          "open": 0.01691,
          "high": 0.01715,
          "low": 0.01685,
          "close": 0.01714,
          "volume": 6307098.0,
          "close_time": 1759262399999,
          "quote_volume": 106987.16652,
          "trades": 2688,
          "taker_buy_base": 3684542.0,
          "taker_buy_quote": 62520.6214
        },
        {
          "timestamp": 1759262400000,
          "datetime": "2025-09-30T20:00:00",
          "open": 0.01714,
          "high": 0.0173,
          "low": 0.01706,
          "close": 0.01718,
          "volume": 3802709.0,
          "close_time": 1759276799999,
          "quote_volume": 65388.863,
          "trades": 2076,
          "taker_buy_base": 2285595.0,
          "taker_buy_quote": 39278.97025
        },
        {
          "timestamp": 1759276800000,
          "datetime": "2025-10-01T00:00:00",
          "open": 0.01718,
          "high": 0.01724,
          "low": 0.01705,
          "close": 0.01705,
          "volume": 4949027.0,
          "close_time": 1759291199999,
          "quote_volume": 84831.76882,
          "trades": 2227,
          "taker_buy_base": 2667872.0,
          "taker_buy_quote": 45736.22908
        },
        {
          "timestamp": 1759291200000,
          "datetime": "2025-10-01T04:00:00",
          "open": 0.01705,
          "high": 0.01718,
          "low": 0.01704,
          "close": 0.01711,
          "volume": 5222552.0,
          "close_time": 1759305599999,
          "quote_volume": 89428.46318,
          "trades": 3345,
          "taker_buy_base": 3043028.0,
          "taker_buy_quote": 52104.22032
        },
        {
          "timestamp": 1759305600000,
          "datetime": "2025-10-01T08:00:00",
          "open": 0.0171,
          "high": 0.01775,
          "low": 0.01709,
          "close": 0.01762,
          "volume": 10662424.0,
          "close_time": 1759319999999,
          "quote_volume": 187022.03116,
          "trades": 4348,
          "taker_buy_base": 5835597.0,
          "taker_buy_quote": 102299.43904
        },
        {
          "timestamp": 1759320000000,
          "datetime": "2025-10-01T12:00:00",
          "open": 0.01762,
          "high": 0.01774,
          "low": 0.01755,
          "close": 0.01772,
          "volume": 4406306.0,
          "close_time": 1759334399999,
          "quote_volume": 77671.67572,
          "trades": 1444,
          "taker_buy_base": 2507043.0,
          "taker_buy_quote": 44195.00892
        },
        {
          "timestamp": 1759334400000,
          "datetime": "2025-10-01T16:00:00",
          "open": 0.01773,
          "high": 0.01792,
          "low": 0.01763,
          "close": 0.01785,
          "volume": 1695838.0,
          "close_time": 1759348799999,
          "quote_volume": 30192.41978,
          "trades": 499,
          "taker_buy_base": 786477.0,
          "taker_buy_quote": 13995.0474
        },
        {
          "timestamp": 1759348800000,
          "datetime": "2025-10-01T20:00:00",
          "open": 0.01786,
          "high": 0.01793,
          "low": 0.01781,
          "close": 0.0179,
          "volume": 4119436.0,
          "close_time": 1759363199999,
          "quote_volume": 73596.63599,
          "trades": 934,
          "taker_buy_base": 1697696.0,
          "taker_buy_quote": 30346.78052
        },
        {
          "timestamp": 1759363200000,
          "datetime": "2025-10-02T00:00:00",
          "open": 0.01791,
          "high": 0.01817,
          "low": 0.01787,
          "close": 0.0181,
          "volume": 3200989.0,
          "close_time": 1759377599999,
          "quote_volume": 57851.71706,
          "trades": 1155,
          "taker_buy_base": 1320141.0,
          "taker_buy_quote": 23842.76215
        },
        {
          "timestamp": 1759377600000,
          "datetime": "2025-10-02T04:00:00",
          "open": 0.01811,
          "high": 0.01822,
          "low": 0.01805,
          "close": 0.01808,
          "volume": 7035632.0,
          "close_time": 1759391999999,
          "quote_volume": 127672.40562,
          "trades": 2099,
          "taker_buy_base": 2490321.0,
          "taker_buy_quote": 45188.0004
        },
        {
          "timestamp": 1759392000000,
          "datetime": "2025-10-02T08:00:00",
          "open": 0.01809,
          "high": 0.01818,
          "low": 0.01806,
          "close": 0.01808,
          "volume": 3323471.0,
          "close_time": 1759406399999,
          "quote_volume": 60211.52601,
          "trades": 797,
          "taker_buy_base": 1816161.0,
          "taker_buy_quote": 32922.4094
        },
        {
          "timestamp": 1759406400000,
          "datetime": "2025-10-02T12:00:00",
          "open": 0.01808,
          "high": 0.01812,
          "low": 0.0176,
          "close": 0.01788,
          "volume": 5433655.0,
          "close_time": 1759420799999,
          "quote_volume": 97081.18065,
          "trades": 953,
          "taker_buy_base": 2597898.0,
          "taker_buy_quote": 46501.75544
        },
        {
          "timestamp": 1759420800000,
          "datetime": "2025-10-02T16:00:00",
          "open": 0.01789,
          "high": 0.01818,
          "low": 0.01781,
          "close": 0.01816,
          "volume": 3937281.0,
          "close_time": 1759435199999,
          "quote_volume": 70805.8672,
          "trades": 1022,
          "taker_buy_base": 2184108.0,
          "taker_buy_quote": 39290.75554
        },
        {
          "timestamp": 1759435200000,
          "datetime": "2025-10-02T20:00:00",
          "open": 0.01816,
          "high": 0.01817,
          "low": 0.01799,
          "close": 0.01806,
          "volume": 3062274.0,
          "close_time": 1759449599999,
          "quote_volume": 55295.91548,
          "trades": 816,
          "taker_buy_base": 1504949.0,
          "taker_buy_quote": 27184.94035
        },
        {
          "timestamp": 1759449600000,
          "datetime": "2025-10-03T00:00:00",
          "open": 0.01806,
          "high": 0.01808,
          "low": 0.01778,
          "close": 0.01785,
          "volume": 3425674.0,
          "close_time": 1759463999999,
          "quote_volume": 61277.95013,
          "trades": 1095,
          "taker_buy_base": 1758821.0,
          "taker_buy_quote": 31463.40751
        },
        {
          "timestamp": 1759464000000,
          "datetime": "2025-10-03T04:00:00",
          "open": 0.01786,
          "high": 0.01798,
          "low": 0.01777,
          "close": 0.01782,
          "volume": 1328901.0,
          "close_time": 1759478399999,
          "quote_volume": 23793.94193,
          "trades": 397,
          "taker_buy_base": 674725.0,
          "taker_buy_quote": 12091.00087
        },
        {
          "timestamp": 1759478400000,
          "datetime": "2025-10-03T08:00:00",
          "open": 0.01783,
          "high": 0.01798,
          "low": 0.01775,
          "close": 0.01793,
          "volume": 3856475.0,
          "close_time": 1759492799999,
          "quote_volume": 69065.75031,
          "trades": 756,
          "taker_buy_base": 2339222.0,
          "taker_buy_quote": 41912.67338
        },
        {
          "timestamp": 1759492800000,
          "datetime": "2025-10-03T12:00:00",
          "open": 0.01794,
          "high": 0.01819,
          "low": 0.01781,
          "close": 0.01816,
          "volume": 3298470.0,
          "close_time": 1759507199999,
          "quote_volume": 59337.13819,
          "trades": 861,
          "taker_buy_base": 1651331.0,
          "taker_buy_quote": 29702.16775
        },
        {
          "timestamp": 1759507200000,
          "datetime": "2025-10-03T16:00:00",
          "open": 0.01819,
          "high": 0.01835,
          "low": 0.01791,
          "close": 0.01814,
          "volume": 6644715.0,
          "close_time": 1759521599999,
          "quote_volume": 120294.99283,
          "trades": 1857,
          "taker_buy_base": 3351247.0,
          "taker_buy_quote": 60683.21994
        },
        {
          "timestamp": 1759521600000,
          "datetime": "2025-10-03T20:00:00",
          "open": 0.01814,
          "high": 0.0182,
          "low": 0.01804,
          "close": 0.01807,
          "volume": 905460.0,
          "close_time": 1759535999999,
          "quote_volume": 16412.8421,
          "trades": 647,
          "taker_buy_base": 413410.0,
          "taker_buy_quote": 7493.77876
        },
        {
          "timestamp": 1759536000000,
          "datetime": "2025-10-04T00:00:00",
          "open": 0.0181,
          "high": 0.0181,
          "low": 0.01779,
          "close": 0.01787,
          "volume": 1964223.0,
          "close_time": 1759550399999,
          "quote_volume": 35135.18144,
          "trades": 443,
          "taker_buy_base": 1126029.0,
          "taker_buy_quote": 20143.9172
        },
        {
          "timestamp": 1759550400000,
          "datetime": "2025-10-04T04:00:00",
          "open": 0.01787,
          "high": 0.018,
          "low": 0.01782,
          "close": 0.01788,
          "volume": 1412047.0,
          "close_time": 1759564799999,
          "quote_volume": 25283.14237,
          "trades": 357,
          "taker_buy_base": 832239.0,
          "taker_buy_quote": 14904.59922
        },
        {
          "timestamp": 1759564800000,
          "datetime": "2025-10-04T08:00:00",
          "open": 0.01791,
          "high": 0.01791,
          "low": 0.01757,
          "close": 0.01764,
          "volume": 4795292.0,
          "close_time": 1759579199999,
          "quote_volume": 84926.91068,
          "trades": 2182,
          "taker_buy_base": 1090471.0,
          "taker_buy_quote": 19274.67706
        },
        {
          "timestamp": 1759579200000,
          "datetime": "2025-10-04T12:00:00",
          "open": 0.01762,
          "high": 0.01783,
          "low": 0.01745,
          "close": 0.01746,
          "volume": 2233956.0,
          "close_time": 1759593599999,
          "quote_volume": 39389.31832,
          "trades": 637,
          "taker_buy_base": 838639.0,
          "taker_buy_quote": 14817.02804
        },
        {
          "timestamp": 1759593600000,
          "datetime": "2025-10-04T16:00:00",
          "open": 0.01749,
          "high": 0.0176,
          "low": 0.01743,
          "close": 0.01752,
          "volume": 1084594.0,
          "close_time": 1759607999999,
          "quote_volume": 19011.01244,
          "trades": 356,
          "taker_buy_base": 581602.0,
          "taker_buy_quote": 10199.4228
        },
        {
          "timestamp": 1759608000000,
          "datetime": "2025-10-04T20:00:00",
          "open": 0.01754,
          "high": 0.01762,
          "low": 0.01751,
          "close": 0.01758,
          "volume": 734979.0,
          "close_time": 1759622399999,
          "quote_volume": 12907.31571,
          "trades": 345,
          "taker_buy_base": 453378.0,
          "taker_buy_quote": 7963.68213
        },
        {
          "timestamp": 1759622400000,
          "datetime": "2025-10-05T00:00:00",
          "open": 0.01757,
          "high": 0.01785,
          "low": 0.01743,
          "close": 0.01775,
          "volume": 2601699.0,
          "close_time": 1759636799999,
          "quote_volume": 45878.37881,
          "trades": 688,
          "taker_buy_base": 1250871.0,
          "taker_buy_quote": 22026.07652
        },
        {
          "timestamp": 1759636800000,
          "datetime": "2025-10-05T04:00:00",
          "open": 0.01777,
          "high": 0.0181,
          "low": 0.01776,
          "close": 0.01807,
          "volume": 7331805.0,
          "close_time": 1759651199999,
          "quote_volume": 131395.27741,
          "trades": 2435,
          "taker_buy_base": 4036322.0,
          "taker_buy_quote": 72327.89615
        },
        {
          "timestamp": 1759651200000,
          "datetime": "2025-10-05T08:00:00",
          "open": 0.01808,
          "high": 0.01812,
          "low": 0.0177,
          "close": 0.01777,
          "volume": 3231890.0,
          "close_time": 1759665599999,
          "quote_volume": 57755.58632,
          "trades": 736,
          "taker_buy_base": 1628810.0,
          "taker_buy_quote": 29112.46401
        },
        {
          "timestamp": 1759665600000,
          "datetime": "2025-10-05T12:00:00",
          "open": 0.01777,
          "high": 0.01777,
          "low": 0.01757,
          "close": 0.01773,
          "volume": 2273445.0,
          "close_time": 1759679999999,
          "quote_volume": 40172.5911,
          "trades": 808,
          "taker_buy_base": 1303202.0,
          "taker_buy_quote": 23036.83877
        },
        {
          "timestamp": 1759680000000,
          "datetime": "2025-10-05T16:00:00",
          "open": 0.01772,
          "high": 0.01779,
          "low": 0.01747,
          "close": 0.01747,
          "volume": 3575673.0,
          "close_time": 1759694399999,
          "quote_volume": 63129.9347,
          "trades": 999,
          "taker_buy_base": 1711416.0,
          "taker_buy_quote": 30226.34108
        },
        {
          "timestamp": 1759694400000,
          "datetime": "2025-10-05T20:00:00",
          "open": 0.01746,
          "high": 0.01762,
          "low": 0.01744,
          "close": 0.01758,
          "volume": 1544571.0,
          "close_time": 1759708799999,
          "quote_volume": 27079.04212,
          "trades": 530,
          "taker_buy_base": 935537.0,
          "taker_buy_quote": 16401.91076
        },
        {
          "timestamp": 1759708800000,
          "datetime": "2025-10-06T00:00:00",
          "open": 0.01756,
          "high": 0.01775,
          "low": 0.01748,
          "close": 0.01772,
          "volume": 2675999.0,
          "close_time": 1759723199999,
          "quote_volume": 47200.83977,
          "trades": 848,
          "taker_buy_base": 1650263.0,
          "taker_buy_quote": 29151.82339
        },
        {
          "timestamp": 1759723200000,
          "datetime": "2025-10-06T04:00:00",
          "open": 0.01774,
          "high": 0.01787,
          "low": 0.01758,
          "close": 0.0177,
          "volume": 2536243.0,
          "close_time": 1759737599999,
          "quote_volume": 44975.96744,
          "trades": 840,
          "taker_buy_base": 1099306.0,
          "taker_buy_quote": 19500.92159
        },
        {
          "timestamp": 1759737600000,
          "datetime": "2025-10-06T08:00:00",
          "open": 0.01772,
          "high": 0.01779,
          "low": 0.01765,
          "close": 0.01774,
          "volume": 2510954.0,
          "close_time": 1759751999999,
          "quote_volume": 44490.91182,
          "trades": 878,
          "taker_buy_base": 1320320.0,
          "taker_buy_quote": 23399.65905
        },
        {
          "timestamp": 1759752000000,
          "datetime": "2025-10-06T12:00:00",
          "open": 0.01774,
          "high": 0.01807,
          "low": 0.01773,
          "close": 0.01805,
          "volume": 2429923.0,
          "close_time": 1759766399999,
          "quote_volume": 43541.01296,
          "trades": 766,
          "taker_buy_base": 1074926.0,
          "taker_buy_quote": 19257.32972
        },
        {
          "timestamp": 1759766400000,
          "datetime": "2025-10-06T16:00:00",
          "open": 0.01804,
          "high": 0.01821,
          "low": 0.01798,
          "close": 0.01812,
          "volume": 2202453.0,
          "close_time": 1759780799999,
          "quote_volume": 39853.24728,
          "trades": 869,
          "taker_buy_base": 991761.0,
          "taker_buy_quote": 17954.14379
        },
        {
          "timestamp": 1759780800000,
          "datetime": "2025-10-06T20:00:00",
          "open": 0.01814,
          "high": 0.0182,
          "low": 0.01797,
          "close": 0.01799,
          "volume": 2930610.0,
          "close_time": 1759795199999,
          "quote_volume": 53015.84767,
          "trades": 787,
          "taker_buy_base": 837215.0,
          "taker_buy_quote": 15176.35246
        },
        {
          "timestamp": 1759795200000,
          "datetime": "2025-10-07T00:00:00",
          "open": 0.01801,
          "high": 0.01806,
          "low": 0.01784,
          "close": 0.0179,
          "volume": 1910035.0,
          "close_time": 1759809599999,
          "quote_volume": 34263.53803,
          "trades": 766,
          "taker_buy_base": 814479.0,
          "taker_buy_quote": 14614.99099
        },
        {
          "timestamp": 1759809600000,
          "datetime": "2025-10-07T04:00:00",
          "open": 0.0179,
          "high": 0.01806,
          "low": 0.01773,
          "close": 0.01777,
          "volume": 1926413.0,
          "close_time": 1759823999999,
          "quote_volume": 34401.66569,
          "trades": 727,
          "taker_buy_base": 622471.0,
          "taker_buy_quote": 11119.37363
        },
        {
          "timestamp": 1759824000000,
          "datetime": "2025-10-07T08:00:00",
          "open": 0.01777,
          "high": 0.01797,
          "low": 0.01764,
          "close": 0.01794,
          "volume": 2486945.0,
          "close_time": 1759838399999,
          "quote_volume": 44207.9533,
          "trades": 696,
          "taker_buy_base": 1402071.0,
          "taker_buy_quote": 24926.48708
        },
        {
          "timestamp": 1759838400000,
          "datetime": "2025-10-07T12:00:00",
          "open": 0.01793,
          "high": 0.01801,
          "low": 0.01715,
          "close": 0.01724,
          "volume": 8567205.0,
          "close_time": 1759852799999,
          "quote_volume": 150152.33337,
          "trades": 1858,
          "taker_buy_base": 4106637.0,
          "taker_buy_quote": 71882.60713
        },
        {
          "timestamp": 1759852800000,
          "datetime": "2025-10-07T16:00:00",
          "open": 0.01723,
          "high": 0.01739,
          "low": 0.01707,
          "close": 0.01719,
          "volume": 3670709.0,
          "close_time": 1759867199999,
          "quote_volume": 63236.37329,
          "trades": 891,
          "taker_buy_base": 1829662.0,
          "taker_buy_quote": 31542.51046
        },
        {
          "timestamp": 1759867200000,
          "datetime": "2025-10-07T20:00:00",
          "open": 0.01719,
          "high": 0.01735,
          "low": 0.01714,
          "close": 0.01719,
          "volume": 2669179.0,
          "close_time": 1759881599999,
          "quote_volume": 46048.39264,
          "trades": 776,
          "taker_buy_base": 1419290.0,
          "taker_buy_quote": 24485.76078
        },
        {
          "timestamp": 1759881600000,
          "datetime": "2025-10-08T00:00:00",
          "open": 0.01718,
          "high": 0.01732,
          "low": 0.01697,
          "close": 0.01707,
          "volume": 3070043.0,
          "close_time": 1759895999999,
          "quote_volume": 52769.0228,
          "trades": 615,
          "taker_buy_base": 1639634.0,
          "taker_buy_quote": 28193.37119
        },
        {
          "timestamp": 1759896000000,
          "datetime": "2025-10-08T04:00:00",
          "open": 0.01705,
          "high": 0.01726,
          "low": 0.01696,
          "close": 0.01726,
          "volume": 3231358.0,
          "close_time": 1759910399999,
          "quote_volume": 55297.18876,
          "trades": 716,
          "taker_buy_base": 1588920.0,
          "taker_buy_quote": 27187.72308
        },
        {
          "timestamp": 1759910400000,
          "datetime": "2025-10-08T08:00:00",
          "open": 0.01725,
          "high": 0.01733,
          "low": 0.01708,
          "close": 0.01708,
          "volume": 7860067.0,
          "close_time": 1759924799999,
          "quote_volume": 135310.49923,
          "trades": 1219,
          "taker_buy_base": 3638809.0,
          "taker_buy_quote": 62705.72507
        },
        {
          "timestamp": 1759924800000,
          "datetime": "2025-10-08T12:00:00",
          "open": 0.01708,
          "high": 0.01739,
          "low": 0.01701,
          "close": 0.01732,
          "volume": 5126476.0,
          "close_time": 1759939199999,
          "quote_volume": 88224.3418,
          "trades": 725,
          "taker_buy_base": 2905749.0,
          "taker_buy_quote": 50039.06394
        },
        {
          "timestamp": 1759939200000,
          "datetime": "2025-10-08T16:00:00",
          "open": 0.01732,
          "high": 0.01792,
          "low": 0.01728,
          "close": 0.01767,
          "volume": 8030931.0,
          "close_time": 1759953599999,
          "quote_volume": 142186.27817,
          "trades": 2017,
          "taker_buy_base": 4584903.0,
          "taker_buy_quote": 81147.35121
        },
        {
          "timestamp": 1759953600000,
          "datetime": "2025-10-08T20:00:00",
          "open": 0.01767,
          "high": 0.01771,
          "low": 0.01756,
          "close": 0.01758,
          "volume": 1554056.0,
          "close_time": 1759967999999,
          "quote_volume": 27429.98765,
          "trades": 464,
          "taker_buy_base": 673708.0,
          "taker_buy_quote": 11892.90113
        },
        {
          "timestamp": 1759968000000,
          "datetime": "2025-10-09T00:00:00",
          "open": 0.01758,
          "high": 0.01763,
          "low": 0.01715,
          "close": 0.0176,
          "volume": 4524906.0,
          "close_time": 1759982399999,
          "quote_volume": 78779.36338,
          "trades": 750,
          "taker_buy_base": 2116101.0,
          "taker_buy_quote": 36846.03896
        },
        {
          "timestamp": 1759982400000,
          "datetime": "2025-10-09T04:00:00",
          "open": 0.01758,
          "high": 0.01778,
          "low": 0.01747,
          "close": 0.0175,
          "volume": 7495429.0,
          "close_time": 1759996799999,
          "quote_volume": 131808.16069,
          "trades": 1419,
          "taker_buy_base": 3533168.0,
          "taker_buy_quote": 62176.5983
        },
        {
          "timestamp": 1759996800000,
          "datetime": "2025-10-09T08:00:00",
          "open": 0.0175,
          "high": 0.01753,
          "low": 0.01721,
          "close": 0.0173,
          "volume": 6712647.0,
          "close_time": 1760011199999,
          "quote_volume": 116266.55548,
          "trades": 1278,
          "taker_buy_base": 4326231.0,
          "taker_buy_quote": 74920.8697
        },
        {
          "timestamp": 1760011200000,
          "datetime": "2025-10-09T12:00:00",
          "open": 0.01729,
          "high": 0.01746,
          "low": 0.01704,
          "close": 0.0171,
          "volume": 4183647.0,
          "close_time": 1760025599999,
          "quote_volume": 72045.32578,
          "trades": 1387,
          "taker_buy_base": 2254694.0,
          "taker_buy_quote": 38846.28768
        },
        {
          "timestamp": 1760025600000,
          "datetime": "2025-10-09T16:00:00",
          "open": 0.01708,
          "high": 0.01744,
          "low": 0.01701,
          "close": 0.0173,
          "volume": 7244625.0,
          "close_time": 1760039999999,
          "quote_volume": 124879.65263,
          "trades": 2476,
          "taker_buy_base": 4136411.0,
          "taker_buy_quote": 71274.23768
        },
        {
          "timestamp": 1760040000000,
          "datetime": "2025-10-09T20:00:00",
          "open": 0.01731,
          "high": 0.01752,
          "low": 0.01722,
          "close": 0.01745,
          "volume": 1979754.0,
          "close_time": 1760054399999,
          "quote_volume": 34349.58252,
          "trades": 645,
          "taker_buy_base": 883871.0,
          "taker_buy_quote": 15357.37396
        },
        {
          "timestamp": 1760054400000,
          "datetime": "2025-10-10T00:00:00",
          "open": 0.01746,
          "high": 0.01763,
          "low": 0.0173,
          "close": 0.0175,
          "volume": 2548345.0,
          "close_time": 1760068799999,
          "quote_volume": 44439.89488,
          "trades": 653,
          "taker_buy_base": 1090903.0,
          "taker_buy_quote": 19027.10127
        },
        {
          "timestamp": 1760068800000,
          "datetime": "2025-10-10T04:00:00",
          "open": 0.01752,
          "high": 0.01756,
          "low": 0.01719,
          "close": 0.01719,
          "volume": 3061205.0,
          "close_time": 1760083199999,
          "quote_volume": 53348.45765,
          "trades": 879,
          "taker_buy_base": 1063230.0,
          "taker_buy_quote": 18550.14949
        },
        {
          "timestamp": 1760083200000,
          "datetime": "2025-10-10T08:00:00",
          "open": 0.01719,
          "high": 0.01754,
          "low": 0.01719,
          "close": 0.01753,
          "volume": 4301782.0,
          "close_time": 1760097599999,
          "quote_volume": 74880.14204,
          "trades": 970,
          "taker_buy_base": 2189707.0,
          "taker_buy_quote": 38109.85175
        },
        {
          "timestamp": 1760097600000,
          "datetime": "2025-10-10T12:00:00",
          "open": 0.01751,
          "high": 0.01761,
          "low": 0.01666,
          "close": 0.01684,
          "volume": 12796283.0,
          "close_time": 1760111999999,
          "quote_volume": 219096.77702,
          "trades": 3130,
          "taker_buy_base": 5280619.0,
          "taker_buy_quote": 90356.11178
        },
        {
          "timestamp": 1760112000000,
          "datetime": "2025-10-10T16:00:00",
          "open": 0.01683,
          "high": 0.01695,
          "low": 0.0163,
          "close": 0.01647,
          "volume": 11762075.0,
          "close_time": 1760126399999,
          "quote_volume": 195524.79026,
          "trades": 2685,
          "taker_buy_base": 5658756.0,
          "taker_buy_quote": 94065.86443
        },
        {
          "timestamp": 1760126400000,
          "datetime": "2025-10-10T20:00:00",
          "open": 0.01646,
          "high": 0.01656,
          "low": 0.007,
          "close": 0.01314,
          "volume": 118345060.0,
          "close_time": 1760140799999,
          "quote_volume": 1529369.80557,
          "trades": 33001,
          "taker_buy_base": 56069413.0,
          "taker_buy_quote": 713465.10293
        },
        {
          "timestamp": 1760140800000,
          "datetime": "2025-10-11T00:00:00",
          "open": 0.01314,
          "high": 0.01355,
          "low": 0.01296,
          "close": 0.01316,
          "volume": 31338813.0,
          "close_time": 1760155199999,
          "quote_volume": 414980.46062,
          "trades": 8778,
          "taker_buy_base": 16261157.0,
          "taker_buy_quote": 215221.24409
        },
        {
          "timestamp": 1760155200000,
          "datetime": "2025-10-11T04:00:00",
          "open": 0.01318,
          "high": 0.01343,
          "low": 0.01305,
          "close": 0.01318,
          "volume": 20749413.0,
          "close_time": 1760169599999,
          "quote_volume": 274355.72156,
          "trades": 7102,
          "taker_buy_base": 9803113.0,
          "taker_buy_quote": 129708.63769
        },
        {
          "timestamp": 1760169600000,
          "datetime": "2025-10-11T08:00:00",
          "open": 0.01318,
          "high": 0.01366,
          "low": 0.01316,
          "close": 0.01357,
          "volume": 9217541.0,
          "close_time": 1760183999999,
          "quote_volume": 124377.2997,
          "trades": 3321,
          "taker_buy_base": 4357766.0,
          "taker_buy_quote": 58810.8166
        },
        {
          "timestamp": 1760184000000,
          "datetime": "2025-10-11T12:00:00",
          "open": 0.01356,
          "high": 0.01357,
          "low": 0.01306,
          "close": 0.01339,
          "volume": 11756683.0,
          "close_time": 1760198399999,
          "quote_volume": 156289.80436,
          "trades": 4848,
          "taker_buy_base": 5125683.0,
          "taker_buy_quote": 68055.77341
        },
        {
          "timestamp": 1760198400000,
          "datetime": "2025-10-11T16:00:00",
          "open": 0.01338,
          "high": 0.01346,
          "low": 0.0129,
          "close": 0.01299,
          "volume": 8253687.0,
          "close_time": 1760212799999,
          "quote_volume": 109344.95913,
          "trades": 3287,
          "taker_buy_base": 4271111.0,
          "taker_buy_quote": 56525.39426
        },
        {
          "timestamp": 1760212800000,
          "datetime": "2025-10-11T20:00:00",
          "open": 0.01299,
          "high": 0.01312,
          "low": 0.01262,
          "close": 0.01303,
          "volume": 5581872.0,
          "close_time": 1760227199999,
          "quote_volume": 71842.86412,
          "trades": 2200,
          "taker_buy_base": 2934291.0,
          "taker_buy_quote": 37680.05388
        },
        {
          "timestamp": 1760227200000,
          "datetime": "2025-10-12T00:00:00",
          "open": 0.01303,
          "high": 0.01317,
          "low": 0.01281,
          "close": 0.01305,
          "volume": 4641938.0,
          "close_time": 1760241599999,
          "quote_volume": 60201.69062,
          "trades": 2019,
          "taker_buy_base": 1939274.0,
          "taker_buy_quote": 25143.20153
        },
        {
          "timestamp": 1760241600000,
          "datetime": "2025-10-12T04:00:00",
          "open": 0.01305,
          "high": 0.01338,
          "low": 0.01304,
          "close": 0.01334,
          "volume": 3190720.0,
          "close_time": 1760255999999,
          "quote_volume": 42249.93553,
          "trades": 1504,
          "taker_buy_base": 1428982.0,
          "taker_buy_quote": 18924.93081
        },
        {
          "timestamp": 1760256000000,
          "datetime": "2025-10-12T08:00:00",
          "open": 0.01335,
          "high": 0.01344,
          "low": 0.01315,
          "close": 0.01334,
          "volume": 3367232.0,
          "close_time": 1760270399999,
          "quote_volume": 44782.89331,
          "trades": 789,
          "taker_buy_base": 1582823.0,
          "taker_buy_quote": 21049.92679
        },
        {
          "timestamp": 1760270400000,
          "datetime": "2025-10-12T12:00:00",
          "open": 0.01335,
          "high": 0.01393,
          "low": 0.0132,
          "close": 0.01388,
          "volume": 11026863.0,
          "close_time": 1760284799999,
          "quote_volume": 150143.34988,
          "trades": 3048,
          "taker_buy_base": 4612337.0,
          "taker_buy_quote": 62909.78769
        },
        {
          "timestamp": 1760284800000,
          "datetime": "2025-10-12T16:00:00",
          "open": 0.01388,
          "high": 0.01429,
          "low": 0.01388,
          "close": 0.01428,
          "volume": 5646281.0,
          "close_time": 1760299199999,
          "quote_volume": 79653.90803,
          "trades": 1796,
          "taker_buy_base": 2904824.0,
          "taker_buy_quote": 41001.85705
        },
        {
          "timestamp": 1760299200000,
          "datetime": "2025-10-12T20:00:00",
          "open": 0.01429,
          "high": 0.0144,
          "low": 0.01408,
          "close": 0.0142,
          "volume": 8649571.0,
          "close_time": 1760313599999,
          "quote_volume": 122972.67606,
          "trades": 1989,
          "taker_buy_base": 4475036.0,
          "taker_buy_quote": 63729.98158
        },
        {
          "timestamp": 1760313600000,
          "datetime": "2025-10-13T00:00:00",
          "open": 0.0142,
          "high": 0.01432,
          "low": 0.01403,
          "close": 0.01414,
          "volume": 9164678.0,
          "close_time": 1760327999999,
          "quote_volume": 129854.15413,
          "trades": 3078,
          "taker_buy_base": 3754673.0,
          "taker_buy_quote": 53195.29554
        },
        {
          "timestamp": 1760328000000,
          "datetime": "2025-10-13T04:00:00",
          "open": 0.01414,
          "high": 0.01454,
          "low": 0.01408,
          "close": 0.01439,
          "volume": 11359502.0,
          "close_time": 1760342399999,
          "quote_volume": 163645.15251,
          "trades": 2384,
          "taker_buy_base": 4649824.0,
          "taker_buy_quote": 67108.76407
        },
        {
          "timestamp": 1760342400000,
          "datetime": "2025-10-13T08:00:00",
          "open": 0.01439,
          "high": 0.01463,
          "low": 0.01397,
          "close": 0.01433,
          "volume": 17609153.0,
          "close_time": 1760356799999,
          "quote_volume": 253662.98375,
          "trades": 5513,
          "taker_buy_base": 7939895.0,
          "taker_buy_quote": 114378.96453
        },
        {
          "timestamp": 1760356800000,
          "datetime": "2025-10-13T12:00:00",
          "open": 0.01433,
          "high": 0.01471,
          "low": 0.01421,
          "close": 0.01461,
          "volume": 14604590.0,
          "close_time": 1760371199999,
          "quote_volume": 211658.75576,
          "trades": 5304,
          "taker_buy_base": 7764253.0,
          "taker_buy_quote": 112697.73215
        },
        {
          "timestamp": 1760371200000,
          "datetime": "2025-10-13T16:00:00",
          "open": 0.01462,
          "high": 0.01502,
          "low": 0.01449,
          "close": 0.01498,
          "volume": 6319717.0,
          "close_time": 1760385599999,
          "quote_volume": 93414.48102,
          "trades": 2764,
          "taker_buy_base": 2885664.0,
          "taker_buy_quote": 42631.32687
        },
        {
          "timestamp": 1760385600000,
          "datetime": "2025-10-13T20:00:00",
          "open": 0.01498,
          "high": 0.01509,
          "low": 0.01496,
          "close": 0.01497,
          "volume": 2947938.0,
          "close_time": 1760399999999,
          "quote_volume": 44245.01836,
          "trades": 1128,
          "taker_buy_base": 1121962.0,
          "taker_buy_quote": 16840.19787
        },
        {
          "timestamp": 1760400000000,
          "datetime": "2025-10-14T00:00:00",
          "open": 0.01499,
          "high": 0.01505,
          "low": 0.01476,
          "close": 0.01478,
          "volume": 4633374.0,
          "close_time": 1760414399999,
          "quote_volume": 68936.01908,
          "trades": 1449,
          "taker_buy_base": 2830784.0,
          "taker_buy_quote": 42143.98819
        },
        {
          "timestamp": 1760414400000,
          "datetime": "2025-10-14T04:00:00",
          "open": 0.01478,
          "high": 0.0148,
          "low": 0.01382,
          "close": 0.01401,
          "volume": 11838857.0,
          "close_time": 1760428799999,
          "quote_volume": 168743.11493,
          "trades": 4283,
          "taker_buy_base": 6429263.0,
          "taker_buy_quote": 91626.19953
        },
        {
          "timestamp": 1760428800000,
          "datetime": "2025-10-14T08:00:00",
          "open": 0.01401,
          "high": 0.01421,
          "low": 0.01381,
          "close": 0.01417,
          "volume": 4985550.0,
          "close_time": 1760443199999,
          "quote_volume": 70131.99754,
          "trades": 1527,
          "taker_buy_base": 2950211.0,
          "taker_buy_quote": 41524.26135
        },
        {
          "timestamp": 1760443200000,
          "datetime": "2025-10-14T12:00:00",
          "open": 0.01416,
          "high": 0.01462,
          "low": 0.01392,
          "close": 0.01462,
          "volume": 6770200.0,
          "close_time": 1760457599999,
          "quote_volume": 96385.31358,
          "trades": 2322,
          "taker_buy_base": 3375361.0,
          "taker_buy_quote": 48157.12129
        },
        {
          "timestamp": 1760457600000,
          "datetime": "2025-10-14T16:00:00",
          "open": 0.01461,
          "high": 0.01482,
          "low": 0.0144,
          "close": 0.01462,
          "volume": 5338412.0,
          "close_time": 1760471999999,
          "quote_volume": 78173.65439,
          "trades": 2174,
          "taker_buy_base": 2103479.0,
          "taker_buy_quote": 30818.15376
        },
        {
          "timestamp": 1760472000000,
          "datetime": "2025-10-14T20:00:00",
          "open": 0.01463,
          "high": 0.01485,
          "low": 0.01454,
          "close": 0.01476,
          "volume": 18007399.0,
          "close_time": 1760486399999,
          "quote_volume": 266277.99575,
          "trades": 2514,
          "taker_buy_base": 7079153.0,
          "taker_buy_quote": 104601.70303
        },
        {
          "timestamp": 1760486400000,
          "datetime": "2025-10-15T00:00:00",
          "open": 0.01477,
          "high": 0.01483,
          "low": 0.01459,
          "close": 0.01465,
          "volume": 3007655.0,
          "close_time": 1760500799999,
          "quote_volume": 44243.81719,
          "trades": 708,
          "taker_buy_base": 1518304.0,
          "taker_buy_quote": 22338.55314
        },
        {
          "timestamp": 1760500800000,
          "datetime": "2025-10-15T04:00:00",
          "open": 0.01466,
          "high": 0.01519,
          "low": 0.01462,
          "close": 0.01515,
          "volume": 14737957.0,
          "close_time": 1760515199999,
          "quote_volume": 220155.10446,
          "trades": 3620,
          "taker_buy_base": 7854622.0,
          "taker_buy_quote": 117538.89442
        },
        {
          "timestamp": 1760515200000,
          "datetime": "2025-10-15T08:00:00",
          "open": 0.01516,
          "high": 0.01534,
          "low": 0.01477,
          "close": 0.01486,
          "volume": 8666850.0,
          "close_time": 1760529599999,
          "quote_volume": 131102.49186,
          "trades": 1724,
          "taker_buy_base": 3351520.0,
          "taker_buy_quote": 50602.54967
        },
        {
          "timestamp": 1760529600000,
          "datetime": "2025-10-15T12:00:00",
          "open": 0.01485,
          "high": 0.01488,
          "low": 0.0143,
          "close": 0.01437,
          "volume": 7661363.0,
          "close_time": 1760543999999,
          "quote_volume": 111561.18653,
          "trades": 1798,
          "taker_buy_base": 3927181.0,
          "taker_buy_quote": 57149.85172
        },
        {
          "timestamp": 1760544000000,
          "datetime": "2025-10-15T16:00:00",
          "open": 0.01438,
          "high": 0.01452,
          "low": 0.01424,
          "close": 0.01438,
          "volume": 2445691.0,
          "close_time": 1760558399999,
          "quote_volume": 35141.80064,
          "trades": 638,
          "taker_buy_base": 1123656.0,
          "taker_buy_quote": 16152.7746
        },
        {
          "timestamp": 1760558400000,
          "datetime": "2025-10-15T20:00:00",
          "open": 0.01439,
          "high": 0.01449,
          "low": 0.01415,
          "close": 0.01449,
          "volume": 2354953.0,
          "close_time": 1760572799999,
          "quote_volume": 33786.11143,
          "trades": 629,
          "taker_buy_base": 790265.0,
          "taker_buy_quote": 11349.59018
        },
        {
          "timestamp": 1760572800000,
          "datetime": "2025-10-16T00:00:00",
          "open": 0.01447,
          "high": 0.01459,
          "low": 0.01426,
          "close": 0.01444,
          "volume": 4911050.0,
          "close_time": 1760587199999,
          "quote_volume": 70809.72065,
          "trades": 965,
          "taker_buy_base": 2072178.0,
          "taker_buy_quote": 29872.57938
        },
        {
          "timestamp": 1760587200000,
          "datetime": "2025-10-16T04:00:00",
          "open": 0.01444,
          "high": 0.01465,
          "low": 0.0144,
          "close": 0.01446,
          "volume": 1509617.0,
          "close_time": 1760601599999,
          "quote_volume": 21893.8387,
          "trades": 605,
          "taker_buy_base": 742660.0,
          "taker_buy_quote": 10783.36062
        },
        {
          "timestamp": 1760601600000,
          "datetime": "2025-10-16T08:00:00",
          "open": 0.01446,
          "high": 0.01483,
          "low": 0.014,
          "close": 0.01471,
          "volume": 9100258.0,
          "close_time": 1760615999999,
          "quote_volume": 131259.35333,
          "trades": 2075,
          "taker_buy_base": 4964170.0,
          "taker_buy_quote": 71666.30406
        },
        {
          "timestamp": 1760616000000,
          "datetime": "2025-10-16T12:00:00",
          "open": 0.01471,
          "high": 0.01483,
          "low": 0.01413,
          "close": 0.01419,
          "volume": 6686417.0,
          "close_time": 1760630399999,
          "quote_volume": 97604.01951,
          "trades": 1715,
          "taker_buy_base": 2997750.0,
          "taker_buy_quote": 43927.32159
        },
        {
          "timestamp": 1760630400000,
          "datetime": "2025-10-16T16:00:00",
          "open": 0.01419,
          "high": 0.01456,
          "low": 0.014,
          "close": 0.0141,
          "volume": 7181729.0,
          "close_time": 1760644799999,
          "quote_volume": 102379.34316,
          "trades": 2457,
          "taker_buy_base": 3465070.0,
          "taker_buy_quote": 49444.72278
        },
        {
          "timestamp": 1760644800000,
          "datetime": "2025-10-16T20:00:00",
          "open": 0.01411,
          "high": 0.01425,
          "low": 0.01394,
          "close": 0.01417,
          "volume": 5539107.0,
          "close_time": 1760659199999,
          "quote_volume": 78224.36575,
          "trades": 1594,
          "taker_buy_base": 2550016.0,
          "taker_buy_quote": 35974.8573
        },
        {
          "timestamp": 1760659200000,
          "datetime": "2025-10-17T00:00:00",
          "open": 0.01418,
          "high": 0.01438,
          "low": 0.01412,
          "close": 0.01429,
          "volume": 3838556.0,
          "close_time": 1760673599999,
          "quote_volume": 54618.20412,
          "trades": 1493,
          "taker_buy_base": 2437897.0,
          "taker_buy_quote": 34697.94027
        },
        {
          "timestamp": 1760673600000,
          "datetime": "2025-10-17T04:00:00",
          "open": 0.01429,
          "high": 0.01429,
          "low": 0.01314,
          "close": 0.01322,
          "volume": 12703068.0,
          "close_time": 1760687999999,
          "quote_volume": 175964.31299,
          "trades": 2147,
          "taker_buy_base": 6446059.0,
          "taker_buy_quote": 89542.45714
        },
        {
          "timestamp": 1760688000000,
          "datetime": "2025-10-17T08:00:00",
          "open": 0.01318,
          "high": 0.01375,
          "low": 0.01304,
          "close": 0.01362,
          "volume": 14521466.0,
          "close_time": 1760702399999,
          "quote_volume": 194118.97044,
          "trades": 2950,
          "taker_buy_base": 9648964.0,
          "taker_buy_quote": 129053.63226
        },
        {
          "timestamp": 1760702400000,
          "datetime": "2025-10-17T12:00:00",
          "open": 0.01363,
          "high": 0.01379,
          "low": 0.01337,
          "close": 0.01378,
          "volume": 4631003.0,
          "close_time": 1760716799999,
          "quote_volume": 62845.95071,
          "trades": 997,
          "taker_buy_base": 2442562.0,
          "taker_buy_quote": 33145.44754
        },
        {
          "timestamp": 1760716800000,
          "datetime": "2025-10-17T16:00:00",
          "open": 0.01382,
          "high": 0.01397,
          "low": 0.0136,
          "close": 0.0137,
          "volume": 6362314.0,
          "close_time": 1760731199999,
          "quote_volume": 87225.499,
          "trades": 1584,
          "taker_buy_base": 3785941.0,
          "taker_buy_quote": 51951.28711
        },
        {
          "timestamp": 1760731200000,
          "datetime": "2025-10-17T20:00:00",
          "open": 0.0137,
          "high": 0.0139,
          "low": 0.01352,
          "close": 0.01372,
          "volume": 5714994.0,
          "close_time": 1760745599999,
          "quote_volume": 78449.5456,
          "trades": 701,
          "taker_buy_base": 1233512.0,
          "taker_buy_quote": 16933.00938
        },
        {
          "timestamp": 1760745600000,
          "datetime": "2025-10-18T00:00:00",
          "open": 0.01371,
          "high": 0.01392,
          "low": 0.01371,
          "close": 0.0138,
          "volume": 2123200.0,
          "close_time": 1760759999999,
          "quote_volume": 29354.94937,
          "trades": 487,
          "taker_buy_base": 1088553.0,
          "taker_buy_quote": 15046.92563
        },
        {
          "timestamp": 1760760000000,
          "datetime": "2025-10-18T04:00:00",
          "open": 0.01381,
          "high": 0.01399,
          "low": 0.01367,
          "close": 0.01383,
          "volume": 2942810.0,
          "close_time": 1760774399999,
          "quote_volume": 40736.26306,
          "trades": 763,
          "taker_buy_base": 1220674.0,
          "taker_buy_quote": 16886.88936
        },
        {
          "timestamp": 1760774400000,
          "datetime": "2025-10-18T08:00:00",
          "open": 0.01384,
          "high": 0.01386,
          "low": 0.01359,
          "close": 0.01368,
          "volume": 5107574.0,
          "close_time": 1760788799999,
          "quote_volume": 69836.12249,
          "trades": 1035,
          "taker_buy_base": 2859211.0,
          "taker_buy_quote": 39142.61498
        },
        {
          "timestamp": 1760788800000,
          "datetime": "2025-10-18T12:00:00",
          "open": 0.01367,
          "high": 0.01371,
          "low": 0.01338,
          "close": 0.01341,
          "volume": 3508271.0,
          "close_time": 1760803199999,
          "quote_volume": 47370.36641,
          "trades": 828,
          "taker_buy_base": 2032619.0,
          "taker_buy_quote": 27470.17355
        },
        {
          "timestamp": 1760803200000,
          "datetime": "2025-10-18T16:00:00",
          "open": 0.01342,
          "high": 0.01376,
          "low": 0.01327,
          "close": 0.01362,
          "volume": 4449661.0,
          "close_time": 1760817599999,
          "quote_volume": 59995.96693,
          "trades": 712,
          "taker_buy_base": 3107168.0,
          "taker_buy_quote": 41975.86852
        },
        {
          "timestamp": 1760817600000,
          "datetime": "2025-10-18T20:00:00",
          "open": 0.01359,
          "high": 0.01368,
          "low": 0.01354,
          "close": 0.01358,
          "volume": 2823522.0,
          "close_time": 1760831999999,
          "quote_volume": 38421.01511,
          "trades": 398,
          "taker_buy_base": 1375480.0,
          "taker_buy_quote": 18729.18809
        },
        {
          "timestamp": 1760832000000,
          "datetime": "2025-10-19T00:00:00",
          "open": 0.01359,
          "high": 0.01368,
          "low": 0.01343,
          "close": 0.01368,
          "volume": 2418151.0,
          "close_time": 1760846399999,
          "quote_volume": 32653.44304,
          "trades": 497,
          "taker_buy_base": 1190341.0,
          "taker_buy_quote": 16078.82811
        },
        {
          "timestamp": 1760846400000,
          "datetime": "2025-10-19T04:00:00",
          "open": 0.01368,
          "high": 0.01369,
          "low": 0.0135,
          "close": 0.01358,
          "volume": 2129621.0,
          "close_time": 1760860799999,
          "quote_volume": 28865.40729,
          "trades": 342,
          "taker_buy_base": 1174709.0,
          "taker_buy_quote": 15913.71653
        },
        {
          "timestamp": 1760860800000,
          "datetime": "2025-10-19T08:00:00",
          "open": 0.01361,
          "high": 0.01388,
          "low": 0.0134,
          "close": 0.01382,
          "volume": 6482208.0,
          "close_time": 1760875199999,
          "quote_volume": 88631.75555,
          "trades": 1480,
          "taker_buy_base": 3437639.0,
          "taker_buy_quote": 46954.60408
        },
        {
          "timestamp": 1760875200000,
          "datetime": "2025-10-19T12:00:00",
          "open": 0.01383,
          "high": 0.01398,
          "low": 0.01371,
          "close": 0.01386,
          "volume": 7802553.0,
          "close_time": 1760889599999,
          "quote_volume": 108231.34935,
          "trades": 2858,
          "taker_buy_base": 4992632.0,
          "taker_buy_quote": 69246.73792
        },
        {
          "timestamp": 1760889600000,
          "datetime": "2025-10-19T16:00:00",
          "open": 0.01385,
          "high": 0.01399,
          "low": 0.01362,
          "close": 0.01366,
          "volume": 17240648.0,
          "close_time": 1760903999999,
          "quote_volume": 237394.25941,
          "trades": 3474,
          "taker_buy_base": 10896933.0,
          "taker_buy_quote": 150103.63205
        },
        {
          "timestamp": 1760904000000,
          "datetime": "2025-10-19T20:00:00",
          "open": 0.01365,
          "high": 0.01371,
          "low": 0.01355,
          "close": 0.01358,
          "volume": 6010837.0,
          "close_time": 1760918399999,
          "quote_volume": 81941.56966,
          "trades": 1780,
          "taker_buy_base": 3762796.0,
          "taker_buy_quote": 51290.39176
        },
        {
          "timestamp": 1760918400000,
          "datetime": "2025-10-20T00:00:00",
          "open": 0.01359,
          "high": 0.01373,
          "low": 0.01324,
          "close": 0.01368,
          "volume": 13270639.0,
          "close_time": 1760932799999,
          "quote_volume": 177446.7552,
          "trades": 4708,
          "taker_buy_base": 8587472.0,
          "taker_buy_quote": 114837.80955
        },
        {
          "timestamp": 1760932800000,
          "datetime": "2025-10-20T04:00:00",
          "open": 0.0137,
          "high": 0.01382,
          "low": 0.01364,
          "close": 0.0138,
          "volume": 2820455.0,
          "close_time": 1760947199999,
          "quote_volume": 38741.80734,
          "trades": 614,
          "taker_buy_base": 1347479.0,
          "taker_buy_quote": 18531.21771
        },
        {
          "timestamp": 1760947200000,
          "datetime": "2025-10-20T08:00:00",
          "open": 0.01379,
          "high": 0.01387,
          "low": 0.01367,
          "close": 0.01375,
          "volume": 1898561.0,
          "close_time": 1760961599999,
          "quote_volume": 26093.97057,
          "trades": 822,
          "taker_buy_base": 1255115.0,
          "taker_buy_quote": 17240.7128
        },
        {
          "timestamp": 1760961600000,
          "datetime": "2025-10-20T12:00:00",
          "open": 0.01373,
          "high": 0.01378,
          "low": 0.01362,
          "close": 0.01366,
          "volume": 1593500.0,
          "close_time": 1760975999999,
          "quote_volume": 21884.32729,
          "trades": 478,
          "taker_buy_base": 672722.0,
          "taker_buy_quote": 9245.39536
        },
        {
          "timestamp": 1760976000000,
          "datetime": "2025-10-20T16:00:00",
          "open": 0.0136,
          "high": 0.0136,
          "low": 0.01334,
          "close": 0.01351,
          "volume": 4529051.0,
          "close_time": 1760990399999,
          "quote_volume": 60897.65599,
          "trades": 1113,
          "taker_buy_base": 2653080.0,
          "taker_buy_quote": 35666.33535
        },
        {
          "timestamp": 1760990400000,
          "datetime": "2025-10-20T20:00:00",
          "open": 0.0135,
          "high": 0.01357,
          "low": 0.01343,
          "close": 0.01348,
          "volume": 3129282.0,
          "close_time": 1761004799999,
          "quote_volume": 42251.21659,
          "trades": 503,
          "taker_buy_base": 1325753.0,
          "taker_buy_quote": 17888.42608
        },
        {
          "timestamp": 1761004800000,
          "datetime": "2025-10-21T00:00:00",
          "open": 0.01347,
          "high": 0.0135,
          "low": 0.01318,
          "close": 0.0132,
          "volume": 3925895.0,
          "close_time": 1761019199999,
          "quote_volume": 52198.26001,
          "trades": 989,
          "taker_buy_base": 2458624.0,
          "taker_buy_quote": 32687.96262
        },
        {
          "timestamp": 1761019200000,
          "datetime": "2025-10-21T04:00:00",
          "open": 0.0132,
          "high": 0.0132,
          "low": 0.01297,
          "close": 0.01317,
          "volume": 5053752.0,
          "close_time": 1761033599999,
          "quote_volume": 66217.41,
          "trades": 1375,
          "taker_buy_base": 3633833.0,
          "taker_buy_quote": 47619.06366
        },
        {
          "timestamp": 1761033600000,
          "datetime": "2025-10-21T08:00:00",
          "open": 0.01316,
          "high": 0.0134,
          "low": 0.01306,
          "close": 0.01334,
          "volume": 5010150.0,
          "close_time": 1761047999999,
          "quote_volume": 66245.97783,
          "trades": 1324,
          "taker_buy_base": 2445044.0,
          "taker_buy_quote": 32332.58854
        },
        {
          "timestamp": 1761048000000,
          "datetime": "2025-10-21T12:00:00",
          "open": 0.0133,
          "high": 0.01389,
          "low": 0.01317,
          "close": 0.01386,
          "volume": 11251647.0,
          "close_time": 1761062399999,
          "quote_volume": 150642.75508,
          "trades": 1622,
          "taker_buy_base": 4684995.0,
          "taker_buy_quote": 62767.83056
        },
        {
          "timestamp": 1761062400000,
          "datetime": "2025-10-21T16:00:00",
          "open": 0.01387,
          "high": 0.01392,
          "low": 0.01357,
          "close": 0.01366,
          "volume": 8397944.0,
          "close_time": 1761076799999,
          "quote_volume": 115515.94475,
          "trades": 1594,
          "taker_buy_base": 5387008.0,
          "taker_buy_quote": 74059.68517
        },
        {
          "timestamp": 1761076800000,
          "datetime": "2025-10-21T20:00:00",
          "open": 0.01367,
          "high": 0.01368,
          "low": 0.01306,
          "close": 0.01313,
          "volume": 7941812.0,
          "close_time": 1761091199999,
          "quote_volume": 106422.74559,
          "trades": 1335,
          "taker_buy_base": 2462411.0,
          "taker_buy_quote": 33003.73878
        },
        {
          "timestamp": 1761091200000,
          "datetime": "2025-10-22T00:00:00",
          "open": 0.01312,
          "high": 0.01325,
          "low": 0.013,
          "close": 0.01318,
          "volume": 6350046.0,
          "close_time": 1761105599999,
          "quote_volume": 83600.08144,
          "trades": 1360,
          "taker_buy_base": 3895334.0,
          "taker_buy_quote": 51327.26484
        },
        {
          "timestamp": 1761105600000,
          "datetime": "2025-10-22T04:00:00",
          "open": 0.01323,
          "high": 0.01334,
          "low": 0.01308,
          "close": 0.01334,
          "volume": 3815099.0,
          "close_time": 1761119999999,
          "quote_volume": 50446.33122,
          "trades": 877,
          "taker_buy_base": 1620074.0,
          "taker_buy_quote": 21456.97806
        },
        {
          "timestamp": 1761120000000,
          "datetime": "2025-10-22T08:00:00",
          "open": 0.0133,
          "high": 0.01336,
          "low": 0.01305,
          "close": 0.01325,
          "volume": 5788453.0,
          "close_time": 1761134399999,
          "quote_volume": 76450.38303,
          "trades": 1368,
          "taker_buy_base": 2518437.0,
          "taker_buy_quote": 33241.01754
        },
        {
          "timestamp": 1761134400000,
          "datetime": "2025-10-22T12:00:00",
          "open": 0.01329,
          "high": 0.01346,
          "low": 0.01316,
          "close": 0.01331,
          "volume": 5472584.0,
          "close_time": 1761148799999,
          "quote_volume": 72670.95852,
          "trades": 1815,
          "taker_buy_base": 2601390.0,
          "taker_buy_quote": 34553.03833
        },
        {
          "timestamp": 1761148800000,
          "datetime": "2025-10-22T16:00:00",
          "open": 0.01329,
          "high": 0.01333,
          "low": 0.01301,
          "close": 0.01314,
          "volume": 6291103.0,
          "close_time": 1761163199999,
          "quote_volume": 82873.19435,
          "trades": 1251,
          "taker_buy_base": 2657263.0,
          "taker_buy_quote": 35016.41486
        },
        {
          "timestamp": 1761163200000,
          "datetime": "2025-10-22T20:00:00",
          "open": 0.01313,
          "high": 0.01317,
          "low": 0.01263,
          "close": 0.01305,
          "volume": 14727864.0,
          "close_time": 1761177599999,
          "quote_volume": 189363.4633,
          "trades": 2089,
          "taker_buy_base": 6273133.0,
          "taker_buy_quote": 80609.39202
        },
        {
          "timestamp": 1761177600000,
          "datetime": "2025-10-23T00:00:00",
          "open": 0.01302,
          "high": 0.01309,
          "low": 0.01296,
          "close": 0.01306,
          "volume": 3154800.0,
          "close_time": 1761191999999,
          "quote_volume": 41114.75506,
          "trades": 831,
          "taker_buy_base": 948660.0,
          "taker_buy_quote": 12357.06194
        },
        {
          "timestamp": 1761192000000,
          "datetime": "2025-10-23T04:00:00",
          "open": 0.01307,
          "high": 0.01325,
          "low": 0.01304,
          "close": 0.0132,
          "volume": 2253079.0,
          "close_time": 1761206399999,
          "quote_volume": 29636.73324,
          "trades": 489,
          "taker_buy_base": 848306.0,
          "taker_buy_quote": 11173.52841
        },
        {
          "timestamp": 1761206400000,
          "datetime": "2025-10-23T08:00:00",
          "open": 0.01319,
          "high": 0.01324,
          "low": 0.01301,
          "close": 0.01304,
          "volume": 2421165.0,
          "close_time": 1761220799999,
          "quote_volume": 31863.52705,
          "trades": 467,
          "taker_buy_base": 956904.0,
          "taker_buy_quote": 12600.51652
        },
        {
          "timestamp": 1761220800000,
          "datetime": "2025-10-23T12:00:00",
          "open": 0.01304,
          "high": 0.01331,
          "low": 0.01295,
          "close": 0.01322,
          "volume": 4049036.0,
          "close_time": 1761235199999,
          "quote_volume": 53218.65842,
          "trades": 587,
          "taker_buy_base": 1940069.0,
          "taker_buy_quote": 25495.21666
        },
        {
          "timestamp": 1761235200000,
          "datetime": "2025-10-23T16:00:00",
          "open": 0.01324,
          "high": 0.01341,
          "low": 0.01317,
          "close": 0.01322,
          "volume": 3268827.0,
          "close_time": 1761249599999,
          "quote_volume": 43416.42751,
          "trades": 520,
          "taker_buy_base": 1394496.0,
          "taker_buy_quote": 18533.81311
        },
        {
          "timestamp": 1761249600000,
          "datetime": "2025-10-23T20:00:00",
          "open": 0.01321,
          "high": 0.01324,
          "low": 0.01305,
          "close": 0.01324,
          "volume": 2638933.0,
          "close_time": 1761263999999,
          "quote_volume": 34700.27197,
          "trades": 479,
          "taker_buy_base": 988615.0,
          "taker_buy_quote": 13005.07183
        },
        {
          "timestamp": 1761264000000,
          "datetime": "2025-10-24T00:00:00",
          "open": 0.01325,
          "high": 0.01328,
          "low": 0.01316,
          "close": 0.01323,
          "volume": 1597663.0,
          "close_time": 1761278399999,
          "quote_volume": 21115.03372,
          "trades": 619,
          "taker_buy_base": 1018390.0,
          "taker_buy_quote": 13465.21631
        },
        {
          "timestamp": 1761278400000,
          "datetime": "2025-10-24T04:00:00",
          "open": 0.0132,
          "high": 0.01342,
          "low": 0.01317,
          "close": 0.01328,
          "volume": 2201269.0,
          "close_time": 1761292799999,
          "quote_volume": 29349.50992,
          "trades": 361,
          "taker_buy_base": 1302911.0,
          "taker_buy_quote": 17396.04582
        },
        {
          "timestamp": 1761292800000,
          "datetime": "2025-10-24T08:00:00",
          "open": 0.01325,
          "high": 0.01332,
          "low": 0.01312,
          "close": 0.01323,
          "volume": 1911134.0,
          "close_time": 1761307199999,
          "quote_volume": 25301.93969,
          "trades": 316,
          "taker_buy_base": 1016578.0,
          "taker_buy_quote": 13459.94543
        },
        {
          "timestamp": 1761307200000,
          "datetime": "2025-10-24T12:00:00",
          "open": 0.01323,
          "high": 0.01346,
          "low": 0.01315,
          "close": 0.01316,
          "volume": 5984938.0,
          "close_time": 1761321599999,
          "quote_volume": 79362.81876,
          "trades": 631,
          "taker_buy_base": 2943933.0,
          "taker_buy_quote": 39057.57923
        },
        {
          "timestamp": 1761321600000,
          "datetime": "2025-10-24T16:00:00",
          "open": 0.01318,
          "high": 0.0133,
          "low": 0.01309,
          "close": 0.01326,
          "volume": 1285493.0,
          "close_time": 1761335999999,
          "quote_volume": 16954.51025,
          "trades": 291,
          "taker_buy_base": 884249.0,
          "taker_buy_quote": 11678.09997
        },
        {
          "timestamp": 1761336000000,
          "datetime": "2025-10-24T20:00:00",
          "open": 0.01327,
          "high": 0.01334,
          "low": 0.01326,
          "close": 0.01329,
          "volume": 1255131.0,
          "close_time": 1761350399999,
          "quote_volume": 16692.76191,
          "trades": 282,
          "taker_buy_base": 708216.0,
          "taker_buy_quote": 9423.91223
        },
        {
          "timestamp": 1761350400000,
          "datetime": "2025-10-25T00:00:00",
          "open": 0.01329,
          "high": 0.01333,
          "low": 0.0132,
          "close": 0.01321,
          "volume": 2550754.0,
          "close_time": 1761364799999,
          "quote_volume": 33864.96197,
          "trades": 352,
          "taker_buy_base": 965532.0,
          "taker_buy_quote": 12822.98264
        },
        {
          "timestamp": 1761364800000,
          "datetime": "2025-10-25T04:00:00",
          "open": 0.01321,
          "high": 0.01328,
          "low": 0.01313,
          "close": 0.01323,
          "volume": 3732925.0,
          "close_time": 1761379199999,
          "quote_volume": 49325.80228,
          "trades": 786,
          "taker_buy_base": 2735197.0,
          "taker_buy_quote": 36150.05766
        },
        {
          "timestamp": 1761379200000,
          "datetime": "2025-10-25T08:00:00",
          "open": 0.01323,
          "high": 0.01336,
          "low": 0.01317,
          "close": 0.01324,
          "volume": 3440472.0,
          "close_time": 1761393599999,
          "quote_volume": 45606.95894,
          "trades": 838,
          "taker_buy_base": 2009659.0,
          "taker_buy_quote": 26647.99244
        },
        {
          "timestamp": 1761393600000,
          "datetime": "2025-10-25T12:00:00",
          "open": 0.01324,
          "high": 0.01329,
          "low": 0.01322,
          "close": 0.01322,
          "volume": 2023442.0,
          "close_time": 1761407999999,
          "quote_volume": 26805.80342,
          "trades": 315,
          "taker_buy_base": 979263.0,
          "taker_buy_quote": 12978.29106
        },
        {
          "timestamp": 1761408000000,
          "datetime": "2025-10-25T16:00:00",
          "open": 0.01323,
          "high": 0.01331,
          "low": 0.01315,
          "close": 0.01331,
          "volume": 1786844.0,
          "close_time": 1761422399999,
          "quote_volume": 23607.68627,
          "trades": 261,
          "taker_buy_base": 1036846.0,
          "taker_buy_quote": 13702.84735
        },
        {
          "timestamp": 1761422400000,
          "datetime": "2025-10-25T20:00:00",
          "open": 0.01331,
          "high": 0.01333,
          "low": 0.01321,
          "close": 0.01324,
          "volume": 1362886.0,
          "close_time": 1761436799999,
          "quote_volume": 18081.66704,
          "trades": 212,
          "taker_buy_base": 473933.0,
          "taker_buy_quote": 6293.24202
        },
        {
          "timestamp": 1761436800000,
          "datetime": "2025-10-26T00:00:00",
          "open": 0.01323,
          "high": 0.01324,
          "low": 0.01313,
          "close": 0.01319,
          "volume": 1174065.0,
          "close_time": 1761451199999,
          "quote_volume": 15486.83667,
          "trades": 217,
          "taker_buy_base": 516211.0,
          "taker_buy_quote": 6816.71121
        },
        {
          "timestamp": 1761451200000,
          "datetime": "2025-10-26T04:00:00",
          "open": 0.01316,
          "high": 0.01332,
          "low": 0.01316,
          "close": 0.01332,
          "volume": 1062446.0,
          "close_time": 1761465599999,
          "quote_volume": 14085.256,
          "trades": 344,
          "taker_buy_base": 652857.0,
          "taker_buy_quote": 8660.5328
        },
        {
          "timestamp": 1761465600000,
          "datetime": "2025-10-26T08:00:00",
          "open": 0.01331,
          "high": 0.0135,
          "low": 0.01327,
          "close": 0.01348,
          "volume": 3896333.0,
          "close_time": 1761479999999,
          "quote_volume": 52145.11428,
          "trades": 1280,
          "taker_buy_base": 1785686.0,
          "taker_buy_quote": 23911.09695
        },
        {
          "timestamp": 1761480000000,
          "datetime": "2025-10-26T12:00:00",
          "open": 0.01348,
          "high": 0.01365,
          "low": 0.01346,
          "close": 0.01356,
          "volume": 2784050.0,
          "close_time": 1761494399999,
          "quote_volume": 37736.71997,
          "trades": 367,
          "taker_buy_base": 870509.0,
          "taker_buy_quote": 11834.15688
        },
        {
          "timestamp": 1761494400000,
          "datetime": "2025-10-26T16:00:00",
          "open": 0.01354,
          "high": 0.01356,
          "low": 0.01347,
          "close": 0.01351,
          "volume": 3853200.0,
          "close_time": 1761508799999,
          "quote_volume": 52161.42454,
          "trades": 302,
          "taker_buy_base": 1122508.0,
          "taker_buy_quote": 15185.75538
        },
        {
          "timestamp": 1761508800000,
          "datetime": "2025-10-26T20:00:00",
          "open": 0.01351,
          "high": 0.01371,
          "low": 0.01341,
          "close": 0.01365,
          "volume": 2291148.0,
          "close_time": 1761523199999,
          "quote_volume": 31011.31117,
          "trades": 306,
          "taker_buy_base": 1197538.0,
          "taker_buy_quote": 16193.1514
        },
        {
          "timestamp": 1761523200000,
          "datetime": "2025-10-27T00:00:00",
          "open": 0.01366,
          "high": 0.01379,
          "low": 0.01363,
          "close": 0.01372,
          "volume": 1585945.0,
          "close_time": 1761537599999,
          "quote_volume": 21758.13667,
          "trades": 416,
          "taker_buy_base": 658815.0,
          "taker_buy_quote": 9039.18501
        },
        {
          "timestamp": 1761537600000,
          "datetime": "2025-10-27T04:00:00",
          "open": 0.01373,
          "high": 0.01379,
          "low": 0.01359,
          "close": 0.01365,
          "volume": 1436196.0,
          "close_time": 1761551999999,
          "quote_volume": 19702.3774,
          "trades": 307,
          "taker_buy_base": 583135.0,
          "taker_buy_quote": 8004.85298
        },
        {
          "timestamp": 1761552000000,
          "datetime": "2025-10-27T08:00:00",
          "open": 0.01366,
          "high": 0.01371,
          "low": 0.01343,
          "close": 0.01353,
          "volume": 4120593.0,
          "close_time": 1761566399999,
          "quote_volume": 55738.13504,
          "trades": 498,
          "taker_buy_base": 1282037.0,
          "taker_buy_quote": 17328.43889
        },
        {
          "timestamp": 1761566400000,
          "datetime": "2025-10-27T12:00:00",
          "open": 0.01352,
          "high": 0.01353,
          "low": 0.01331,
          "close": 0.01347,
          "volume": 4363602.0,
          "close_time": 1761580799999,
          "quote_volume": 58675.29368,
          "trades": 604,
          "taker_buy_base": 2796328.0,
          "taker_buy_quote": 37630.58464
        },
        {
          "timestamp": 1761580800000,
          "datetime": "2025-10-27T16:00:00",
          "open": 0.0135,
          "high": 0.01363,
          "low": 0.01345,
          "close": 0.01349,
          "volume": 2987046.0,
          "close_time": 1761595199999,
          "quote_volume": 40480.29874,
          "trades": 486,
          "taker_buy_base": 1196322.0,
          "taker_buy_quote": 16229.61062
        },
        {
          "timestamp": 1761595200000,
          "datetime": "2025-10-27T20:00:00",
          "open": 0.01348,
          "high": 0.0135,
          "low": 0.01326,
          "close": 0.01332,
          "volume": 2289474.0,
          "close_time": 1761609599999,
          "quote_volume": 30687.86766,
          "trades": 420,
          "taker_buy_base": 1153275.0,
          "taker_buy_quote": 15444.5051
        },
        {
          "timestamp": 1761609600000,
          "datetime": "2025-10-28T00:00:00",
          "open": 0.01332,
          "high": 0.01344,
          "low": 0.01321,
          "close": 0.0133,
          "volume": 1559385.0,
          "close_time": 1761623999999,
          "quote_volume": 20782.29584,
          "trades": 383,
          "taker_buy_base": 978770.0,
          "taker_buy_quote": 13050.40295
        },
        {
          "timestamp": 1761624000000,
          "datetime": "2025-10-28T04:00:00",
          "open": 0.01329,
          "high": 0.01346,
          "low": 0.01318,
          "close": 0.01326,
          "volume": 4983498.0,
          "close_time": 1761638399999,
          "quote_volume": 66062.02367,
          "trades": 514,
          "taker_buy_base": 2729430.0,
          "taker_buy_quote": 36118.63002
        },
        {
          "timestamp": 1761638400000,
          "datetime": "2025-10-28T08:00:00",
          "open": 0.01326,
          "high": 0.01338,
          "low": 0.01325,
          "close": 0.01328,
          "volume": 2109181.0,
          "close_time": 1761652799999,
          "quote_volume": 28054.39269,
          "trades": 398,
          "taker_buy_base": 1074232.0,
          "taker_buy_quote": 14293.97457
        },
        {
          "timestamp": 1761652800000,
          "datetime": "2025-10-28T12:00:00",
          "open": 0.01328,
          "high": 0.0135,
          "low": 0.01315,
          "close": 0.01333,
          "volume": 6329676.0,
          "close_time": 1761667199999,
          "quote_volume": 84538.42505,
          "trades": 727,
          "taker_buy_base": 2493986.0,
          "taker_buy_quote": 33272.47927
        },
        {
          "timestamp": 1761667200000,
          "datetime": "2025-10-28T16:00:00",
          "open": 0.01333,
          "high": 0.01341,
          "low": 0.01309,
          "close": 0.01314,
          "volume": 3993402.0,
          "close_time": 1761681599999,
          "quote_volume": 53137.40158,
          "trades": 623,
          "taker_buy_base": 2408285.0,
          "taker_buy_quote": 32073.31751
        },
        {
          "timestamp": 1761681600000,
          "datetime": "2025-10-28T20:00:00",
          "open": 0.01313,
          "high": 0.01313,
          "low": 0.0128,
          "close": 0.01298,
          "volume": 5785432.0,
          "close_time": 1761695999999,
          "quote_volume": 74944.94113,
          "trades": 891,
          "taker_buy_base": 2374572.0,
          "taker_buy_quote": 30766.38108
        },
        {
          "timestamp": 1761696000000,
          "datetime": "2025-10-29T00:00:00",
          "open": 0.01298,
          "high": 0.01305,
          "low": 0.01296,
          "close": 0.013,
          "volume": 1592866.0,
          "close_time": 1761710399999,
          "quote_volume": 20702.7807,
          "trades": 305,
          "taker_buy_base": 690581.0,
          "taker_buy_quote": 8978.44805
        },
        {
          "timestamp": 1761710400000,
          "datetime": "2025-10-29T04:00:00",
          "open": 0.01298,
          "high": 0.01306,
          "low": 0.01298,
          "close": 0.01303,
          "volume": 1806049.0,
          "close_time": 1761724799999,
          "quote_volume": 23510.08922,
          "trades": 358,
          "taker_buy_base": 906511.0,
          "taker_buy_quote": 11803.11404
        },
        {
          "timestamp": 1761724800000,
          "datetime": "2025-10-29T08:00:00",
          "open": 0.01301,
          "high": 0.01313,
          "low": 0.01295,
          "close": 0.0131,
          "volume": 2338348.0,
          "close_time": 1761739199999,
          "quote_volume": 30518.14941,
          "trades": 389,
          "taker_buy_base": 1371950.0,
          "taker_buy_quote": 17888.41392
        },
        {
          "timestamp": 1761739200000,
          "datetime": "2025-10-29T12:00:00",
          "open": 0.01311,
          "high": 0.0132,
          "low": 0.01284,
          "close": 0.01287,
          "volume": 3737730.0,
          "close_time": 1761753599999,
          "quote_volume": 48871.12821,
          "trades": 654,
          "taker_buy_base": 1579425.0,
          "taker_buy_quote": 20663.12673
        },
        {
          "timestamp": 1761753600000,
          "datetime": "2025-10-29T16:00:00",
          "open": 0.01287,
          "high": 0.01321,
          "low": 0.01263,
          "close": 0.01313,
          "volume": 10621626.0,
          "close_time": 1761767999999,
          "quote_volume": 137284.28503,
          "trades": 1538,
          "taker_buy_base": 5275382.0,
          "taker_buy_quote": 68220.19751
        },
        {
          "timestamp": 1761768000000,
          "datetime": "2025-10-29T20:00:00",
          "open": 0.01314,
          "high": 0.01327,
          "low": 0.01289,
          "close": 0.01294,
          "volume": 3724806.0,
          "close_time": 1761782399999,
          "quote_volume": 48834.06598,
          "trades": 560,
          "taker_buy_base": 1673272.0,
          "taker_buy_quote": 21961.11458
        },
        {
          "timestamp": 1761782400000,
          "datetime": "2025-10-30T00:00:00",
          "open": 0.01292,
          "high": 0.01314,
          "low": 0.0129,
          "close": 0.01306,
          "volume": 2287269.0,
          "close_time": 1761796799999,
          "quote_volume": 29813.86992,
          "trades": 312,
          "taker_buy_base": 1126905.0,
          "taker_buy_quote": 14699.52083
        },
        {
          "timestamp": 1761796800000,
          "datetime": "2025-10-30T04:00:00",
          "open": 0.01303,
          "high": 0.01303,
          "low": 0.01257,
          "close": 0.01298,
          "volume": 5798418.0,
          "close_time": 1761811199999,
          "quote_volume": 74166.40251,
          "trades": 811,
          "taker_buy_base": 3123101.0,
          "taker_buy_quote": 39972.65714
        },
        {
          "timestamp": 1761811200000,
          "datetime": "2025-10-30T08:00:00",
          "open": 0.01298,
          "high": 0.01298,
          "low": 0.01264,
          "close": 0.01266,
          "volume": 4610841.0,
          "close_time": 1761825599999,
          "quote_volume": 58821.12881,
          "trades": 657,
          "taker_buy_base": 2545298.0,
          "taker_buy_quote": 32500.39167
        },
        {
          "timestamp": 1761825600000,
          "datetime": "2025-10-30T12:00:00",
          "open": 0.01268,
          "high": 0.01269,
          "low": 0.012,
          "close": 0.01204,
          "volume": 11737128.0,
          "close_time": 1761839999999,
          "quote_volume": 143787.03847,
          "trades": 1395,
          "taker_buy_base": 5785949.0,
          "taker_buy_quote": 70854.17637
        },
        {
          "timestamp": 1761840000000,
          "datetime": "2025-10-30T16:00:00",
          "open": 0.01204,
          "high": 0.01215,
          "low": 0.01177,
          "close": 0.01184,
          "volume": 10311261.0,
          "close_time": 1761854399999,
          "quote_volume": 123357.47527,
          "trades": 1508,
          "taker_buy_base": 5042551.0,
          "taker_buy_quote": 60397.46108
        },
        {
          "timestamp": 1761854400000,
          "datetime": "2025-10-30T20:00:00",
          "open": 0.01183,
          "high": 0.01218,
          "low": 0.01181,
          "close": 0.01218,
          "volume": 4259858.0,
          "close_time": 1761868799999,
          "quote_volume": 50976.4052,
          "trades": 608,
          "taker_buy_base": 2494806.0,
          "taker_buy_quote": 29866.9413
        },
        {
          "timestamp": 1761868800000,
          "datetime": "2025-10-31T00:00:00",
          "open": 0.01217,
          "high": 0.01232,
          "low": 0.01214,
          "close": 0.01222,
          "volume": 3498607.0,
          "close_time": 1761883199999,
          "quote_volume": 42832.04009,
          "trades": 432,
          "taker_buy_base": 1936408.0,
          "taker_buy_quote": 23702.99399
        },
        {
          "timestamp": 1761883200000,
          "datetime": "2025-10-31T04:00:00",
          "open": 0.01224,
          "high": 0.01235,
          "low": 0.01208,
          "close": 0.01212,
          "volume": 4383245.0,
          "close_time": 1761897599999,
          "quote_volume": 53493.59165,
          "trades": 962,
          "taker_buy_base": 2451045.0,
          "taker_buy_quote": 29897.86447
        },
        {
          "timestamp": 1761897600000,
          "datetime": "2025-10-31T08:00:00",
          "open": 0.01212,
          "high": 0.01226,
          "low": 0.01207,
          "close": 0.01225,
          "volume": 5361137.0,
          "close_time": 1761911999999,
          "quote_volume": 65092.83298,
          "trades": 945,
          "taker_buy_base": 2441976.0,
          "taker_buy_quote": 29687.93588
        },
        {
          "timestamp": 1761912000000,
          "datetime": "2025-10-31T12:00:00",
          "open": 0.01224,
          "high": 0.01237,
          "low": 0.0121,
          "close": 0.01227,
          "volume": 6922586.0,
          "close_time": 1761926399999,
          "quote_volume": 84534.00549,
          "trades": 1004,
          "taker_buy_base": 3778143.0,
          "taker_buy_quote": 46149.11656
        },
        {
          "timestamp": 1761926400000,
          "datetime": "2025-10-31T16:00:00",
          "open": 0.01227,
          "high": 0.01233,
          "low": 0.01197,
          "close": 0.0123,
          "volume": 6310192.0,
          "close_time": 1761940799999,
          "quote_volume": 76313.46474,
          "trades": 982,
          "taker_buy_base": 2870074.0,
          "taker_buy_quote": 34682.44013
        },
        {
          "timestamp": 1761940800000,
          "datetime": "2025-10-31T20:00:00",
          "open": 0.01229,
          "high": 0.0123,
          "low": 0.01205,
          "close": 0.01208,
          "volume": 3105404.0,
          "close_time": 1761955199999,
          "quote_volume": 37596.09182,
          "trades": 879,
          "taker_buy_base": 1699906.0,
          "taker_buy_quote": 20580.92707
        },
        {
          "timestamp": 1761955200000,
          "datetime": "2025-11-01T00:00:00",
          "open": 0.01207,
          "high": 0.01213,
          "low": 0.01195,
          "close": 0.01211,
          "volume": 4749333.0,
          "close_time": 1761969599999,
          "quote_volume": 57287.59957,
          "trades": 1028,
          "taker_buy_base": 2893521.0,
          "taker_buy_quote": 34895.80086
        },
        {
          "timestamp": 1761969600000,
          "datetime": "2025-11-01T04:00:00",
          "open": 0.0121,
          "high": 0.0122,
          "low": 0.01199,
          "close": 0.01217,
          "volume": 4689918.0,
          "close_time": 1761983999999,
          "quote_volume": 56629.57162,
          "trades": 722,
          "taker_buy_base": 3095817.0,
          "taker_buy_quote": 37395.98477
        },
        {
          "timestamp": 1761984000000,
          "datetime": "2025-11-01T08:00:00",
          "open": 0.01217,
          "high": 0.01225,
          "low": 0.01211,
          "close": 0.01219,
          "volume": 5449996.0,
          "close_time": 1761998399999,
          "quote_volume": 66329.14396,
          "trades": 777,
          "taker_buy_base": 3310441.0,
          "taker_buy_quote": 40295.44498
        },
        {
          "timestamp": 1761998400000,
          "datetime": "2025-11-01T12:00:00",
          "open": 0.0122,
          "high": 0.0123,
          "low": 0.01208,
          "close": 0.0122,
          "volume": 11027603.0,
          "close_time": 1762012799999,
          "quote_volume": 134383.68718,
          "trades": 1959,
          "taker_buy_base": 6634088.0,
          "taker_buy_quote": 80810.4329
        },
        {
          "timestamp": 1762012800000,
          "datetime": "2025-11-01T16:00:00",
          "open": 0.01222,
          "high": 0.01233,
          "low": 0.01219,
          "close": 0.0123,
          "volume": 6332493.0,
          "close_time": 1762027199999,
          "quote_volume": 77642.85989,
          "trades": 1403,
          "taker_buy_base": 3449834.0,
          "taker_buy_quote": 42301.38027
        },
        {
          "timestamp": 1762027200000,
          "datetime": "2025-11-01T20:00:00",
          "open": 0.01229,
          "high": 0.01241,
          "low": 0.01221,
          "close": 0.01229,
          "volume": 2873548.0,
          "close_time": 1762041599999,
          "quote_volume": 35364.35709,
          "trades": 943,
          "taker_buy_base": 1702665.0,
          "taker_buy_quote": 20947.57117
        },
        {
          "timestamp": 1762041600000,
          "datetime": "2025-11-02T00:00:00",
          "open": 0.01228,
          "high": 0.0123,
          "low": 0.01207,
          "close": 0.01208,
          "volume": 3495154.0,
          "close_time": 1762055999999,
          "quote_volume": 42443.02532,
          "trades": 725,
          "taker_buy_base": 2051291.0,
          "taker_buy_quote": 24909.67768
        },
        {
          "timestamp": 1762056000000,
          "datetime": "2025-11-02T04:00:00",
          "open": 0.01211,
          "high": 0.01239,
          "low": 0.0121,
          "close": 0.01237,
          "volume": 1716212.0,
          "close_time": 1762070399999,
          "quote_volume": 21042.14999,
          "trades": 504,
          "taker_buy_base": 1014308.0,
          "taker_buy_quote": 12438.23523
        },
        {
          "timestamp": 1762070400000,
          "datetime": "2025-11-02T08:00:00",
          "open": 0.01238,
          "high": 0.01239,
          "low": 0.01207,
          "close": 0.01229,
          "volume": 3618551.0,
          "close_time": 1762084799999,
          "quote_volume": 44141.99357,
          "trades": 659,
          "taker_buy_base": 2458912.0,
          "taker_buy_quote": 29975.59973
        },
        {
          "timestamp": 1762084800000,
          "datetime": "2025-11-02T12:00:00",
          "open": 0.01229,
          "high": 0.01232,
          "low": 0.01192,
          "close": 0.01197,
          "volume": 3327648.0,
          "close_time": 1762099199999,
          "quote_volume": 40312.93207,
          "trades": 698,
          "taker_buy_base": 1667826.0,
          "taker_buy_quote": 20230.94992
        },
        {
          "timestamp": 1762099200000,
          "datetime": "2025-11-02T16:00:00",
          "open": 0.01197,
          "high": 0.01202,
          "low": 0.01188,
          "close": 0.01199,
          "volume": 3079301.0,
          "close_time": 1762113599999,
          "quote_volume": 36829.18409,
          "trades": 608,
          "taker_buy_base": 1682938.0,
          "taker_buy_quote": 20136.81771
        },
        {
          "timestamp": 1762113600000,
          "datetime": "2025-11-02T20:00:00",
          "open": 0.01198,
          "high": 0.01227,
          "low": 0.01194,
          "close": 0.01226,
          "volume": 1354773.0,
          "close_time": 1762127999999,
          "quote_volume": 16382.02041,
          "trades": 459,
          "taker_buy_base": 649381.0,
          "taker_buy_quote": 7871.34751
        },
        {
          "timestamp": 1762128000000,
          "datetime": "2025-11-03T00:00:00",
          "open": 0.01224,
          "high": 0.01225,
          "low": 0.01142,
          "close": 0.01147,
          "volume": 7072437.0,
          "close_time": 1762142399999,
          "quote_volume": 83069.90596,
          "trades": 1487,
          "taker_buy_base": 3463714.0,
          "taker_buy_quote": 40758.07325
        },
        {
          "timestamp": 1762142400000,
          "datetime": "2025-11-03T04:00:00",
          "open": 0.01146,
          "high": 0.01156,
          "low": 0.01124,
          "close": 0.01142,
          "volume": 5030660.0,
          "close_time": 1762156799999,
          "quote_volume": 57390.58272,
          "trades": 1270,
          "taker_buy_base": 2528879.0,
          "taker_buy_quote": 28878.97448
        },
        {
          "timestamp": 1762156800000,
          "datetime": "2025-11-03T08:00:00",
          "open": 0.01143,
          "high": 0.01154,
          "low": 0.01123,
          "close": 0.01135,
          "volume": 3529527.0,
          "close_time": 1762171199999,
          "quote_volume": 40130.86306,
          "trades": 573,
          "taker_buy_base": 1824401.0,
          "taker_buy_quote": 20771.5107
        },
        {
          "timestamp": 1762171200000,
          "datetime": "2025-11-03T12:00:00",
          "open": 0.01135,
          "high": 0.01143,
          "low": 0.01052,
          "close": 0.01078,
          "volume": 12277827.0,
          "close_time": 1762185599999,
          "quote_volume": 135280.46096,
          "trades": 2593,
          "taker_buy_base": 5412466.0,
          "taker_buy_quote": 59848.76148
        },
        {
          "timestamp": 1762185600000,
          "datetime": "2025-11-03T16:00:00",
          "open": 0.0108,
          "high": 0.0111,
          "low": 0.01065,
          "close": 0.01069,
          "volume": 13601213.0,
          "close_time": 1762199999999,
          "quote_volume": 147795.58538,
          "trades": 2111,
          "taker_buy_base": 6301063.0,
          "taker_buy_quote": 68323.22232
        },
        {
          "timestamp": 1762200000000,
          "datetime": "2025-11-03T20:00:00",
          "open": 0.01069,
          "high": 0.01073,
          "low": 0.01049,
          "close": 0.01066,
          "volume": 8940004.0,
          "close_time": 1762214399999,
          "quote_volume": 94947.22124,
          "trades": 1296,
          "taker_buy_base": 4877794.0,
          "taker_buy_quote": 51871.2842
        },
        {
          "timestamp": 1762214400000,
          "datetime": "2025-11-04T00:00:00",
          "open": 0.01067,
          "high": 0.01082,
          "low": 0.0106,
          "close": 0.01076,
          "volume": 6525897.0,
          "close_time": 1762228799999,
          "quote_volume": 70010.19389,
          "trades": 842,
          "taker_buy_base": 3793121.0,
          "taker_buy_quote": 40727.56363
        },
        {
          "timestamp": 1762228800000,
          "datetime": "2025-11-04T04:00:00",
          "open": 0.01076,
          "high": 0.01081,
          "low": 0.01016,
          "close": 0.01019,
          "volume": 12844576.0,
          "close_time": 1762243199999,
          "quote_volume": 133626.42825,
          "trades": 1794,
          "taker_buy_base": 6400758.0,
          "taker_buy_quote": 66617.83681
        },
        {
          "timestamp": 1762243200000,
          "datetime": "2025-11-04T08:00:00",
          "open": 0.01018,
          "high": 0.01049,
          "low": 0.01013,
          "close": 0.0104,
          "volume": 6946558.0,
          "close_time": 1762257599999,
          "quote_volume": 71753.85176,
          "trades": 997,
          "taker_buy_base": 3590178.0,
          "taker_buy_quote": 37097.03202
        },
        {
          "timestamp": 1762257600000,
          "datetime": "2025-11-04T12:00:00",
          "open": 0.01039,
          "high": 0.01063,
          "low": 0.01021,
          "close": 0.01042,
          "volume": 6445542.0,
          "close_time": 1762271999999,
          "quote_volume": 67082.53902,
          "trades": 806,
          "taker_buy_base": 3170277.0,
          "taker_buy_quote": 32964.56793
        },
        {
          "timestamp": 1762272000000,
          "datetime": "2025-11-04T16:00:00",
          "open": 0.01043,
          "high": 0.01048,
          "low": 0.00986,
          "close": 0.01,
          "volume": 6783587.0,
          "close_time": 1762286399999,
          "quote_volume": 69043.27009,
          "trades": 1631,
          "taker_buy_base": 3079454.0,
          "taker_buy_quote": 31297.26636
        },
        {
          "timestamp": 1762286400000,
          "datetime": "2025-11-04T20:00:00",
          "open": 0.01001,
          "high": 0.01022,
          "low": 0.00957,
          "close": 0.01014,
          "volume": 10726553.0,
          "close_time": 1762300799999,
          "quote_volume": 106129.5168,
          "trades": 2329,
          "taker_buy_base": 5327455.0,
          "taker_buy_quote": 52714.25866
        },
        {
          "timestamp": 1762300800000,
          "datetime": "2025-11-05T00:00:00",
          "open": 0.01014,
          "high": 0.01019,
          "low": 0.00963,
          "close": 0.01017,
          "volume": 8745768.0,
          "close_time": 1762315199999,
          "quote_volume": 87632.805,
          "trades": 1689,
          "taker_buy_base": 4488323.0,
          "taker_buy_quote": 44940.02938
        },
        {
          "timestamp": 1762315200000,
          "datetime": "2025-11-05T04:00:00",
          "open": 0.01017,
          "high": 0.0102,
          "low": 0.01009,
          "close": 0.01018,
          "volume": 4955474.0,
          "close_time": 1762329599999,
          "quote_volume": 50297.5453,
          "trades": 685,
          "taker_buy_base": 2870426.0,
          "taker_buy_quote": 29136.709
        },
        {
          "timestamp": 1762329600000,
          "datetime": "2025-11-05T08:00:00",
          "open": 0.01017,
          "high": 0.01029,
          "low": 0.01001,
          "close": 0.01027,
          "volume": 7014077.0,
          "close_time": 1762343999999,
          "quote_volume": 70930.87477,
          "trades": 956,
          "taker_buy_base": 3533791.0,
          "taker_buy_quote": 35731.61066
        },
        {
          "timestamp": 1762344000000,
          "datetime": "2025-11-05T12:00:00",
          "open": 0.01028,
          "high": 0.01041,
          "low": 0.01022,
          "close": 0.01039,
          "volume": 5802244.0,
          "close_time": 1762358399999,
          "quote_volume": 59814.94711,
          "trades": 991,
          "taker_buy_base": 3181030.0,
          "taker_buy_quote": 32826.25586
        },
        {
          "timestamp": 1762358400000,
          "datetime": "2025-11-05T16:00:00",
          "open": 0.01038,
          "high": 0.01053,
          "low": 0.01032,
          "close": 0.01049,
          "volume": 1885101.0,
          "close_time": 1762372799999,
          "quote_volume": 19676.65241,
          "trades": 516,
          "taker_buy_base": 684500.0,
          "taker_buy_quote": 7140.54587
        },
        {
          "timestamp": 1762372800000,
          "datetime": "2025-11-05T20:00:00",
          "open": 0.01049,
          "high": 0.01056,
          "low": 0.01044,
          "close": 0.01049,
          "volume": 1793473.0,
          "close_time": 1762387199999,
          "quote_volume": 18859.73022,
          "trades": 499,
          "taker_buy_base": 777547.0,
          "taker_buy_quote": 8185.41513
        },
        {
          "timestamp": 1762387200000,
          "datetime": "2025-11-06T00:00:00",
          "open": 0.01049,
          "high": 0.01072,
          "low": 0.01032,
          "close": 0.0107,
          "volume": 6151657.0,
          "close_time": 1762401599999,
          "quote_volume": 64653.57155,
          "trades": 768,
          "taker_buy_base": 2532858.0,
          "taker_buy_quote": 26662.63923
        },
        {
          "timestamp": 1762401600000,
          "datetime": "2025-11-06T04:00:00",
          "open": 0.0107,
          "high": 0.01086,
          "low": 0.01049,
          "close": 0.01062,
          "volume": 34096474.0,
          "close_time": 1762415999999,
          "quote_volume": 363176.1164,
          "trades": 3169,
          "taker_buy_base": 15737336.0,
          "taker_buy_quote": 168307.66494
        },
        {
          "timestamp": 1762416000000,
          "datetime": "2025-11-06T08:00:00",
          "open": 0.01062,
          "high": 0.01076,
          "low": 0.01057,
          "close": 0.01075,
          "volume": 8345036.0,
          "close_time": 1762430399999,
          "quote_volume": 89048.903,
          "trades": 1110,
          "taker_buy_base": 4621230.0,
          "taker_buy_quote": 49308.0946
        },
        {
          "timestamp": 1762430400000,
          "datetime": "2025-11-06T12:00:00",
          "open": 0.01075,
          "high": 0.0109,
          "low": 0.01049,
          "close": 0.01058,
          "volume": 9784150.0,
          "close_time": 1762444799999,
          "quote_volume": 105011.8233,
          "trades": 1298,
          "taker_buy_base": 4894058.0,
          "taker_buy_quote": 52563.284
        },
        {
          "timestamp": 1762444800000,
          "datetime": "2025-11-06T16:00:00",
          "open": 0.01059,
          "high": 0.01106,
          "low": 0.01046,
          "close": 0.01101,
          "volume": 11210354.0,
          "close_time": 1762459199999,
          "quote_volume": 121060.18782,
          "trades": 1032,
          "taker_buy_base": 5067405.0,
          "taker_buy_quote": 54685.68703
        },
        {
          "timestamp": 1762459200000,
          "datetime": "2025-11-06T20:00:00",
          "open": 0.01101,
          "high": 0.01107,
          "low": 0.01084,
          "close": 0.011,
          "volume": 7339332.0,
          "close_time": 1762473599999,
          "quote_volume": 80219.966,
          "trades": 665,
          "taker_buy_base": 3806704.0,
          "taker_buy_quote": 41607.58768
        },
        {
          "timestamp": 1762473600000,
          "datetime": "2025-11-07T00:00:00",
          "open": 0.01101,
          "high": 0.01117,
          "low": 0.0109,
          "close": 0.01114,
          "volume": 10767936.0,
          "close_time": 1762487999999,
          "quote_volume": 118709.67774,
          "trades": 921,
          "taker_buy_base": 3969632.0,
          "taker_buy_quote": 43741.81243
        },
        {
          "timestamp": 1762488000000,
          "datetime": "2025-11-07T04:00:00",
          "open": 0.01112,
          "high": 0.0114,
          "low": 0.01106,
          "close": 0.01139,
          "volume": 11086333.0,
          "close_time": 1762502399999,
          "quote_volume": 124821.47527,
          "trades": 847,
          "taker_buy_base": 5034689.0,
          "taker_buy_quote": 56635.04451
        },
        {
          "timestamp": 1762502400000,
          "datetime": "2025-11-07T08:00:00",
          "open": 0.01138,
          "high": 0.0114,
          "low": 0.01098,
          "close": 0.0111,
          "volume": 9817058.0,
          "close_time": 1762516799999,
          "quote_volume": 110009.49641,
          "trades": 1136,
          "taker_buy_base": 3392778.0,
          "taker_buy_quote": 38032.16311
        },
        {
          "timestamp": 1762516800000,
          "datetime": "2025-11-07T12:00:00",
          "open": 0.01111,
          "high": 0.0115,
          "low": 0.01087,
          "close": 0.01146,
          "volume": 8503475.0,
          "close_time": 1762531199999,
          "quote_volume": 94881.97264,
          "trades": 1172,
          "taker_buy_base": 4750089.0,
          "taker_buy_quote": 53005.51806
        },
        {
          "timestamp": 1762531200000,
          "datetime": "2025-11-07T16:00:00",
          "open": 0.01147,
          "high": 0.01222,
          "low": 0.01146,
          "close": 0.01214,
          "volume": 17319649.0,
          "close_time": 1762545599999,
          "quote_volume": 206678.22966,
          "trades": 2004,
          "taker_buy_base": 8144583.0,
          "taker_buy_quote": 97235.8949
        },
        {
          "timestamp": 1762545600000,
          "datetime": "2025-11-07T20:00:00",
          "open": 0.01214,
          "high": 0.01226,
          "low": 0.01198,
          "close": 0.01203,
          "volume": 5302506.0,
          "close_time": 1762559999999,
          "quote_volume": 64599.14043,
          "trades": 736,
          "taker_buy_base": 2894703.0,
          "taker_buy_quote": 35273.36478
        },
        {
          "timestamp": 1762560000000,
          "datetime": "2025-11-08T00:00:00",
          "open": 0.01209,
          "high": 0.01234,
          "low": 0.01189,
          "close": 0.012,
          "volume": 9638754.0,
          "close_time": 1762574399999,
          "quote_volume": 117360.78454,
          "trades": 1118,
          "taker_buy_base": 5375272.0,
          "taker_buy_quote": 65440.21749
        },
        {
          "timestamp": 1762574400000,
          "datetime": "2025-11-08T04:00:00",
          "open": 0.01199,
          "high": 0.01216,
          "low": 0.01167,
          "close": 0.01191,
          "volume": 10484796.0,
          "close_time": 1762588799999,
          "quote_volume": 124925.28369,
          "trades": 1794,
          "taker_buy_base": 5429852.0,
          "taker_buy_quote": 64720.14522
        },
        {
          "timestamp": 1762588800000,
          "datetime": "2025-11-08T08:00:00",
          "open": 0.01194,
          "high": 0.0121,
          "low": 0.01183,
          "close": 0.01198,
          "volume": 3298071.0,
          "close_time": 1762603199999,
          "quote_volume": 39557.89593,
          "trades": 1029,
          "taker_buy_base": 1207603.0,
          "taker_buy_quote": 14503.21746
        },
        {
          "timestamp": 1762603200000,
          "datetime": "2025-11-08T12:00:00",
          "open": 0.012,
          "high": 0.01205,
          "low": 0.01168,
          "close": 0.01185,
          "volume": 6256030.0,
          "close_time": 1762617599999,
          "quote_volume": 74269.53949,
          "trades": 1308,
          "taker_buy_base": 3873014.0,
          "taker_buy_quote": 46037.29979
        },
        {
          "timestamp": 1762617600000,
          "datetime": "2025-11-08T16:00:00",
          "open": 0.01185,
          "high": 0.0132,
          "low": 0.0118,
          "close": 0.01218,
          "volume": 146239874.0,
          "close_time": 1762631999999,
          "quote_volume": 1814099.88164,
          "trades": 18784,
          "taker_buy_base": 74918291.0,
          "taker_buy_quote": 933383.18549
        },
        {
          "timestamp": 1762632000000,
          "datetime": "2025-11-08T20:00:00",
          "open": 0.01216,
          "high": 0.01234,
          "low": 0.01212,
          "close": 0.01229,
          "volume": 15754974.0,
          "close_time": 1762646399999,
          "quote_volume": 192608.57184,
          "trades": 1331,
          "taker_buy_base": 6413177.0,
          "taker_buy_quote": 78421.30094
        },
        {
          "timestamp": 1762646400000,
          "datetime": "2025-11-09T00:00:00",
          "open": 0.01229,
          "high": 0.01281,
          "low": 0.01175,
          "close": 0.01184,
          "volume": 35152591.0,
          "close_time": 1762660799999,
          "quote_volume": 433797.98331,
          "trades": 3473,
          "taker_buy_base": 16603815.0,
          "taker_buy_quote": 205517.58527
        },
        {
          "timestamp": 1762660800000,
          "datetime": "2025-11-09T04:00:00",
          "open": 0.01187,
          "high": 0.01263,
          "low": 0.01185,
          "close": 0.01248,
          "volume": 34655531.0,
          "close_time": 1762675199999,
          "quote_volume": 425152.56605,
          "trades": 2767,
          "taker_buy_base": 16828763.0,
          "taker_buy_quote": 206503.48447
        },
        {
          "timestamp": 1762675200000,
          "datetime": "2025-11-09T08:00:00",
          "open": 0.01247,
          "high": 0.01264,
          "low": 0.01188,
          "close": 0.01217,
          "volume": 25192963.0,
          "close_time": 1762689599999,
          "quote_volume": 307635.52689,
          "trades": 2482,
          "taker_buy_base": 10880015.0,
          "taker_buy_quote": 132607.21769
        },
        {
          "timestamp": 1762689600000,
          "datetime": "2025-11-09T12:00:00",
          "open": 0.01217,
          "high": 0.01235,
          "low": 0.0121,
          "close": 0.01228,
          "volume": 15394216.0,
          "close_time": 1762703999999,
          "quote_volume": 188046.53431,
          "trades": 1424,
          "taker_buy_base": 7282024.0,
          "taker_buy_quote": 88939.44708
        },
        {
          "timestamp": 1762704000000,
          "datetime": "2025-11-09T16:00:00",
          "open": 0.01228,
          "high": 0.01235,
          "low": 0.01213,
          "close": 0.01234,
          "volume": 8198497.0,
          "close_time": 1762718399999,
          "quote_volume": 100337.04967,
          "trades": 872,
          "taker_buy_base": 3874704.0,
          "taker_buy_quote": 47498.74543
        },
        {
          "timestamp": 1762718400000,
          "datetime": "2025-11-09T20:00:00",
          "open": 0.01235,
          "high": 0.01237,
          "low": 0.0121,
          "close": 0.01218,
          "volume": 6859154.0,
          "close_time": 1762732799999,
          "quote_volume": 83895.80643,
          "trades": 654,
          "taker_buy_base": 2552348.0,
          "taker_buy_quote": 31252.22186
        },
        {
          "timestamp": 1762732800000,
          "datetime": "2025-11-10T00:00:00",
          "open": 0.01217,
          "high": 0.01233,
          "low": 0.0119,
          "close": 0.0121,
          "volume": 15236094.0,
          "close_time": 1762747199999,
          "quote_volume": 184871.84546,
          "trades": 1465,
          "taker_buy_base": 5369449.0,
          "taker_buy_quote": 65190.59759
        },
        {
          "timestamp": 1762747200000,
          "datetime": "2025-11-10T04:00:00",
          "open": 0.01211,
          "high": 0.01216,
          "low": 0.01195,
          "close": 0.01201,
          "volume": 6010961.0,
          "close_time": 1762761599999,
          "quote_volume": 72479.31654,
          "trades": 833,
          "taker_buy_base": 1983578.0,
          "taker_buy_quote": 23941.48349
        },
        {
          "timestamp": 1762761600000,
          "datetime": "2025-11-10T08:00:00",
          "open": 0.012,
          "high": 0.01218,
          "low": 0.01192,
          "close": 0.01212,
          "volume": 9452781.0,
          "close_time": 1762775999999,
          "quote_volume": 113959.77491,
          "trades": 1214,
          "taker_buy_base": 4266421.0,
          "taker_buy_quote": 51508.01417
        },
        {
          "timestamp": 1762776000000,
          "datetime": "2025-11-10T12:00:00",
          "open": 0.01211,
          "high": 0.01214,
          "low": 0.01185,
          "close": 0.01195,
          "volume": 10635868.0,
          "close_time": 1762790399999,
          "quote_volume": 127507.00141,
          "trades": 1629,
          "taker_buy_base": 4192717.0,
          "taker_buy_quote": 50114.00262
        },
        {
          "timestamp": 1762790400000,
          "datetime": "2025-11-10T16:00:00",
          "open": 0.01196,
          "high": 0.01206,
          "low": 0.01177,
          "close": 0.01197,
          "volume": 6999266.0,
          "close_time": 1762804799999,
          "quote_volume": 83454.01101,
          "trades": 1195,
          "taker_buy_base": 2489038.0,
          "taker_buy_quote": 29718.97241
        },
        {
          "timestamp": 1762804800000,
          "datetime": "2025-11-10T20:00:00",
          "open": 0.012,
          "high": 0.01207,
          "low": 0.0118,
          "close": 0.01195,
          "volume": 8923150.0,
          "close_time": 1762819199999,
          "quote_volume": 106637.55759,
          "trades": 1524,
          "taker_buy_base": 4616477.0,
          "taker_buy_quote": 55189.28301
        },
        {
          "timestamp": 1762819200000,
          "datetime": "2025-11-11T00:00:00",
          "open": 0.01196,
          "high": 0.01216,
          "low": 0.0118,
          "close": 0.01207,
          "volume": 8097190.0,
          "close_time": 1762833599999,
          "quote_volume": 97035.6788,
          "trades": 1809,
          "taker_buy_base": 3916562.0,
          "taker_buy_quote": 47031.89681
        },
        {
          "timestamp": 1762833600000,
          "datetime": "2025-11-11T04:00:00",
          "open": 0.01208,
          "high": 0.01222,
          "low": 0.01189,
          "close": 0.01221,
          "volume": 24345456.0,
          "close_time": 1762847999999,
          "quote_volume": 293992.52246,
          "trades": 4269,
          "taker_buy_base": 13322631.0,
          "taker_buy_quote": 160891.92469
        },
        {
          "timestamp": 1762848000000,
          "datetime": "2025-11-11T08:00:00",
          "open": 0.0122,
          "high": 0.01339,
          "low": 0.01199,
          "close": 0.01231,
          "volume": 111398827.0,
          "close_time": 1762862399999,
          "quote_volume": 1405566.49329,
          "trades": 17306,
          "taker_buy_base": 59829968.0,
          "taker_buy_quote": 756831.19143
        },
        {
          "timestamp": 1762862400000,
          "datetime": "2025-11-11T12:00:00",
          "open": 0.01232,
          "high": 0.0124,
          "low": 0.01187,
          "close": 0.01196,
          "volume": 18105224.0,
          "close_time": 1762876799999,
          "quote_volume": 219359.87843,
          "trades": 2646,
          "taker_buy_base": 8068196.0,
          "taker_buy_quote": 97767.53284
        },
        {
          "timestamp": 1762876800000,
          "datetime": "2025-11-11T16:00:00",
          "open": 0.01196,
          "high": 0.0124,
          "low": 0.01192,
          "close": 0.01196,
          "volume": 13380051.0,
          "close_time": 1762891199999,
          "quote_volume": 163216.15343,
          "trades": 1973,
          "taker_buy_base": 7127227.0,
          "taker_buy_quote": 86902.88431
        },
        {
          "timestamp": 1762891200000,
          "datetime": "2025-11-11T20:00:00",
          "open": 0.01195,
          "high": 0.01198,
          "low": 0.01157,
          "close": 0.01167,
          "volume": 9737939.0,
          "close_time": 1762905599999,
          "quote_volume": 114815.74476,
          "trades": 990,
          "taker_buy_base": 5204899.0,
          "taker_buy_quote": 61422.37591
        },
        {
          "timestamp": 1762905600000,
          "datetime": "2025-11-12T00:00:00",
          "open": 0.01167,
          "high": 0.01258,
          "low": 0.01164,
          "close": 0.01241,
          "volume": 18898347.0,
          "close_time": 1762919999999,
          "quote_volume": 231104.56082,
          "trades": 2596,
          "taker_buy_base": 9493509.0,
          "taker_buy_quote": 116219.43798
        },
        {
          "timestamp": 1762920000000,
          "datetime": "2025-11-12T04:00:00",
          "open": 0.01244,
          "high": 0.01272,
          "low": 0.01226,
          "close": 0.01228,
          "volume": 16091822.0,
          "close_time": 1762934399999,
          "quote_volume": 200707.20295,
          "trades": 1504,
          "taker_buy_base": 7302461.0,
          "taker_buy_quote": 91137.04218
        },
        {
          "timestamp": 1762934400000,
          "datetime": "2025-11-12T08:00:00",
          "open": 0.01228,
          "high": 0.01265,
          "low": 0.01227,
          "close": 0.01249,
          "volume": 10285400.0,
          "close_time": 1762948799999,
          "quote_volume": 128400.95151,
          "trades": 1186,
          "taker_buy_base": 4792332.0,
          "taker_buy_quote": 59844.63026
        },
        {
          "timestamp": 1762948800000,
          "datetime": "2025-11-12T12:00:00",
          "open": 0.01248,
          "high": 0.0125,
          "low": 0.01201,
          "close": 0.01205,
          "volume": 11380346.0,
          "close_time": 1762963199999,
          "quote_volume": 139873.06172,
          "trades": 1254,
          "taker_buy_base": 5789677.0,
          "taker_buy_quote": 71194.37614
        },
        {
          "timestamp": 1762963200000,
          "datetime": "2025-11-12T16:00:00",
          "open": 0.01204,
          "high": 0.01207,
          "low": 0.01163,
          "close": 0.01187,
          "volume": 7709414.0,
          "close_time": 1762977599999,
          "quote_volume": 91171.22527,
          "trades": 1138,
          "taker_buy_base": 4159336.0,
          "taker_buy_quote": 49185.45363
        },
        {
          "timestamp": 1762977600000,
          "datetime": "2025-11-12T20:00:00",
          "open": 0.01186,
          "high": 0.01201,
          "low": 0.0118,
          "close": 0.01186,
          "volume": 3500010.0,
          "close_time": 1762991999999,
          "quote_volume": 41705.92585,
          "trades": 445,
          "taker_buy_base": 1431661.0,
          "taker_buy_quote": 17035.33279
        },
        {
          "timestamp": 1762992000000,
          "datetime": "2025-11-13T00:00:00",
          "open": 0.01186,
          "high": 0.012,
          "low": 0.01163,
          "close": 0.01188,
          "volume": 8386787.0,
          "close_time": 1763006399999,
          "quote_volume": 99184.15449,
          "trades": 1205,
          "taker_buy_base": 4162221.0,
          "taker_buy_quote": 49160.43561
        },
        {
          "timestamp": 1763006400000,
          "datetime": "2025-11-13T04:00:00",
          "open": 0.01189,
          "high": 0.01199,
          "low": 0.01177,
          "close": 0.01187,
          "volume": 3789128.0,
          "close_time": 1763020799999,
          "quote_volume": 45112.66434,
          "trades": 868,
          "taker_buy_base": 1619518.0,
          "taker_buy_quote": 19251.59039
        },
        {
          "timestamp": 1763020800000,
          "datetime": "2025-11-13T08:00:00",
          "open": 0.01188,
          "high": 0.01201,
          "low": 0.01176,
          "close": 0.0118,
          "volume": 3524556.0,
          "close_time": 1763035199999,
          "quote_volume": 41826.64147,
          "trades": 700,
          "taker_buy_base": 1525431.0,
          "taker_buy_quote": 18084.94503
        },
        {
          "timestamp": 1763035200000,
          "datetime": "2025-11-13T12:00:00",
          "open": 0.01181,
          "high": 0.01194,
          "low": 0.01164,
          "close": 0.0117,
          "volume": 5372491.0,
          "close_time": 1763049599999,
          "quote_volume": 63214.52672,
          "trades": 1176,
          "taker_buy_base": 2747451.0,
          "taker_buy_quote": 32324.59106
        },
        {
          "timestamp": 1763049600000,
          "datetime": "2025-11-13T16:00:00",
          "open": 0.0117,
          "high": 0.01174,
          "low": 0.011,
          "close": 0.01105,
          "volume": 7856778.0,
          "close_time": 1763063999999,
          "quote_volume": 88571.16153,
          "trades": 1875,
          "taker_buy_base": 3067361.0,
          "taker_buy_quote": 34716.6587
        },
        {
          "timestamp": 1763064000000,
          "datetime": "2025-11-13T20:00:00",
          "open": 0.01104,
          "high": 0.0113,
          "low": 0.01098,
          "close": 0.01123,
          "volume": 3060851.0,
          "close_time": 1763078399999,
          "quote_volume": 34051.9215,
          "trades": 876,
          "taker_buy_base": 1554421.0,
          "taker_buy_quote": 17271.75735
        },
        {
          "timestamp": 1763078400000,
          "datetime": "2025-11-14T00:00:00",
          "open": 0.01122,
          "high": 0.01125,
          "low": 0.01107,
          "close": 0.01112,
          "volume": 3035048.0,
          "close_time": 1763092799999,
          "quote_volume": 33862.36368,
          "trades": 892,
          "taker_buy_base": 1530409.0,
          "taker_buy_quote": 17078.55334
        },
        {
          "timestamp": 1763092800000,
          "datetime": "2025-11-14T04:00:00",
          "open": 0.01109,
          "high": 0.01116,
          "low": 0.01066,
          "close": 0.01106,
          "volume": 5002559.0,
          "close_time": 1763107199999,
          "quote_volume": 54821.17305,
          "trades": 873,
          "taker_buy_base": 2538516.0,
          "taker_buy_quote": 27824.28794
        },
        {
          "timestamp": 1763107200000,
          "datetime": "2025-11-14T08:00:00",
          "open": 0.01106,
          "high": 0.01107,
          "low": 0.01078,
          "close": 0.01079,
          "volume": 4743828.0,
          "close_time": 1763121599999,
          "quote_volume": 51797.00324,
          "trades": 1669,
          "taker_buy_base": 2207911.0,
          "taker_buy_quote": 24130.30165
        },
        {
          "timestamp": 1763121600000,
          "datetime": "2025-11-14T12:00:00",
          "open": 0.01083,
          "high": 0.01115,
          "low": 0.01065,
          "close": 0.01105,
          "volume": 4854255.0,
          "close_time": 1763135999999,
          "quote_volume": 52787.07171,
          "trades": 1619,
          "taker_buy_base": 2124977.0,
          "taker_buy_quote": 23129.89809
        },
        {
          "timestamp": 1763136000000,
          "datetime": "2025-11-14T16:00:00",
          "open": 0.01105,
          "high": 0.01116,
          "low": 0.01095,
          "close": 0.01113,
          "volume": 1129887.0,
          "close_time": 1763150399999,
          "quote_volume": 12509.79543,
          "trades": 308,
          "taker_buy_base": 567215.0,
          "taker_buy_quote": 6283.99071
        },
        {
          "timestamp": 1763150400000,
          "datetime": "2025-11-14T20:00:00",
          "open": 0.01116,
          "high": 0.01117,
          "low": 0.01069,
          "close": 0.01084,
          "volume": 3148735.0,
          "close_time": 1763164799999,
          "quote_volume": 34446.74614,
          "trades": 868,
          "taker_buy_base": 1908724.0,
          "taker_buy_quote": 20891.71976
        },
        {
          "timestamp": 1763164800000,
          "datetime": "2025-11-15T00:00:00",
          "open": 0.01085,
          "high": 0.01121,
          "low": 0.01085,
          "close": 0.01118,
          "volume": 3865130.0,
          "close_time": 1763179199999,
          "quote_volume": 42996.44818,
          "trades": 810,
          "taker_buy_base": 1163419.0,
          "taker_buy_quote": 12894.88028
        },
        {
          "timestamp": 1763179200000,
          "datetime": "2025-11-15T04:00:00",
          "open": 0.01118,
          "high": 0.0113,
          "low": 0.01115,
          "close": 0.01121,
          "volume": 2826496.0,
          "close_time": 1763193599999,
          "quote_volume": 31710.68055,
          "trades": 544,
          "taker_buy_base": 912593.0,
          "taker_buy_quote": 10250.76421
        },
        {
          "timestamp": 1763193600000,
          "datetime": "2025-11-15T08:00:00",
          "open": 0.0112,
          "high": 0.01122,
          "low": 0.01092,
          "close": 0.01097,
          "volume": 3201938.0,
          "close_time": 1763207999999,
          "quote_volume": 35268.01806,
          "trades": 557,
          "taker_buy_base": 1114993.0,
          "taker_buy_quote": 12278.78967
        },
        {
          "timestamp": 1763208000000,
          "datetime": "2025-11-15T12:00:00",
          "open": 0.01099,
          "high": 0.01111,
          "low": 0.01095,
          "close": 0.01107,
          "volume": 4507529.0,
          "close_time": 1763222399999,
          "quote_volume": 49889.86324,
          "trades": 739,
          "taker_buy_base": 2502884.0,
          "taker_buy_quote": 27714.39777
        },
        {
          "timestamp": 1763222400000,
          "datetime": "2025-11-15T16:00:00",
          "open": 0.01106,
          "high": 0.01117,
          "low": 0.01096,
          "close": 0.0111,
          "volume": 4642429.0,
          "close_time": 1763236799999,
          "quote_volume": 51422.76374,
          "trades": 931,
          "taker_buy_base": 1396699.0,
          "taker_buy_quote": 15488.44025
        },
        {
          "timestamp": 1763236800000,
          "datetime": "2025-11-15T20:00:00",
          "open": 0.01109,
          "high": 0.01111,
          "low": 0.01095,
          "close": 0.01102,
          "volume": 2834966.0,
          "close_time": 1763251199999,
          "quote_volume": 31240.76422,
          "trades": 525,
          "taker_buy_base": 1394224.0,
          "taker_buy_quote": 15361.91473
        },
        {
          "timestamp": 1763251200000,
          "datetime": "2025-11-16T00:00:00",
          "open": 0.01102,
          "high": 0.01105,
          "low": 0.01074,
          "close": 0.01105,
          "volume": 7861590.0,
          "close_time": 1763265599999,
          "quote_volume": 85440.57911,
          "trades": 1209,
          "taker_buy_base": 2447477.0,
          "taker_buy_quote": 26638.08111
        },
        {
          "timestamp": 1763265600000,
          "datetime": "2025-11-16T04:00:00",
          "open": 0.01104,
          "high": 0.01109,
          "low": 0.01098,
          "close": 0.01106,
          "volume": 1862062.0,
          "close_time": 1763279999999,
          "quote_volume": 20531.43353,
          "trades": 351,
          "taker_buy_base": 662992.0,
          "taker_buy_quote": 7317.38127
        },
        {
          "timestamp": 1763280000000,
          "datetime": "2025-11-16T08:00:00",
          "open": 0.01107,
          "high": 0.0111,
          "low": 0.0108,
          "close": 0.01083,
          "volume": 6634739.0,
          "close_time": 1763294399999,
          "quote_volume": 72910.31221,
          "trades": 1182,
          "taker_buy_base": 3102478.0,
          "taker_buy_quote": 34058.34961
        },
        {
          "timestamp": 1763294400000,
          "datetime": "2025-11-16T12:00:00",
          "open": 0.01082,
          "high": 0.01089,
          "low": 0.01053,
          "close": 0.01054,
          "volume": 5278767.0,
          "close_time": 1763308799999,
          "quote_volume": 56747.23716,
          "trades": 1210,
          "taker_buy_base": 1475598.0,
          "taker_buy_quote": 15861.04361
        },
        {
          "timestamp": 1763308800000,
          "datetime": "2025-11-16T16:00:00",
          "open": 0.01055,
          "high": 0.0107,
          "low": 0.01041,
          "close": 0.01057,
          "volume": 7019472.0,
          "close_time": 1763323199999,
          "quote_volume": 74178.62869,
          "trades": 1302,
          "taker_buy_base": 2420686.0,
          "taker_buy_quote": 25567.30555
        },
        {
          "timestamp": 1763323200000,
          "datetime": "2025-11-16T20:00:00",
          "open": 0.01058,
          "high": 0.0107,
          "low": 0.01045,
          "close": 0.01064,
          "volume": 4204661.0,
          "close_time": 1763337599999,
          "quote_volume": 44412.327,
          "trades": 1001,
          "taker_buy_base": 1550596.0,
          "taker_buy_quote": 16360.39857
        },
        {
          "timestamp": 1763337600000,
          "datetime": "2025-11-17T00:00:00",
          "open": 0.01063,
          "high": 0.01076,
          "low": 0.01046,
          "close": 0.01074,
          "volume": 8240373.0,
          "close_time": 1763351999999,
          "quote_volume": 87566.58143,
          "trades": 1660,
          "taker_buy_base": 2081336.0,
          "taker_buy_quote": 22148.62162
        },
        {
          "timestamp": 1763352000000,
          "datetime": "2025-11-17T04:00:00",
          "open": 0.01075,
          "high": 0.01081,
          "low": 0.01068,
          "close": 0.01078,
          "volume": 2124828.0,
          "close_time": 1763366399999,
          "quote_volume": 22842.02803,
          "trades": 509,
          "taker_buy_base": 601896.0,
          "taker_buy_quote": 6474.00117
        },
        {
          "timestamp": 1763366400000,
          "datetime": "2025-11-17T08:00:00",
          "open": 0.01078,
          "high": 0.01086,
          "low": 0.01074,
          "close": 0.01081,
          "volume": 3182827.0,
          "close_time": 1763380799999,
          "quote_volume": 34335.19111,
          "trades": 644,
          "taker_buy_base": 1224688.0,
          "taker_buy_quote": 13223.70227
        },
        {
          "timestamp": 1763380800000,
          "datetime": "2025-11-17T12:00:00",
          "open": 0.01083,
          "high": 0.01102,
          "low": 0.01052,
          "close": 0.01064,
          "volume": 9323806.0,
          "close_time": 1763395199999,
          "quote_volume": 100460.52744,
          "trades": 1687,
          "taker_buy_base": 4565157.0,
          "taker_buy_quote": 49207.26845
        },
        {
          "timestamp": 1763395200000,
          "datetime": "2025-11-17T16:00:00",
          "open": 0.01064,
          "high": 0.01075,
          "low": 0.01025,
          "close": 0.01028,
          "volume": 5500739.0,
          "close_time": 1763409599999,
          "quote_volume": 57537.92548,
          "trades": 1741,
          "taker_buy_base": 2875949.0,
          "taker_buy_quote": 30080.785
        },
        {
          "timestamp": 1763409600000,
          "datetime": "2025-11-17T20:00:00",
          "open": 0.01028,
          "high": 0.01037,
          "low": 0.01023,
          "close": 0.01035,
          "volume": 3247275.0,
          "close_time": 1763423999999,
          "quote_volume": 33472.3193,
          "trades": 923,
          "taker_buy_base": 1454438.0,
          "taker_buy_quote": 14993.79197
        },
        {
          "timestamp": 1763424000000,
          "datetime": "2025-11-18T00:00:00",
          "open": 0.01036,
          "high": 0.01043,
          "low": 0.01013,
          "close": 0.01038,
          "volume": 10066675.0,
          "close_time": 1763438399999,
          "quote_volume": 103495.65216,
          "trades": 2546,
          "taker_buy_base": 3790586.0,
          "taker_buy_quote": 38998.2867
        },
        {
          "timestamp": 1763438400000,
          "datetime": "2025-11-18T04:00:00",
          "open": 0.01037,
          "high": 0.01046,
          "low": 0.01019,
          "close": 0.01027,
          "volume": 5540213.0,
          "close_time": 1763452799999,
          "quote_volume": 57213.55783,
          "trades": 1096,
          "taker_buy_base": 2162060.0,
          "taker_buy_quote": 22331.49497
        },
        {
          "timestamp": 1763452800000,
          "datetime": "2025-11-18T08:00:00",
          "open": 0.01029,
          "high": 0.01038,
          "low": 0.01024,
          "close": 0.01026,
          "volume": 5234398.0,
          "close_time": 1763467199999,
          "quote_volume": 53924.92941,
          "trades": 854,
          "taker_buy_base": 2996433.0,
          "taker_buy_quote": 30866.12058
        },
        {
          "timestamp": 1763467200000,
          "datetime": "2025-11-18T12:00:00",
          "open": 0.01026,
          "high": 0.01046,
          "low": 0.01018,
          "close": 0.01039,
          "volume": 5123845.0,
          "close_time": 1763481599999,
          "quote_volume": 52901.39118,
          "trades": 989,
          "taker_buy_base": 2226461.0,
          "taker_buy_quote": 23015.65841
        },
        {
          "timestamp": 1763481600000,
          "datetime": "2025-11-18T16:00:00",
          "open": 0.0104,
          "high": 0.01055,
          "low": 0.01039,
          "close": 0.01049,
          "volume": 4490484.0,
          "close_time": 1763495999999,
          "quote_volume": 47089.24049,
          "trades": 979,
          "taker_buy_base": 2711179.0,
          "taker_buy_quote": 28441.71175
        },
        {
          "timestamp": 1763496000000,
          "datetime": "2025-11-18T20:00:00",
          "open": 0.01049,
          "high": 0.0105,
          "low": 0.01034,
          "close": 0.01036,
          "volume": 1512822.0,
          "close_time": 1763510399999,
          "quote_volume": 15722.91002,
          "trades": 389,
          "taker_buy_base": 632551.0,
          "taker_buy_quote": 6577.4105
        },
        {
          "timestamp": 1763510400000,
          "datetime": "2025-11-19T00:00:00",
          "open": 0.01036,
          "high": 0.01038,
          "low": 0.0102,
          "close": 0.01021,
          "volume": 6005389.0,
          "close_time": 1763524799999,
          "quote_volume": 61910.61055,
          "trades": 1417,
          "taker_buy_base": 2174302.0,
          "taker_buy_quote": 22393.11616
        },
        {
          "timestamp": 1763524800000,
          "datetime": "2025-11-19T04:00:00",
          "open": 0.0102,
          "high": 0.01024,
          "low": 0.01004,
          "close": 0.01023,
          "volume": 5616081.0,
          "close_time": 1763539199999,
          "quote_volume": 56749.97899,
          "trades": 1162,
          "taker_buy_base": 3383359.0,
          "taker_buy_quote": 34195.81146
        },
        {
          "timestamp": 1763539200000,
          "datetime": "2025-11-19T08:00:00",
          "open": 0.01023,
          "high": 0.01025,
          "low": 0.0101,
          "close": 0.0101,
          "volume": 2107649.0,
          "close_time": 1763553599999,
          "quote_volume": 21438.17082,
          "trades": 627,
          "taker_buy_base": 1011746.0,
          "taker_buy_quote": 10294.87309
        },
        {
          "timestamp": 1763553600000,
          "datetime": "2025-11-19T12:00:00",
          "open": 0.01011,
          "high": 0.01027,
          "low": 0.00996,
          "close": 0.00997,
          "volume": 6344350.0,
          "close_time": 1763567999999,
          "quote_volume": 64237.29353,
          "trades": 1382,
          "taker_buy_base": 2861694.0,
          "taker_buy_quote": 28978.61479
        },
        {
          "timestamp": 1763568000000,
          "datetime": "2025-11-19T16:00:00",
          "open": 0.00997,
          "high": 0.01003,
          "low": 0.00974,
          "close": 0.00986,
          "volume": 7522898.0,
          "close_time": 1763582399999,
          "quote_volume": 74152.06109,
          "trades": 1740,
          "taker_buy_base": 4338540.0,
          "taker_buy_quote": 42788.02166
        },
        {
          "timestamp": 1763582400000,
          "datetime": "2025-11-19T20:00:00",
          "open": 0.00985,
          "high": 0.01018,
          "low": 0.00983,
          "close": 0.01014,
          "volume": 4705380.0,
          "close_time": 1763596799999,
          "quote_volume": 47342.31621,
          "trades": 1225,
          "taker_buy_base": 2565107.0,
          "taker_buy_quote": 25780.33966
        },
        {
          "timestamp": 1763596800000,
          "datetime": "2025-11-20T00:00:00",
          "open": 0.01013,
          "high": 0.01015,
          "low": 0.01006,
          "close": 0.01007,
          "volume": 4680130.0,
          "close_time": 1763611199999,
          "quote_volume": 47289.07736,
          "trades": 661,
          "taker_buy_base": 1837897.0,
          "taker_buy_quote": 18581.58626
        },
        {
          "timestamp": 1763611200000,
          "datetime": "2025-11-20T04:00:00",
          "open": 0.01007,
          "high": 0.01016,
          "low": 0.01002,
          "close": 0.01013,
          "volume": 6974512.0,
          "close_time": 1763625599999,
          "quote_volume": 70409.74468,
          "trades": 1050,
          "taker_buy_base": 4551594.0,
          "taker_buy_quote": 45947.14137
        },
        {
          "timestamp": 1763625600000,
          "datetime": "2025-11-20T08:00:00",
          "open": 0.01012,
          "high": 0.01025,
          "low": 0.01006,
          "close": 0.01022,
          "volume": 7163053.0,
          "close_time": 1763639999999,
          "quote_volume": 72594.43168,
          "trades": 1084,
          "taker_buy_base": 2991627.0,
          "taker_buy_quote": 30326.12156
        },
        {
          "timestamp": 1763640000000,
          "datetime": "2025-11-20T12:00:00",
          "open": 0.01021,
          "high": 0.01055,
          "low": 0.01021,
          "close": 0.01031,
          "volume": 15018870.0,
          "close_time": 1763654399999,
          "quote_volume": 155951.06713,
          "trades": 1712,
          "taker_buy_base": 6756752.0,
          "taker_buy_quote": 70208.17639
        },
        {
          "timestamp": 1763654400000,
          "datetime": "2025-11-20T16:00:00",
          "open": 0.01031,
          "high": 0.01032,
          "low": 0.00979,
          "close": 0.00996,
          "volume": 17417439.0,
          "close_time": 1763668799999,
          "quote_volume": 173499.64914,
          "trades": 1959,
          "taker_buy_base": 8237145.0,
          "taker_buy_quote": 82093.3416
        },
        {
          "timestamp": 1763668800000,
          "datetime": "2025-11-20T20:00:00",
          "open": 0.00993,
          "high": 0.0102,
          "low": 0.00985,
          "close": 0.00996,
          "volume": 7443924.0,
          "close_time": 1763683199999,
          "quote_volume": 74568.09529,
          "trades": 762,
          "taker_buy_base": 3497785.0,
          "taker_buy_quote": 35066.2434
        },
        {
          "timestamp": 1763683200000,
          "datetime": "2025-11-21T00:00:00",
          "open": 0.00997,
          "high": 0.01017,
          "low": 0.00986,
          "close": 0.00999,
          "volume": 12489704.0,
          "close_time": 1763697599999,
          "quote_volume": 124757.96016,
          "trades": 1678,
          "taker_buy_base": 5678729.0,
          "taker_buy_quote": 56742.66149
        },
        {
          "timestamp": 1763697600000,
          "datetime": "2025-11-21T04:00:00",
          "open": 0.00997,
          "high": 0.01005,
          "low": 0.00904,
          "close": 0.0096,
          "volume": 11368154.0,
          "close_time": 1763711999999,
          "quote_volume": 109621.19852,
          "trades": 1994,
          "taker_buy_base": 4897749.0,
          "taker_buy_quote": 47072.52097
        },
        {
          "timestamp": 1763712000000,
          "datetime": "2025-11-21T08:00:00",
          "open": 0.00957,
          "high": 0.00971,
          "low": 0.00935,
          "close": 0.00937,
          "volume": 15306770.0,
          "close_time": 1763726399999,
          "quote_volume": 145022.01724,
          "trades": 2506,
          "taker_buy_base": 7356219.0,
          "taker_buy_quote": 69661.75895
        },
        {
          "timestamp": 1763726400000,
          "datetime": "2025-11-21T12:00:00",
          "open": 0.00938,
          "high": 0.00967,
          "low": 0.00921,
          "close": 0.00952,
          "volume": 12304037.0,
          "close_time": 1763740799999,
          "quote_volume": 116391.4553,
          "trades": 1618,
          "taker_buy_base": 5708040.0,
          "taker_buy_quote": 53968.64175
        },
        {
          "timestamp": 1763740800000,
          "datetime": "2025-11-21T16:00:00",
          "open": 0.00953,
          "high": 0.00987,
          "low": 0.00946,
          "close": 0.00969,
          "volume": 13518186.0,
          "close_time": 1763755199999,
          "quote_volume": 130751.71485,
          "trades": 1484,
          "taker_buy_base": 5732027.0,
          "taker_buy_quote": 55452.33791
        },
        {
          "timestamp": 1763755200000,
          "datetime": "2025-11-21T20:00:00",
          "open": 0.00968,
          "high": 0.00969,
          "low": 0.00938,
          "close": 0.00964,
          "volume": 4794258.0,
          "close_time": 1763769599999,
          "quote_volume": 45793.53752,
          "trades": 793,
          "taker_buy_base": 1782734.0,
          "taker_buy_quote": 17037.34857
        },
        {
          "timestamp": 1763769600000,
          "datetime": "2025-11-22T00:00:00",
          "open": 0.00963,
          "high": 0.00965,
          "low": 0.00949,
          "close": 0.00953,
          "volume": 5667327.0,
          "close_time": 1763783999999,
          "quote_volume": 54191.41153,
          "trades": 790,
          "taker_buy_base": 1814084.0,
          "taker_buy_quote": 17332.18853
        },
        {
          "timestamp": 1763784000000,
          "datetime": "2025-11-22T04:00:00",
          "open": 0.00952,
          "high": 0.0097,
          "low": 0.00933,
          "close": 0.00958,
          "volume": 7936829.0,
          "close_time": 1763798399999,
          "quote_volume": 75561.25183,
          "trades": 1225,
          "taker_buy_base": 5069190.0,
          "taker_buy_quote": 48322.13184
        },
        {
          "timestamp": 1763798400000,
          "datetime": "2025-11-22T08:00:00",
          "open": 0.00957,
          "high": 0.00957,
          "low": 0.00931,
          "close": 0.00947,
          "volume": 7706571.0,
          "close_time": 1763812799999,
          "quote_volume": 72504.23364,
          "trades": 695,
          "taker_buy_base": 3851983.0,
          "taker_buy_quote": 36270.82813
        },
        {
          "timestamp": 1763812800000,
          "datetime": "2025-11-22T12:00:00",
          "open": 0.00948,
          "high": 0.0096,
          "low": 0.00937,
          "close": 0.00943,
          "volume": 4075662.0,
          "close_time": 1763827199999,
          "quote_volume": 38640.13647,
          "trades": 521,
          "taker_buy_base": 1406912.0,
          "taker_buy_quote": 13361.54339
        },
        {
          "timestamp": 1763827200000,
          "datetime": "2025-11-22T16:00:00",
          "open": 0.00945,
          "high": 0.00955,
          "low": 0.00944,
          "close": 0.00951,
          "volume": 2766898.0,
          "close_time": 1763841599999,
          "quote_volume": 26255.37876,
          "trades": 361,
          "taker_buy_base": 889736.0,
          "taker_buy_quote": 8450.42505
        },
        {
          "timestamp": 1763841600000,
          "datetime": "2025-11-22T20:00:00",
          "open": 0.00948,
          "high": 0.00968,
          "low": 0.00945,
          "close": 0.00953,
          "volume": 2667831.0,
          "close_time": 1763855999999,
          "quote_volume": 25445.54736,
          "trades": 362,
          "taker_buy_base": 1426564.0,
          "taker_buy_quote": 13616.74377
        },
        {
          "timestamp": 1763856000000,
          "datetime": "2025-11-23T00:00:00",
          "open": 0.00953,
          "high": 0.00961,
          "low": 0.00949,
          "close": 0.00953,
          "volume": 4839178.0,
          "close_time": 1763870399999,
          "quote_volume": 46244.98029,
          "trades": 567,
          "taker_buy_base": 1812442.0,
          "taker_buy_quote": 17328.29415
        },
        {
          "timestamp": 1763870400000,
          "datetime": "2025-11-23T04:00:00",
          "open": 0.00954,
          "high": 0.0098,
          "low": 0.00954,
          "close": 0.00978,
          "volume": 4755719.0,
          "close_time": 1763884799999,
          "quote_volume": 45808.48212,
          "trades": 652,
          "taker_buy_base": 2906342.0,
          "taker_buy_quote": 27994.09828
        },
        {
          "timestamp": 1763884800000,
          "datetime": "2025-11-23T08:00:00",
          "open": 0.00977,
          "high": 0.01013,
          "low": 0.00968,
          "close": 0.00987,
          "volume": 19927259.0,
          "close_time": 1763899199999,
          "quote_volume": 196142.71166,
          "trades": 2745,
          "taker_buy_base": 11577976.0,
          "taker_buy_quote": 114073.18565
        },
        {
          "timestamp": 1763899200000,
          "datetime": "2025-11-23T12:00:00",
          "open": 0.00988,
          "high": 0.00994,
          "low": 0.00967,
          "close": 0.00976,
          "volume": 6397840.0,
          "close_time": 1763913599999,
          "quote_volume": 62649.96412,
          "trades": 814,
          "taker_buy_base": 2095804.0,
          "taker_buy_quote": 20564.82676
        },
        {
          "timestamp": 1763913600000,
          "datetime": "2025-11-23T16:00:00",
          "open": 0.00975,
          "high": 0.0098,
          "low": 0.00964,
          "close": 0.00971,
          "volume": 3507705.0,
          "close_time": 1763927999999,
          "quote_volume": 34028.87087,
          "trades": 516,
          "taker_buy_base": 1388854.0,
          "taker_buy_quote": 13485.62869
        },
        {
          "timestamp": 1763928000000,
          "datetime": "2025-11-23T20:00:00",
          "open": 0.00971,
          "high": 0.00978,
          "low": 0.00963,
          "close": 0.00967,
          "volume": 7796249.0,
          "close_time": 1763942399999,
          "quote_volume": 75672.24462,
          "trades": 699,
          "taker_buy_base": 3705426.0,
          "taker_buy_quote": 36076.83555
        },
        {
          "timestamp": 1763942400000,
          "datetime": "2025-11-24T00:00:00",
          "open": 0.00967,
          "high": 0.0098,
          "low": 0.00955,
          "close": 0.00972,
          "volume": 7487063.0,
          "close_time": 1763956799999,
          "quote_volume": 72286.48316,
          "trades": 609,
          "taker_buy_base": 2424249.0,
          "taker_buy_quote": 23405.65606
        },
        {
          "timestamp": 1763956800000,
          "datetime": "2025-11-24T04:00:00",
          "open": 0.00972,
          "high": 0.00979,
          "low": 0.00962,
          "close": 0.00969,
          "volume": 2360847.0,
          "close_time": 1763971199999,
          "quote_volume": 22892.24536,
          "trades": 353,
          "taker_buy_base": 1252354.0,
          "taker_buy_quote": 12140.76718
        },
        {
          "timestamp": 1763971200000,
          "datetime": "2025-11-24T08:00:00",
          "open": 0.00968,
          "high": 0.00968,
          "low": 0.0095,
          "close": 0.0096,
          "volume": 3037103.0,
          "close_time": 1763985599999,
          "quote_volume": 29123.25931,
          "trades": 386,
          "taker_buy_base": 1505929.0,
          "taker_buy_quote": 14442.41904
        },
        {
          "timestamp": 1763985600000,
          "datetime": "2025-11-24T12:00:00",
          "open": 0.00959,
          "high": 0.00968,
          "low": 0.00945,
          "close": 0.00964,
          "volume": 3653624.0,
          "close_time": 1763999999999,
          "quote_volume": 35010.94994,
          "trades": 537,
          "taker_buy_base": 1864664.0,
          "taker_buy_quote": 17873.2899
        },
        {
          "timestamp": 1764000000000,
          "datetime": "2025-11-24T16:00:00",
          "open": 0.00965,
          "high": 0.00991,
          "low": 0.00964,
          "close": 0.00988,
          "volume": 3157568.0,
          "close_time": 1764014399999,
          "quote_volume": 30910.56943,
          "trades": 420,
          "taker_buy_base": 1505302.0,
          "taker_buy_quote": 14726.49132
        },
        {
          "timestamp": 1764014400000,
          "datetime": "2025-11-24T20:00:00",
          "open": 0.00989,
          "high": 0.00996,
          "low": 0.00981,
          "close": 0.00985,
          "volume": 8777503.0,
          "close_time": 1764028799999,
          "quote_volume": 86812.55791,
          "trades": 851,
          "taker_buy_base": 4780178.0,
          "taker_buy_quote": 47358.86312
        },
        {
          "timestamp": 1764028800000,
          "datetime": "2025-11-25T00:00:00",
          "open": 0.00984,
          "high": 0.0099,
          "low": 0.00972,
          "close": 0.00974,
          "volume": 4267626.0,
          "close_time": 1764043199999,
          "quote_volume": 41864.98147,
          "trades": 452,
          "taker_buy_base": 1096944.0,
          "taker_buy_quote": 10761.5072
        },
        {
          "timestamp": 1764043200000,
          "datetime": "2025-11-25T04:00:00",
          "open": 0.00975,
          "high": 0.00979,
          "low": 0.0097,
          "close": 0.00971,
          "volume": 1888528.0,
          "close_time": 1764057599999,
          "quote_volume": 18389.35875,
          "trades": 232,
          "taker_buy_base": 855538.0,
          "taker_buy_quote": 8324.28978
        },
        {
          "timestamp": 1764057600000,
          "datetime": "2025-11-25T08:00:00",
          "open": 0.00971,
          "high": 0.00977,
          "low": 0.00948,
          "close": 0.00951,
          "volume": 10020674.0,
          "close_time": 1764071999999,
          "quote_volume": 96350.65592,
          "trades": 1259,
          "taker_buy_base": 6725983.0,
          "taker_buy_quote": 64667.1506
        },
        {
          "timestamp": 1764072000000,
          "datetime": "2025-11-25T12:00:00",
          "open": 0.00951,
          "high": 0.00961,
          "low": 0.00935,
          "close": 0.00946,
          "volume": 11428331.0,
          "close_time": 1764086399999,
          "quote_volume": 108389.54614,
          "trades": 1564,
          "taker_buy_base": 5907912.0,
          "taker_buy_quote": 55988.69559
        },
        {
          "timestamp": 1764086400000,
          "datetime": "2025-11-25T16:00:00",
          "open": 0.00948,
          "high": 0.00959,
          "low": 0.00942,
          "close": 0.00955,
          "volume": 5534113.0,
          "close_time": 1764100799999,
          "quote_volume": 52616.28972,
          "trades": 863,
          "taker_buy_base": 2363249.0,
          "taker_buy_quote": 22474.73027
        },
        {
          "timestamp": 1764100800000,
          "datetime": "2025-11-25T20:00:00",
          "open": 0.00955,
          "high": 0.0097,
          "low": 0.00952,
          "close": 0.00965,
          "volume": 4125183.0,
          "close_time": 1764115199999,
          "quote_volume": 39610.92439,
          "trades": 1346,
          "taker_buy_base": 2330348.0,
          "taker_buy_quote": 22397.31907
        },
        {
          "timestamp": 1764115200000,
          "datetime": "2025-11-26T00:00:00",
          "open": 0.00967,
          "high": 0.00973,
          "low": 0.0096,
          "close": 0.00962,
          "volume": 5913844.0,
          "close_time": 1764129599999,
          "quote_volume": 57163.25776,
          "trades": 1216,
          "taker_buy_base": 2573393.0,
          "taker_buy_quote": 24915.81435
        },
        {
          "timestamp": 1764129600000,
          "datetime": "2025-11-26T04:00:00",
          "open": 0.00962,
          "high": 0.00963,
          "low": 0.00955,
          "close": 0.00958,
          "volume": 2846993.0,
          "close_time": 1764143999999,
          "quote_volume": 27292.57934,
          "trades": 791,
          "taker_buy_base": 1213202.0,
          "taker_buy_quote": 11638.01552
        },
        {
          "timestamp": 1764144000000,
          "datetime": "2025-11-26T08:00:00",
          "open": 0.00958,
          "high": 0.00958,
          "low": 0.00938,
          "close": 0.0094,
          "volume": 4339567.0,
          "close_time": 1764158399999,
          "quote_volume": 40977.58494,
          "trades": 732,
          "taker_buy_base": 2417520.0,
          "taker_buy_quote": 22806.10169
        },
        {
          "timestamp": 1764158400000,
          "datetime": "2025-11-26T12:00:00",
          "open": 0.0094,
          "high": 0.00947,
          "low": 0.00932,
          "close": 0.00934,
          "volume": 10076090.0,
          "close_time": 1764172799999,
          "quote_volume": 94726.20402,
          "trades": 1212,
          "taker_buy_base": 4254215.0,
          "taker_buy_quote": 39958.26107
        },
        {
          "timestamp": 1764172800000,
          "datetime": "2025-11-26T16:00:00",
          "open": 0.00936,
          "high": 0.00968,
          "low": 0.00936,
          "close": 0.00964,
          "volume": 5235318.0,
          "close_time": 1764187199999,
          "quote_volume": 49913.9632,
          "trades": 857,
          "taker_buy_base": 2198337.0,
          "taker_buy_quote": 20862.38885
        },
        {
          "timestamp": 1764187200000,
          "datetime": "2025-11-26T20:00:00",
          "open": 0.00964,
          "high": 0.00965,
          "low": 0.00953,
          "close": 0.00955,
          "volume": 1288292.0,
          "close_time": 1764201599999,
          "quote_volume": 12375.08685,
          "trades": 383,
          "taker_buy_base": 438863.0,
          "taker_buy_quote": 4215.09947
        },
        {
          "timestamp": 1764201600000,
          "datetime": "2025-11-27T00:00:00",
          "open": 0.00956,
          "high": 0.00961,
          "low": 0.0095,
          "close": 0.00951,
          "volume": 5231017.0,
          "close_time": 1764215999999,
          "quote_volume": 49953.11635,
          "trades": 609,
          "taker_buy_base": 2430577.0,
          "taker_buy_quote": 23210.416
        },
        {
          "timestamp": 1764216000000,
          "datetime": "2025-11-27T04:00:00",
          "open": 0.00952,
          "high": 0.00961,
          "low": 0.0095,
          "close": 0.00957,
          "volume": 2423417.0,
          "close_time": 1764230399999,
          "quote_volume": 23169.18058,
          "trades": 578,
          "taker_buy_base": 1195930.0,
          "taker_buy_quote": 11444.11914
        },
        {
          "timestamp": 1764230400000,
          "datetime": "2025-11-27T08:00:00",
          "open": 0.00957,
          "high": 0.00976,
          "low": 0.00954,
          "close": 0.00973,
          "volume": 4777815.0,
          "close_time": 1764244799999,
          "quote_volume": 46147.47767,
          "trades": 751,
          "taker_buy_base": 2553470.0,
          "taker_buy_quote": 24662.66671
        },
        {
          "timestamp": 1764244800000,
          "datetime": "2025-11-27T12:00:00",
          "open": 0.00972,
          "high": 0.00997,
          "low": 0.00962,
          "close": 0.00982,
          "volume": 16022275.0,
          "close_time": 1764259199999,
          "quote_volume": 156780.87022,
          "trades": 1800,
          "taker_buy_base": 9141836.0,
          "taker_buy_quote": 89539.70597
        },
        {
          "timestamp": 1764259200000,
          "datetime": "2025-11-27T16:00:00",
          "open": 0.0098,
          "high": 0.00992,
          "low": 0.00979,
          "close": 0.00992,
          "volume": 3710424.0,
          "close_time": 1764273599999,
          "quote_volume": 36646.11608,
          "trades": 801,
          "taker_buy_base": 1775935.0,
          "taker_buy_quote": 17541.78213
        },
        {
          "timestamp": 1764273600000,
          "datetime": "2025-11-27T20:00:00",
          "open": 0.00991,
          "high": 0.00995,
          "low": 0.00976,
          "close": 0.00978,
          "volume": 2579159.0,
          "close_time": 1764287999999,
          "quote_volume": 25414.049,
          "trades": 516,
          "taker_buy_base": 1204816.0,
          "taker_buy_quote": 11879.5338
        },
        {
          "timestamp": 1764288000000,
          "datetime": "2025-11-28T00:00:00",
          "open": 0.00979,
          "high": 0.00989,
          "low": 0.00972,
          "close": 0.00975,
          "volume": 8721315.0,
          "close_time": 1764302399999,
          "quote_volume": 85536.44126,
          "trades": 1375,
          "taker_buy_base": 3849475.0,
          "taker_buy_quote": 37764.09908
        },
        {
          "timestamp": 1764302400000,
          "datetime": "2025-11-28T04:00:00",
          "open": 0.00975,
          "high": 0.00978,
          "low": 0.00958,
          "close": 0.00965,
          "volume": 5564116.0,
          "close_time": 1764316799999,
          "quote_volume": 53767.55036,
          "trades": 1630,
          "taker_buy_base": 2994806.0,
          "taker_buy_quote": 28949.89502
        },
        {
          "timestamp": 1764316800000,
          "datetime": "2025-11-28T08:00:00",
          "open": 0.00966,
          "high": 0.00986,
          "low": 0.00965,
          "close": 0.00972,
          "volume": 9131532.0,
          "close_time": 1764331199999,
          "quote_volume": 89205.24685,
          "trades": 1139,
          "taker_buy_base": 4351605.0,
          "taker_buy_quote": 42523.05905
        },
        {
          "timestamp": 1764331200000,
          "datetime": "2025-11-28T12:00:00",
          "open": 0.00974,
          "high": 0.00984,
          "low": 0.00968,
          "close": 0.00976,
          "volume": 6322109.0,
          "close_time": 1764345599999,
          "quote_volume": 61753.66382,
          "trades": 788,
          "taker_buy_base": 2949004.0,
          "taker_buy_quote": 28808.18068
        },
        {
          "timestamp": 1764345600000,
          "datetime": "2025-11-28T16:00:00",
          "open": 0.00976,
          "high": 0.00977,
          "low": 0.00948,
          "close": 0.00961,
          "volume": 5158572.0,
          "close_time": 1764359999999,
          "quote_volume": 49516.41756,
          "trades": 682,
          "taker_buy_base": 3283441.0,
          "taker_buy_quote": 31535.16217
        },
        {
          "timestamp": 1764360000000,
          "datetime": "2025-11-28T20:00:00",
          "open": 0.0096,
          "high": 0.0097,
          "low": 0.00955,
          "close": 0.00962,
          "volume": 2895787.0,
          "close_time": 1764374399999,
          "quote_volume": 27823.96111,
          "trades": 692,
          "taker_buy_base": 1665703.0,
          "taker_buy_quote": 16003.88804
        },
        {
          "timestamp": 1764374400000,
          "datetime": "2025-11-29T00:00:00",
          "open": 0.00961,
          "high": 0.00983,
          "low": 0.00952,
          "close": 0.00972,
          "volume": 5870996.0,
          "close_time": 1764388799999,
          "quote_volume": 56667.26387,
          "trades": 578,
          "taker_buy_base": 2213641.0,
          "taker_buy_quote": 21359.27432
        },
        {
          "timestamp": 1764388800000,
          "datetime": "2025-11-29T04:00:00",
          "open": 0.00974,
          "high": 0.00987,
          "low": 0.00967,
          "close": 0.00976,
          "volume": 7879557.0,
          "close_time": 1764403199999,
          "quote_volume": 76866.30292,
          "trades": 1076,
          "taker_buy_base": 4376970.0,
          "taker_buy_quote": 42722.58421
        },
        {
          "timestamp": 1764403200000,
          "datetime": "2025-11-29T08:00:00",
          "open": 0.00977,
          "high": 0.00985,
          "low": 0.00963,
          "close": 0.00983,
          "volume": 6238768.0,
          "close_time": 1764417599999,
          "quote_volume": 60756.14442,
          "trades": 828,
          "taker_buy_base": 3454103.0,
          "taker_buy_quote": 33608.63482
        },
        {
          "timestamp": 1764417600000,
          "datetime": "2025-11-29T12:00:00",
          "open": 0.00982,
          "high": 0.00985,
          "low": 0.00966,
          "close": 0.00969,
          "volume": 4081914.0,
          "close_time": 1764431999999,
          "quote_volume": 39752.56718,
          "trades": 539,
          "taker_buy_base": 1991548.0,
          "taker_buy_quote": 19390.90826
        },
        {
          "timestamp": 1764432000000,
          "datetime": "2025-11-29T16:00:00",
          "open": 0.00969,
          "high": 0.00971,
          "low": 0.00948,
          "close": 0.00952,
          "volume": 2442596.0,
          "close_time": 1764446399999,
          "quote_volume": 23442.80318,
          "trades": 463,
          "taker_buy_base": 850339.0,
          "taker_buy_quote": 8157.50933
        },
        {
          "timestamp": 1764446400000,
          "datetime": "2025-11-29T20:00:00",
          "open": 0.00951,
          "high": 0.00955,
          "low": 0.00947,
          "close": 0.0095,
          "volume": 3918096.0,
          "close_time": 1764460799999,
          "quote_volume": 37239.66883,
          "trades": 2579,
          "taker_buy_base": 2989675.0,
          "taker_buy_quote": 28418.80018
        },
        {
          "timestamp": 1764460800000,
          "datetime": "2025-11-30T00:00:00",
          "open": 0.00951,
          "high": 0.00955,
          "low": 0.00921,
          "close": 0.00929,
          "volume": 4730210.0,
          "close_time": 1764475199999,
          "quote_volume": 44422.16745,
          "trades": 1770,
          "taker_buy_base": 2799835.0,
          "taker_buy_quote": 26273.06334
        },
        {
          "timestamp": 1764475200000,
          "datetime": "2025-11-30T04:00:00",
          "open": 0.00929,
          "high": 0.00929,
          "low": 0.00913,
          "close": 0.00924,
          "volume": 3296476.0,
          "close_time": 1764489599999,
          "quote_volume": 30385.63467,
          "trades": 1693,
          "taker_buy_base": 2220742.0,
          "taker_buy_quote": 20480.10745
        },
        {
          "timestamp": 1764489600000,
          "datetime": "2025-11-30T08:00:00",
          "open": 0.00923,
          "high": 0.0093,
          "low": 0.00913,
          "close": 0.00914,
          "volume": 2455842.0,
          "close_time": 1764503999999,
          "quote_volume": 22574.71402,
          "trades": 741,
          "taker_buy_base": 1446144.0,
          "taker_buy_quote": 13290.34095
        },
        {
          "timestamp": 1764504000000,
          "datetime": "2025-11-30T12:00:00",
          "open": 0.00915,
          "high": 0.00928,
          "low": 0.00912,
          "close": 0.00919,
          "volume": 3557170.0,
          "close_time": 1764518399999,
          "quote_volume": 32726.24675,
          "trades": 600,
          "taker_buy_base": 1916228.0,
          "taker_buy_quote": 17633.28487
        },
        {
          "timestamp": 1764518400000,
          "datetime": "2025-11-30T16:00:00",
          "open": 0.00918,
          "high": 0.00928,
          "low": 0.00915,
          "close": 0.00916,
          "volume": 5443828.0,
          "close_time": 1764532799999,
          "quote_volume": 50213.00951,
          "trades": 537,
          "taker_buy_base": 1529607.0,
          "taker_buy_quote": 14096.84775
        },
        {
          "timestamp": 1764532800000,
          "datetime": "2025-11-30T20:00:00",
          "open": 0.00917,
          "high": 0.00921,
          "low": 0.00894,
          "close": 0.00896,
          "volume": 4640390.0,
          "close_time": 1764547199999,
          "quote_volume": 42174.8223,
          "trades": 1096,
          "taker_buy_base": 1314875.0,
          "taker_buy_quote": 11938.28199
        },
        {
          "timestamp": 1764547200000,
          "datetime": "2025-12-01T00:00:00",
          "open": 0.00896,
          "high": 0.00901,
          "low": 0.00847,
          "close": 0.0085,
          "volume": 8875850.0,
          "close_time": 1764561599999,
          "quote_volume": 76811.76969,
          "trades": 1148,
          "taker_buy_base": 4422164.0,
          "taker_buy_quote": 38393.20834
        },
        {
          "timestamp": 1764561600000,
          "datetime": "2025-12-01T04:00:00",
          "open": 0.00849,
          "high": 0.00855,
          "low": 0.00842,
          "close": 0.00854,
          "volume": 2716599.0,
          "close_time": 1764575999999,
          "quote_volume": 23069.22461,
          "trades": 896,
          "taker_buy_base": 1570193.0,
          "taker_buy_quote": 13341.77338
        },
        {
          "timestamp": 1764576000000,
          "datetime": "2025-12-01T08:00:00",
          "open": 0.00853,
          "high": 0.00868,
          "low": 0.00853,
          "close": 0.00855,
          "volume": 6544196.0,
          "close_time": 1764590399999,
          "quote_volume": 56234.41007,
          "trades": 2220,
          "taker_buy_base": 4433938.0,
          "taker_buy_quote": 38097.78991
        },
        {
          "timestamp": 1764590400000,
          "datetime": "2025-12-01T12:00:00",
          "open": 0.00855,
          "high": 0.00859,
          "low": 0.00836,
          "close": 0.00849,
          "volume": 9342143.0,
          "close_time": 1764604799999,
          "quote_volume": 79146.3,
          "trades": 1808,
          "taker_buy_base": 4605251.0,
          "taker_buy_quote": 38996.74617
        },
        {
          "timestamp": 1764604800000,
          "datetime": "2025-12-01T16:00:00",
          "open": 0.00848,
          "high": 0.00849,
          "low": 0.00839,
          "close": 0.00842,
          "volume": 3191379.0,
          "close_time": 1764619199999,
          "quote_volume": 26891.82404,
          "trades": 399,
          "taker_buy_base": 1302046.0,
          "taker_buy_quote": 10971.09876
        },
        {
          "timestamp": 1764619200000,
          "datetime": "2025-12-01T20:00:00",
          "open": 0.00845,
          "high": 0.00863,
          "low": 0.00844,
          "close": 0.0086,
          "volume": 2216858.0,
          "close_time": 1764633599999,
          "quote_volume": 18877.25077,
          "trades": 264,
          "taker_buy_base": 714417.0,
          "taker_buy_quote": 6094.25085
        },
        {
          "timestamp": 1764633600000,
          "datetime": "2025-12-02T00:00:00",
          "open": 0.00859,
          "high": 0.00867,
          "low": 0.00851,
          "close": 0.00856,
          "volume": 2326172.0,
          "close_time": 1764647999999,
          "quote_volume": 19988.96869,
          "trades": 339,
          "taker_buy_base": 1141490.0,
          "taker_buy_quote": 9816.86935
        },
        {
          "timestamp": 1764648000000,
          "datetime": "2025-12-02T04:00:00",
          "open": 0.00855,
          "high": 0.0086,
          "low": 0.00853,
          "close": 0.00858,
          "volume": 1241461.0,
          "close_time": 1764662399999,
          "quote_volume": 10637.49041,
          "trades": 192,
          "taker_buy_base": 587219.0,
          "taker_buy_quote": 5032.62572
        },
        {
          "timestamp": 1764662400000,
          "datetime": "2025-12-02T08:00:00",
          "open": 0.00857,
          "high": 0.00864,
          "low": 0.00851,
          "close": 0.00864,
          "volume": 2816807.0,
          "close_time": 1764676799999,
          "quote_volume": 24141.49715,
          "trades": 336,
          "taker_buy_base": 1044938.0,
          "taker_buy_quote": 8958.65459
        },
        {
          "timestamp": 1764676800000,
          "datetime": "2025-12-02T12:00:00",
          "open": 0.00862,
          "high": 0.00916,
          "low": 0.00859,
          "close": 0.00908,
          "volume": 7230982.0,
          "close_time": 1764691199999,
          "quote_volume": 64055.74578,
          "trades": 742,
          "taker_buy_base": 3301213.0,
          "taker_buy_quote": 29280.14123
        },
        {
          "timestamp": 1764691200000,
          "datetime": "2025-12-02T16:00:00",
          "open": 0.0091,
          "high": 0.00917,
          "low": 0.00901,
          "close": 0.00913,
          "volume": 6908593.0,
          "close_time": 1764705599999,
          "quote_volume": 62674.81964,
          "trades": 690,
          "taker_buy_base": 2887163.0,
          "taker_buy_quote": 26220.50638
        },
        {
          "timestamp": 1764705600000,
          "datetime": "2025-12-02T20:00:00",
          "open": 0.00912,
          "high": 0.00915,
          "low": 0.00903,
          "close": 0.00906,
          "volume": 1994943.0,
          "close_time": 1764719999999,
          "quote_volume": 18145.98257,
          "trades": 262,
          "taker_buy_base": 844150.0,
          "taker_buy_quote": 7671.77046
        },
        {
          "timestamp": 1764720000000,
          "datetime": "2025-12-03T00:00:00",
          "open": 0.00906,
          "high": 0.00913,
          "low": 0.00903,
          "close": 0.00912,
          "volume": 6179193.0,
          "close_time": 1764734399999,
          "quote_volume": 56008.82042,
          "trades": 447,
          "taker_buy_base": 3314407.0,
          "taker_buy_quote": 30040.54696
        },
        {
          "timestamp": 1764734400000,
          "datetime": "2025-12-03T04:00:00",
          "open": 0.0091,
          "high": 0.00917,
          "low": 0.00904,
          "close": 0.00909,
          "volume": 7833228.0,
          "close_time": 1764748799999,
          "quote_volume": 71211.1935,
          "trades": 559,
          "taker_buy_base": 3470836.0,
          "taker_buy_quote": 31530.77776
        },
        {
          "timestamp": 1764748800000,
          "datetime": "2025-12-03T08:00:00",
          "open": 0.00909,
          "high": 0.00918,
          "low": 0.00909,
          "close": 0.00917,
          "volume": 6079630.0,
          "close_time": 1764763199999,
          "quote_volume": 55523.96949,
          "trades": 903,
          "taker_buy_base": 2497575.0,
          "taker_buy_quote": 22805.283
        },
        {
          "timestamp": 1764763200000,
          "datetime": "2025-12-03T12:00:00",
          "open": 0.00916,
          "high": 0.00916,
          "low": 0.0089,
          "close": 0.00899,
          "volume": 8304157.0,
          "close_time": 1764777599999,
          "quote_volume": 74766.48882,
          "trades": 1037,
          "taker_buy_base": 3478493.0,
          "taker_buy_quote": 31343.31695
        },
        {
          "timestamp": 1764777600000,
          "datetime": "2025-12-03T16:00:00",
          "open": 0.00899,
          "high": 0.00906,
          "low": 0.00893,
          "close": 0.00903,
          "volume": 4168928.0,
          "close_time": 1764791999999,
          "quote_volume": 37556.96303,
          "trades": 618,
          "taker_buy_base": 1824488.0,
          "taker_buy_quote": 16434.28743
        },
        {
          "timestamp": 1764792000000,
          "datetime": "2025-12-03T20:00:00",
          "open": 0.00902,
          "high": 0.00916,
          "low": 0.009,
          "close": 0.00911,
          "volume": 3326093.0,
          "close_time": 1764806399999,
          "quote_volume": 30232.78046,
          "trades": 444,
          "taker_buy_base": 1511716.0,
          "taker_buy_quote": 13734.1812
        },
        {
          "timestamp": 1764806400000,
          "datetime": "2025-12-04T00:00:00",
          "open": 0.00911,
          "high": 0.00914,
          "low": 0.009,
          "close": 0.00904,
          "volume": 3552760.0,
          "close_time": 1764820799999,
          "quote_volume": 32241.75709,
          "trades": 289,
          "taker_buy_base": 1382814.0,
          "taker_buy_quote": 12570.39013
        },
        {
          "timestamp": 1764820800000,
          "datetime": "2025-12-04T04:00:00",
          "open": 0.00905,
          "high": 0.0091,
          "low": 0.009,
          "close": 0.00906,
          "volume": 3366292.0,
          "close_time": 1764835199999,
          "quote_volume": 30434.15672,
          "trades": 575,
          "taker_buy_base": 1151227.0,
          "taker_buy_quote": 10412.29399
        },
        {
          "timestamp": 1764835200000,
          "datetime": "2025-12-04T08:00:00",
          "open": 0.00906,
          "high": 0.00915,
          "low": 0.00903,
          "close": 0.00912,
          "volume": 4645002.0,
          "close_time": 1764849599999,
          "quote_volume": 42344.49187,
          "trades": 765,
          "taker_buy_base": 1772187.0,
          "taker_buy_quote": 16155.68101
        },
        {
          "timestamp": 1764849600000,
          "datetime": "2025-12-04T12:00:00",
          "open": 0.00913,
          "high": 0.00914,
          "low": 0.00898,
          "close": 0.00913,
          "volume": 3730682.0,
          "close_time": 1764863999999,
          "quote_volume": 33837.71141,
          "trades": 619,
          "taker_buy_base": 1761803.0,
          "taker_buy_quote": 15983.77207
        },
        {
          "timestamp": 1764864000000,
          "datetime": "2025-12-04T16:00:00",
          "open": 0.00912,
          "high": 0.00915,
          "low": 0.00884,
          "close": 0.00897,
          "volume": 5821079.0,
          "close_time": 1764878399999,
          "quote_volume": 52310.85763,
          "trades": 864,
          "taker_buy_base": 2471158.0,
          "taker_buy_quote": 22197.94419
        },
        {
          "timestamp": 1764878400000,
          "datetime": "2025-12-04T20:00:00",
          "open": 0.00899,
          "high": 0.00902,
          "low": 0.00888,
          "close": 0.00889,
          "volume": 4140199.0,
          "close_time": 1764892799999,
          "quote_volume": 37013.53458,
          "trades": 1115,
          "taker_buy_base": 1259739.0,
          "taker_buy_quote": 11270.01068
        },
        {
          "timestamp": 1764892800000,
          "datetime": "2025-12-05T00:00:00",
          "open": 0.00889,
          "high": 0.00901,
          "low": 0.00888,
          "close": 0.00893,
          "volume": 5337876.0,
          "close_time": 1764907199999,
          "quote_volume": 47742.28214,
          "trades": 611,
          "taker_buy_base": 1745643.0,
          "taker_buy_quote": 15613.39968
        },
        {
          "timestamp": 1764907200000,
          "datetime": "2025-12-05T04:00:00",
          "open": 0.00892,
          "high": 0.00895,
          "low": 0.0088,
          "close": 0.00891,
          "volume": 3844539.0,
          "close_time": 1764921599999,
          "quote_volume": 34153.36322,
          "trades": 645,
          "taker_buy_base": 1679871.0,
          "taker_buy_quote": 14936.13462
        },
        {
          "timestamp": 1764921600000,
          "datetime": "2025-12-05T08:00:00",
          "open": 0.0089,
          "high": 0.00896,
          "low": 0.00885,
          "close": 0.0089,
          "volume": 11674475.0,
          "close_time": 1764935999999,
          "quote_volume": 103960.33791,
          "trades": 1160,
          "taker_buy_base": 6834081.0,
          "taker_buy_quote": 60888.55465
        },
        {
          "timestamp": 1764936000000,
          "datetime": "2025-12-05T12:00:00",
          "open": 0.0089,
          "high": 0.00903,
          "low": 0.00886,
          "close": 0.00887,
          "volume": 9190247.0,
          "close_time": 1764950399999,
          "quote_volume": 82042.73108,
          "trades": 788,
          "taker_buy_base": 4885693.0,
          "taker_buy_quote": 43627.3836
        },
        {
          "timestamp": 1764950400000,
          "datetime": "2025-12-05T16:00:00",
          "open": 0.00885,
          "high": 0.00886,
          "low": 0.00862,
          "close": 0.00871,
          "volume": 11476578.0,
          "close_time": 1764964799999,
          "quote_volume": 100055.63741,
          "trades": 1047,
          "taker_buy_base": 6064644.0,
          "taker_buy_quote": 52879.77479
        },
        {
          "timestamp": 1764964800000,
          "datetime": "2025-12-05T20:00:00",
          "open": 0.00871,
          "high": 0.0088,
          "low": 0.00866,
          "close": 0.00876,
          "volume": 3220639.0,
          "close_time": 1764979199999,
          "quote_volume": 28084.73996,
          "trades": 459,
          "taker_buy_base": 1504068.0,
          "taker_buy_quote": 13118.66992
        },
        {
          "timestamp": 1764979200000,
          "datetime": "2025-12-06T00:00:00",
          "open": 0.00875,
          "high": 0.00881,
          "low": 0.00872,
          "close": 0.00877,
          "volume": 3346007.0,
          "close_time": 1764993599999,
          "quote_volume": 29305.59785,
          "trades": 397,
          "taker_buy_base": 1326103.0,
          "taker_buy_quote": 11621.33132
        },
        {
          "timestamp": 1764993600000,
          "datetime": "2025-12-06T04:00:00",
          "open": 0.00878,
          "high": 0.0088,
          "low": 0.00873,
          "close": 0.00878,
          "volume": 1495037.0,
          "close_time": 1765007999999,
          "quote_volume": 13094.95915,
          "trades": 233,
          "taker_buy_base": 631614.0,
          "taker_buy_quote": 5536.56026
        },
        {
          "timestamp": 1765008000000,
          "datetime": "2025-12-06T08:00:00",
          "open": 0.00879,
          "high": 0.00885,
          "low": 0.00876,
          "close": 0.00883,
          "volume": 2048655.0,
          "close_time": 1765022399999,
          "quote_volume": 18012.27313,
          "trades": 423,
          "taker_buy_base": 992199.0,
          "taker_buy_quote": 8725.24124
        },
        {
          "timestamp": 1765022400000,
          "datetime": "2025-12-06T12:00:00",
          "open": 0.00883,
          "high": 0.00895,
          "low": 0.00882,
          "close": 0.00888,
          "volume": 2648242.0,
          "close_time": 1765036799999,
          "quote_volume": 23518.80681,
          "trades": 455,
          "taker_buy_base": 1357251.0,
          "taker_buy_quote": 12059.94891
        },
        {
          "timestamp": 1765036800000,
          "datetime": "2025-12-06T16:00:00",
          "open": 0.00888,
          "high": 0.0091,
          "low": 0.00888,
          "close": 0.00905,
          "volume": 3269797.0,
          "close_time": 1765051199999,
          "quote_volume": 29500.18505,
          "trades": 660,
          "taker_buy_base": 1425963.0,
          "taker_buy_quote": 12843.08851
        },
        {
          "timestamp": 1765051200000,
          "datetime": "2025-12-06T20:00:00",
          "open": 0.00905,
          "high": 0.00917,
          "low": 0.009,
          "close": 0.00904,
          "volume": 3658242.0,
          "close_time": 1765065599999,
          "quote_volume": 33256.41315,
          "trades": 474,
          "taker_buy_base": 1702981.0,
          "taker_buy_quote": 15491.78098
        },
        {
          "timestamp": 1765065600000,
          "datetime": "2025-12-07T00:00:00",
          "open": 0.00903,
          "high": 0.00907,
          "low": 0.00895,
          "close": 0.00901,
          "volume": 5487637.0,
          "close_time": 1765079999999,
          "quote_volume": 49379.18923,
          "trades": 684,
          "taker_buy_base": 1756365.0,
          "taker_buy_quote": 15810.99367
        },
        {
          "timestamp": 1765080000000,
          "datetime": "2025-12-07T04:00:00",
          "open": 0.00901,
          "high": 0.00902,
          "low": 0.00894,
          "close": 0.00895,
          "volume": 2374571.0,
          "close_time": 1765094399999,
          "quote_volume": 21330.38401,
          "trades": 287,
          "taker_buy_base": 1178254.0,
          "taker_buy_quote": 10591.67767
        },
        {
          "timestamp": 1765094400000,
          "datetime": "2025-12-07T08:00:00",
          "open": 0.00895,
          "high": 0.00896,
          "low": 0.00883,
          "close": 0.00887,
          "volume": 2234142.0,
          "close_time": 1765108799999,
          "quote_volume": 19854.26669,
          "trades": 283,
          "taker_buy_base": 1054089.0,
          "taker_buy_quote": 9363.30635
        },
        {
          "timestamp": 1765108800000,
          "datetime": "2025-12-07T12:00:00",
          "open": 0.00886,
          "high": 0.00889,
          "low": 0.00859,
          "close": 0.0088,
          "volume": 9977756.0,
          "close_time": 1765123199999,
          "quote_volume": 87095.99197,
          "trades": 959,
          "taker_buy_base": 5204175.0,
          "taker_buy_quote": 45396.61535
        },
        {
          "timestamp": 1765123200000,
          "datetime": "2025-12-07T16:00:00",
          "open": 0.00879,
          "high": 0.00898,
          "low": 0.00874,
          "close": 0.00896,
          "volume": 7112771.0,
          "close_time": 1765137599999,
          "quote_volume": 63055.63391,
          "trades": 702,
          "taker_buy_base": 3349176.0,
          "taker_buy_quote": 29699.6439
        },
        {
          "timestamp": 1765137600000,
          "datetime": "2025-12-07T20:00:00",
          "open": 0.00897,
          "high": 0.00899,
          "low": 0.00864,
          "close": 0.00875,
          "volume": 3957224.0,
          "close_time": 1765151999999,
          "quote_volume": 34761.31036,
          "trades": 430,
          "taker_buy_base": 1820500.0,
          "taker_buy_quote": 15986.58146
        },
        {
          "timestamp": 1765152000000,
          "datetime": "2025-12-08T00:00:00",
          "open": 0.00875,
          "high": 0.00889,
          "low": 0.00872,
          "close": 0.00888,
          "volume": 3614932.0,
          "close_time": 1765166399999,
          "quote_volume": 31800.60632,
          "trades": 500,
          "taker_buy_base": 1429860.0,
          "taker_buy_quote": 12598.26109
        },
        {
          "timestamp": 1765166400000,
          "datetime": "2025-12-08T04:00:00",
          "open": 0.00888,
          "high": 0.00897,
          "low": 0.00888,
          "close": 0.00895,
          "volume": 2083432.0,
          "close_time": 1765180799999,
          "quote_volume": 18607.05831,
          "trades": 216,
          "taker_buy_base": 1228056.0,
          "taker_buy_quote": 10973.30883
        },
        {
          "timestamp": 1765180800000,
          "datetime": "2025-12-08T08:00:00",
          "open": 0.00895,
          "high": 0.00907,
          "low": 0.00894,
          "close": 0.00901,
          "volume": 3646626.0,
          "close_time": 1765195199999,
          "quote_volume": 32862.16177,
          "trades": 403,
          "taker_buy_base": 1564231.0,
          "taker_buy_quote": 14109.93937
        },
        {
          "timestamp": 1765195200000,
          "datetime": "2025-12-08T12:00:00",
          "open": 0.00901,
          "high": 0.00905,
          "low": 0.00891,
          "close": 0.00894,
          "volume": 5188066.0,
          "close_time": 1765209599999,
          "quote_volume": 46597.85935,
          "trades": 404,
          "taker_buy_base": 2164009.0,
          "taker_buy_quote": 19449.84964
        },
        {
          "timestamp": 1765209600000,
          "datetime": "2025-12-08T16:00:00",
          "open": 0.00892,
          "high": 0.00903,
          "low": 0.00881,
          "close": 0.0089,
          "volume": 6415793.0,
          "close_time": 1765223999999,
          "quote_volume": 57259.5221,
          "trades": 596,
          "taker_buy_base": 3323479.0,
          "taker_buy_quote": 29679.25341
        },
        {
          "timestamp": 1765224000000,
          "datetime": "2025-12-08T20:00:00",
          "open": 0.0089,
          "high": 0.00899,
          "low": 0.00889,
          "close": 0.00898,
          "volume": 1592731.0,
          "close_time": 1765238399999,
          "quote_volume": 14247.49061,
          "trades": 254,
          "taker_buy_base": 935601.0,
          "taker_buy_quote": 8369.31339
        },
        {
          "timestamp": 1765238400000,
          "datetime": "2025-12-09T00:00:00",
          "open": 0.00898,
          "high": 0.00901,
          "low": 0.00888,
          "close": 0.009,
          "volume": 3607390.0,
          "close_time": 1765252799999,
          "quote_volume": 32263.29358,
          "trades": 416,
          "taker_buy_base": 1634199.0,
          "taker_buy_quote": 14627.77312
        },
        {
          "timestamp": 1765252800000,
          "datetime": "2025-12-09T04:00:00",
          "open": 0.009,
          "high": 0.00901,
          "low": 0.00889,
          "close": 0.009,
          "volume": 2925724.0,
          "close_time": 1765267199999,
          "quote_volume": 26175.60984,
          "trades": 267,
          "taker_buy_base": 1446888.0,
          "taker_buy_quote": 12957.40847
        },
        {
          "timestamp": 1765267200000,
          "datetime": "2025-12-09T08:00:00",
          "open": 0.00901,
          "high": 0.00901,
          "low": 0.00892,
          "close": 0.00898,
          "volume": 2092798.0,
          "close_time": 1765281599999,
          "quote_volume": 18744.65351,
          "trades": 253,
          "taker_buy_base": 914229.0,
          "taker_buy_quote": 8189.81367
        },
        {
          "timestamp": 1765281600000,
          "datetime": "2025-12-09T12:00:00",
          "open": 0.00897,
          "high": 0.00925,
          "low": 0.00896,
          "close": 0.00922,
          "volume": 8685987.0,
          "close_time": 1765295999999,
          "quote_volume": 78892.12973,
          "trades": 854,
          "taker_buy_base": 4118623.0,
          "taker_buy_quote": 37422.81452
        },
        {
          "timestamp": 1765296000000,
          "datetime": "2025-12-09T16:00:00",
          "open": 0.00923,
          "high": 0.00936,
          "low": 0.00921,
          "close": 0.00922,
          "volume": 9478499.0,
          "close_time": 1765310399999,
          "quote_volume": 88155.64291,
          "trades": 742,
          "taker_buy_base": 4105687.0,
          "taker_buy_quote": 38200.1844
        },
        {
          "timestamp": 1765310400000,
          "datetime": "2025-12-09T20:00:00",
          "open": 0.00922,
          "high": 0.00923,
          "low": 0.00907,
          "close": 0.00914,
          "volume": 4510228.0,
          "close_time": 1765324799999,
          "quote_volume": 41248.23917,
          "trades": 637,
          "taker_buy_base": 1927042.0,
          "taker_buy_quote": 17624.65852
        },
        {
          "timestamp": 1765324800000,
          "datetime": "2025-12-10T00:00:00",
          "open": 0.00914,
          "high": 0.00916,
          "low": 0.00907,
          "close": 0.00907,
          "volume": 3192809.0,
          "close_time": 1765339199999,
          "quote_volume": 29093.99512,
          "trades": 469,
          "taker_buy_base": 965671.0,
          "taker_buy_quote": 8808.77149
        },
        {
          "timestamp": 1765339200000,
          "datetime": "2025-12-10T04:00:00",
          "open": 0.00909,
          "high": 0.00924,
          "low": 0.00908,
          "close": 0.00923,
          "volume": 3394768.0,
          "close_time": 1765353599999,
          "quote_volume": 31054.71576,
          "trades": 414,
          "taker_buy_base": 2105276.0,
          "taker_buy_quote": 19277.05589
        },
        {
          "timestamp": 1765353600000,
          "datetime": "2025-12-10T08:00:00",
          "open": 0.00923,
          "high": 0.00923,
          "low": 0.00905,
          "close": 0.00906,
          "volume": 6953235.0,
          "close_time": 1765367999999,
          "quote_volume": 63439.02786,
          "trades": 610,
          "taker_buy_base": 3142959.0,
          "taker_buy_quote": 28660.17876
        },
        {
          "timestamp": 1765368000000,
          "datetime": "2025-12-10T12:00:00",
          "open": 0.00906,
          "high": 0.00913,
          "low": 0.00905,
          "close": 0.00911,
          "volume": 4633142.0,
          "close_time": 1765382399999,
          "quote_volume": 42070.15846,
          "trades": 417,
          "taker_buy_base": 2332410.0,
          "taker_buy_quote": 21195.77681
        },
        {
          "timestamp": 1765382400000,
          "datetime": "2025-12-10T16:00:00",
          "open": 0.0091,
          "high": 0.00922,
          "low": 0.00907,
          "close": 0.0092,
          "volume": 8670091.0,
          "close_time": 1765396799999,
          "quote_volume": 79322.55125,
          "trades": 752,
          "taker_buy_base": 4292810.0,
          "taker_buy_quote": 39298.82266
        },
        {
          "timestamp": 1765396800000,
          "datetime": "2025-12-10T20:00:00",
          "open": 0.00918,
          "high": 0.0093,
          "low": 0.00897,
          "close": 0.00897,
          "volume": 7873841.0,
          "close_time": 1765411199999,
          "quote_volume": 71759.98745,
          "trades": 653,
          "taker_buy_base": 4105244.0,
          "taker_buy_quote": 37402.2776
        },
        {
          "timestamp": 1765411200000,
          "datetime": "2025-12-11T00:00:00",
          "open": 0.00897,
          "high": 0.00897,
          "low": 0.00863,
          "close": 0.00866,
          "volume": 9130437.0,
          "close_time": 1765425599999,
          "quote_volume": 80389.96057,
          "trades": 764,
          "taker_buy_base": 4320997.0,
          "taker_buy_quote": 38019.47063
        },
        {
          "timestamp": 1765425600000,
          "datetime": "2025-12-11T04:00:00",
          "open": 0.00864,
          "high": 0.00876,
          "low": 0.00863,
          "close": 0.0087,
          "volume": 3289188.0,
          "close_time": 1765439999999,
          "quote_volume": 28648.54208,
          "trades": 443,
          "taker_buy_base": 2336684.0,
          "taker_buy_quote": 20359.53486
        },
        {
          "timestamp": 1765440000000,
          "datetime": "2025-12-11T08:00:00",
          "open": 0.0087,
          "high": 0.00888,
          "low": 0.0086,
          "close": 0.0088,
          "volume": 10891612.0,
          "close_time": 1765454399999,
          "quote_volume": 94790.13556,
          "trades": 970,
          "taker_buy_base": 6421077.0,
          "taker_buy_quote": 55746.25848
        },
        {
          "timestamp": 1765454400000,
          "datetime": "2025-12-11T12:00:00",
          "open": 0.00879,
          "high": 0.00882,
          "low": 0.00864,
          "close": 0.00875,
          "volume": 9092673.0,
          "close_time": 1765468799999,
          "quote_volume": 79399.03747,
          "trades": 643,
          "taker_buy_base": 3900074.0,
          "taker_buy_quote": 34073.10609
        },
        {
          "timestamp": 1765468800000,
          "datetime": "2025-12-11T16:00:00",
          "open": 0.00875,
          "high": 0.00882,
          "low": 0.0087,
          "close": 0.00874,
          "volume": 6167039.0,
          "close_time": 1765483199999,
          "quote_volume": 53969.9683,
          "trades": 440,
          "taker_buy_base": 2887282.0,
          "taker_buy_quote": 25294.20232
        },
        {
          "timestamp": 1765483200000,
          "datetime": "2025-12-11T20:00:00",
          "open": 0.00873,
          "high": 0.00898,
          "low": 0.00873,
          "close": 0.0089,
          "volume": 4921238.0,
          "close_time": 1765497599999,
          "quote_volume": 43703.95702,
          "trades": 794,
          "taker_buy_base": 3068053.0,
          "taker_buy_quote": 27235.87014
        },
        {
          "timestamp": 1765497600000,
          "datetime": "2025-12-12T00:00:00",
          "open": 0.0089,
          "high": 0.0089,
          "low": 0.00879,
          "close": 0.00885,
          "volume": 4008919.0,
          "close_time": 1765511999999,
          "quote_volume": 35416.18385,
          "trades": 478,
          "taker_buy_base": 1602269.0,
          "taker_buy_quote": 14167.15466
        },
        {
          "timestamp": 1765512000000,
          "datetime": "2025-12-12T04:00:00",
          "open": 0.00885,
          "high": 0.00889,
          "low": 0.00879,
          "close": 0.00882,
          "volume": 2110310.0,
          "close_time": 1765526399999,
          "quote_volume": 18648.236,
          "trades": 221,
          "taker_buy_base": 692434.0,
          "taker_buy_quote": 6122.73058
        },
        {
          "timestamp": 1765526400000,
          "datetime": "2025-12-12T08:00:00",
          "open": 0.00881,
          "high": 0.00886,
          "low": 0.0088,
          "close": 0.00885,
          "volume": 1787453.0,
          "close_time": 1765540799999,
          "quote_volume": 15784.13614,
          "trades": 288,
          "taker_buy_base": 980995.0,
          "taker_buy_quote": 8666.87585
        },
        {
          "timestamp": 1765540800000,
          "datetime": "2025-12-12T12:00:00",
          "open": 0.00885,
          "high": 0.00886,
          "low": 0.00853,
          "close": 0.00855,
          "volume": 6077995.0,
          "close_time": 1765555199999,
          "quote_volume": 53165.4914,
          "trades": 667,
          "taker_buy_base": 2788213.0,
          "taker_buy_quote": 24446.68207
        },
        {
          "timestamp": 1765555200000,
          "datetime": "2025-12-12T16:00:00",
          "open": 0.00855,
          "high": 0.00861,
          "low": 0.00845,
          "close": 0.00857,
          "volume": 4989403.0,
          "close_time": 1765569599999,
          "quote_volume": 42507.76317,
          "trades": 425,
          "taker_buy_base": 2706452.0,
          "taker_buy_quote": 23063.8395
        },
        {
          "timestamp": 1765569600000,
          "datetime": "2025-12-12T20:00:00",
          "open": 0.00858,
          "high": 0.00867,
          "low": 0.00857,
          "close": 0.00863,
          "volume": 1491997.0,
          "close_time": 1765583999999,
          "quote_volume": 12882.99325,
          "trades": 173,
          "taker_buy_base": 631652.0,
          "taker_buy_quote": 5449.58523
        },
        {
          "timestamp": 1765584000000,
          "datetime": "2025-12-13T00:00:00",
          "open": 0.00864,
          "high": 0.00867,
          "low": 0.00861,
          "close": 0.00867,
          "volume": 2522223.0,
          "close_time": 1765598399999,
          "quote_volume": 21804.11957,
          "trades": 201,
          "taker_buy_base": 860231.0,
          "taker_buy_quote": 7439.90953
        },
        {
          "timestamp": 1765598400000,
          "datetime": "2025-12-13T04:00:00",
          "open": 0.00868,
          "high": 0.0087,
          "low": 0.00862,
          "close": 0.00866,
          "volume": 1729545.0,
          "close_time": 1765612799999,
          "quote_volume": 14967.85703,
          "trades": 153,
          "taker_buy_base": 403051.0,
          "taker_buy_quote": 3494.80193
        },
        {
          "timestamp": 1765612800000,
          "datetime": "2025-12-13T08:00:00",
          "open": 0.00866,
          "high": 0.00877,
          "low": 0.00866,
          "close": 0.00873,
          "volume": 2412562.0,
          "close_time": 1765627199999,
          "quote_volume": 21058.15828,
          "trades": 345,
          "taker_buy_base": 997745.0,
          "taker_buy_quote": 8714.17376
        },
        {
          "timestamp": 1765627200000,
          "datetime": "2025-12-13T12:00:00",
          "open": 0.00873,
          "high": 0.0088,
          "low": 0.00871,
          "close": 0.00877,
          "volume": 3048021.0,
          "close_time": 1765641599999,
          "quote_volume": 26684.7313,
          "trades": 656,
          "taker_buy_base": 1894049.0,
          "taker_buy_quote": 16587.07258
        },
        {
          "timestamp": 1765641600000,
          "datetime": "2025-12-13T16:00:00",
          "open": 0.00877,
          "high": 0.00879,
          "low": 0.00875,
          "close": 0.00879,
          "volume": 1667363.0,
          "close_time": 1765655999999,
          "quote_volume": 14627.59668,
          "trades": 670,
          "taker_buy_base": 615413.0,
          "taker_buy_quote": 5401.11659
        },
        {
          "timestamp": 1765656000000,
          "datetime": "2025-12-13T20:00:00",
          "open": 0.00878,
          "high": 0.00879,
          "low": 0.00872,
          "close": 0.00878,
          "volume": 1213376.0,
          "close_time": 1765670399999,
          "quote_volume": 10635.21336,
          "trades": 373,
          "taker_buy_base": 561664.0,
          "taker_buy_quote": 4926.57132
        },
        {
          "timestamp": 1765670400000,
          "datetime": "2025-12-14T00:00:00",
          "open": 0.00878,
          "high": 0.00878,
          "low": 0.00869,
          "close": 0.0087,
          "volume": 5448371.0,
          "close_time": 1765684799999,
          "quote_volume": 47566.83373,
          "trades": 1041,
          "taker_buy_base": 1397224.0,
          "taker_buy_quote": 12206.68969
        },
        {
          "timestamp": 1765684800000,
          "datetime": "2025-12-14T04:00:00",
          "open": 0.00869,
          "high": 0.00871,
          "low": 0.00855,
          "close": 0.00856,
          "volume": 2384958.0,
          "close_time": 1765699199999,
          "quote_volume": 20583.17677,
          "trades": 224,
          "taker_buy_base": 790007.0,
          "taker_buy_quote": 6816.27272
        },
        {
          "timestamp": 1765699200000,
          "datetime": "2025-12-14T08:00:00",
          "open": 0.00856,
          "high": 0.00861,
          "low": 0.0085,
          "close": 0.00851,
          "volume": 5175596.0,
          "close_time": 1765713599999,
          "quote_volume": 44332.71331,
          "trades": 525,
          "taker_buy_base": 2685565.0,
          "taker_buy_quote": 23014.76894
        },
        {
          "timestamp": 1765713600000,
          "datetime": "2025-12-14T12:00:00",
          "open": 0.00852,
          "high": 0.00853,
          "low": 0.00835,
          "close": 0.00839,
          "volume": 9342465.0,
          "close_time": 1765727999999,
          "quote_volume": 78894.59398,
          "trades": 686,
          "taker_buy_base": 4473885.0,
          "taker_buy_quote": 37823.39784
        },
        {
          "timestamp": 1765728000000,
          "datetime": "2025-12-14T16:00:00",
          "open": 0.0084,
          "high": 0.00846,
          "low": 0.00834,
          "close": 0.00837,
          "volume": 4532652.0,
          "close_time": 1765742399999,
          "quote_volume": 38054.77363,
          "trades": 312,
          "taker_buy_base": 1988000.0,
          "taker_buy_quote": 16699.8604
        },
        {
          "timestamp": 1765742400000,
          "datetime": "2025-12-14T20:00:00",
          "open": 0.00836,
          "high": 0.00841,
          "low": 0.00821,
          "close": 0.0083,
          "volume": 4665403.0,
          "close_time": 1765756799999,
          "quote_volume": 38822.74218,
          "trades": 346,
          "taker_buy_base": 2225653.0,
          "taker_buy_quote": 18531.48175
        },
        {
          "timestamp": 1765756800000,
          "datetime": "2025-12-15T00:00:00",
          "open": 0.00831,
          "high": 0.0084,
          "low": 0.00824,
          "close": 0.00834,
          "volume": 7704708.0,
          "close_time": 1765771199999,
          "quote_volume": 64049.13697,
          "trades": 534,
          "taker_buy_base": 3805559.0,
          "taker_buy_quote": 31673.04391
        },
        {
          "timestamp": 1765771200000,
          "datetime": "2025-12-15T04:00:00",
          "open": 0.00835,
          "high": 0.00843,
          "low": 0.00835,
          "close": 0.00836,
          "volume": 3205030.0,
          "close_time": 1765785599999,
          "quote_volume": 26906.19496,
          "trades": 252,
          "taker_buy_base": 1033123.0,
          "taker_buy_quote": 8674.32082
        },
        {
          "timestamp": 1765785600000,
          "datetime": "2025-12-15T08:00:00",
          "open": 0.00836,
          "high": 0.0084,
          "low": 0.00831,
          "close": 0.00832,
          "volume": 3682581.0,
          "close_time": 1765799999999,
          "quote_volume": 30786.39568,
          "trades": 354,
          "taker_buy_base": 1440692.0,
          "taker_buy_quote": 12051.37695
        },
        {
          "timestamp": 1765800000000,
          "datetime": "2025-12-15T12:00:00",
          "open": 0.00831,
          "high": 0.00834,
          "low": 0.00793,
          "close": 0.008,
          "volume": 14600610.0,
          "close_time": 1765814399999,
          "quote_volume": 118234.42346,
          "trades": 1066,
          "taker_buy_base": 6743092.0,
          "taker_buy_quote": 54615.6629
        },
        {
          "timestamp": 1765814400000,
          "datetime": "2025-12-15T16:00:00",
          "open": 0.00799,
          "high": 0.00804,
          "low": 0.00781,
          "close": 0.00789,
          "volume": 12325509.0,
          "close_time": 1765828799999,
          "quote_volume": 97715.65323,
          "trades": 829,
          "taker_buy_base": 6383994.0,
          "taker_buy_quote": 50656.81018
        },
        {
          "timestamp": 1765828800000,
          "datetime": "2025-12-15T20:00:00",
          "open": 0.00788,
          "high": 0.00797,
          "low": 0.00783,
          "close": 0.00795,
          "volume": 3327581.0,
          "close_time": 1765843199999,
          "quote_volume": 26306.59829,
          "trades": 406,
          "taker_buy_base": 1941701.0,
          "taker_buy_quote": 15355.98594
        },
        {
          "timestamp": 1765843200000,
          "datetime": "2025-12-16T00:00:00",
          "open": 0.00795,
          "high": 0.00797,
          "low": 0.00781,
          "close": 0.00784,
          "volume": 6264071.0,
          "close_time": 1765857599999,
          "quote_volume": 49297.63504,
          "trades": 490,
          "taker_buy_base": 2382521.0,
          "taker_buy_quote": 18755.99271
        },
        {
          "timestamp": 1765857600000,
          "datetime": "2025-12-16T04:00:00",
          "open": 0.00785,
          "high": 0.00793,
          "low": 0.00775,
          "close": 0.00784,
          "volume": 4566359.0,
          "close_time": 1765871999999,
          "quote_volume": 35783.7903,
          "trades": 406,
          "taker_buy_base": 2560986.0,
          "taker_buy_quote": 20086.64625
        },
        {
          "timestamp": 1765872000000,
          "datetime": "2025-12-16T08:00:00",
          "open": 0.00783,
          "high": 0.00796,
          "low": 0.00783,
          "close": 0.00795,
          "volume": 5547931.0,
          "close_time": 1765886399999,
          "quote_volume": 43751.0476,
          "trades": 506,
          "taker_buy_base": 3073791.0,
          "taker_buy_quote": 24259.31812
        },
        {
          "timestamp": 1765886400000,
          "datetime": "2025-12-16T12:00:00",
          "open": 0.00795,
          "high": 0.00798,
          "low": 0.00781,
          "close": 0.00795,
          "volume": 10344063.0,
          "close_time": 1765900799999,
          "quote_volume": 81761.61438,
          "trades": 759,
          "taker_buy_base": 5245852.0,
          "taker_buy_quote": 41493.79484
        },
        {
          "timestamp": 1765900800000,
          "datetime": "2025-12-16T16:00:00",
          "open": 0.00795,
          "high": 0.00795,
          "low": 0.00783,
          "close": 0.00791,
          "volume": 4078969.0,
          "close_time": 1765915199999,
          "quote_volume": 32183.95353,
          "trades": 363,
          "taker_buy_base": 2011989.0,
          "taker_buy_quote": 15879.48519
        },
        {
          "timestamp": 1765915200000,
          "datetime": "2025-12-16T20:00:00",
          "open": 0.0079,
          "high": 0.00791,
          "low": 0.00786,
          "close": 0.00788,
          "volume": 1505297.0,
          "close_time": 1765929599999,
          "quote_volume": 11869.06824,
          "trades": 133,
          "taker_buy_base": 646520.0,
          "taker_buy_quote": 5100.09215
        },
        {
          "timestamp": 1765929600000,
          "datetime": "2025-12-17T00:00:00",
          "open": 0.00789,
          "high": 0.00792,
          "low": 0.00782,
          "close": 0.00782,
          "volume": 4087006.0,
          "close_time": 1765943999999,
          "quote_volume": 32140.54035,
          "trades": 299,
          "taker_buy_base": 1631719.0,
          "taker_buy_quote": 12845.51716
        },
        {
          "timestamp": 1765944000000,
          "datetime": "2025-12-17T04:00:00",
          "open": 0.00783,
          "high": 0.00784,
          "low": 0.00778,
          "close": 0.00783,
          "volume": 1874542.0,
          "close_time": 1765958399999,
          "quote_volume": 14657.88051,
          "trades": 222,
          "taker_buy_base": 693366.0,
          "taker_buy_quote": 5424.40879
        },
        {
          "timestamp": 1765958400000,
          "datetime": "2025-12-17T08:00:00",
          "open": 0.00782,
          "high": 0.00782,
          "low": 0.00776,
          "close": 0.0078,
          "volume": 2297400.0,
          "close_time": 1765972799999,
          "quote_volume": 17910.52144,
          "trades": 320,
          "taker_buy_base": 1213197.0,
          "taker_buy_quote": 9462.92536
        },
        {
          "timestamp": 1765972800000,
          "datetime": "2025-12-17T12:00:00",
          "open": 0.00781,
          "high": 0.00801,
          "low": 0.00775,
          "close": 0.00777,
          "volume": 10179062.0,
          "close_time": 1765987199999,
          "quote_volume": 80133.60051,
          "trades": 758,
          "taker_buy_base": 4245986.0,
          "taker_buy_quote": 33471.36558
        },
        {
          "timestamp": 1765987200000,
          "datetime": "2025-12-17T16:00:00",
          "open": 0.00775,
          "high": 0.00779,
          "low": 0.00751,
          "close": 0.00758,
          "volume": 11012726.0,
          "close_time": 1766001599999,
          "quote_volume": 84167.80814,
          "trades": 775,
          "taker_buy_base": 5507588.0,
          "taker_buy_quote": 42101.80142
        },
        {
          "timestamp": 1766001600000,
          "datetime": "2025-12-17T20:00:00",
          "open": 0.00758,
          "high": 0.00762,
          "low": 0.00753,
          "close": 0.00754,
          "volume": 3468893.0,
          "close_time": 1766015999999,
          "quote_volume": 26250.50521,
          "trades": 340,
          "taker_buy_base": 1747922.0,
          "taker_buy_quote": 13236.88776
        },
        {
          "timestamp": 1766016000000,
          "datetime": "2025-12-18T00:00:00",
          "open": 0.00755,
          "high": 0.00755,
          "low": 0.00743,
          "close": 0.00745,
          "volume": 4989389.0,
          "close_time": 1766030399999,
          "quote_volume": 37256.62264,
          "trades": 367,
          "taker_buy_base": 1701898.0,
          "taker_buy_quote": 12709.12204
        },
        {
          "timestamp": 1766030400000,
          "datetime": "2025-12-18T04:00:00",
          "open": 0.00745,
          "high": 0.00745,
          "low": 0.00729,
          "close": 0.00732,
          "volume": 8498529.0,
          "close_time": 1766044799999,
          "quote_volume": 62502.65296,
          "trades": 603,
          "taker_buy_base": 4482977.0,
          "taker_buy_quote": 32964.80662
        },
        {
          "timestamp": 1766044800000,
          "datetime": "2025-12-18T08:00:00",
          "open": 0.00732,
          "high": 0.00741,
          "low": 0.00731,
          "close": 0.00739,
          "volume": 6253742.0,
          "close_time": 1766059199999,
          "quote_volume": 46072.07646,
          "trades": 632,
          "taker_buy_base": 2481078.0,
          "taker_buy_quote": 18282.01639
        },
        {
          "timestamp": 1766059200000,
          "datetime": "2025-12-18T12:00:00",
          "open": 0.00739,
          "high": 0.0076,
          "low": 0.00739,
          "close": 0.00752,
          "volume": 11832408.0,
          "close_time": 1766073599999,
          "quote_volume": 88828.8216,
          "trades": 1075,
          "taker_buy_base": 5436343.0,
          "taker_buy_quote": 40804.39168
        },
        {
          "timestamp": 1766073600000,
          "datetime": "2025-12-18T16:00:00",
          "open": 0.00752,
          "high": 0.00752,
          "low": 0.00702,
          "close": 0.00705,
          "volume": 18624108.0,
          "close_time": 1766087999999,
          "quote_volume": 134873.69635,
          "trades": 1332,
          "taker_buy_base": 8196639.0,
          "taker_buy_quote": 59256.38127
        },
        {
          "timestamp": 1766088000000,
          "datetime": "2025-12-18T20:00:00",
          "open": 0.00704,
          "high": 0.00716,
          "low": 0.00703,
          "close": 0.00712,
          "volume": 7918651.0,
          "close_time": 1766102399999,
          "quote_volume": 56252.57905,
          "trades": 630,
          "taker_buy_base": 4725724.0,
          "taker_buy_quote": 33576.87933
        },
        {
          "timestamp": 1766102400000,
          "datetime": "2025-12-19T00:00:00",
          "open": 0.00713,
          "high": 0.00731,
          "low": 0.00699,
          "close": 0.00725,
          "volume": 11435770.0,
          "close_time": 1766116799999,
          "quote_volume": 81815.19598,
          "trades": 901,
          "taker_buy_base": 5592747.0,
          "taker_buy_quote": 40068.8433
        },
        {
          "timestamp": 1766116800000,
          "datetime": "2025-12-19T04:00:00",
          "open": 0.00725,
          "high": 0.00736,
          "low": 0.00724,
          "close": 0.00731,
          "volume": 6223562.0,
          "close_time": 1766131199999,
          "quote_volume": 45309.87504,
          "trades": 345,
          "taker_buy_base": 4338779.0,
          "taker_buy_quote": 31586.44721
        },
        {
          "timestamp": 1766131200000,
          "datetime": "2025-12-19T08:00:00",
          "open": 0.00732,
          "high": 0.00736,
          "low": 0.0073,
          "close": 0.00734,
          "volume": 5347606.0,
          "close_time": 1766145599999,
          "quote_volume": 39225.85533,
          "trades": 431,
          "taker_buy_base": 3131595.0,
          "taker_buy_quote": 22985.99079
        },
        {
          "timestamp": 1766145600000,
          "datetime": "2025-12-19T12:00:00",
          "open": 0.00734,
          "high": 0.0075,
          "low": 0.0073,
          "close": 0.00738,
          "volume": 13279986.0,
          "close_time": 1766159999999,
          "quote_volume": 97933.70436,
          "trades": 790,
          "taker_buy_base": 6285998.0,
          "taker_buy_quote": 46368.27432
        },
        {
          "timestamp": 1766160000000,
          "datetime": "2025-12-19T16:00:00",
          "open": 0.00737,
          "high": 0.0075,
          "low": 0.00733,
          "close": 0.00747,
          "volume": 6750957.0,
          "close_time": 1766174399999,
          "quote_volume": 49936.30596,
          "trades": 485,
          "taker_buy_base": 3893938.0,
          "taker_buy_quote": 28814.8722
        },
        {
          "timestamp": 1766174400000,
          "datetime": "2025-12-19T20:00:00",
          "open": 0.00749,
          "high": 0.00751,
          "low": 0.00741,
          "close": 0.00744,
          "volume": 4706821.0,
          "close_time": 1766188799999,
          "quote_volume": 35121.83422,
          "trades": 293,
          "taker_buy_base": 1737536.0,
          "taker_buy_quote": 12965.79213
        },
        {
          "timestamp": 1766188800000,
          "datetime": "2025-12-20T00:00:00",
          "open": 0.00743,
          "high": 0.00745,
          "low": 0.00741,
          "close": 0.00743,
          "volume": 2122474.0,
          "close_time": 1766203199999,
          "quote_volume": 15751.81689,
          "trades": 169,
          "taker_buy_base": 986833.0,
          "taker_buy_quote": 7325.33578
        },
        {
          "timestamp": 1766203200000,
          "datetime": "2025-12-20T04:00:00",
          "open": 0.00743,
          "high": 0.00749,
          "low": 0.00739,
          "close": 0.00749,
          "volume": 1787465.0,
          "close_time": 1766217599999,
          "quote_volume": 13274.98173,
          "trades": 150,
          "taker_buy_base": 975316.0,
          "taker_buy_quote": 7245.65053
        },
        {
          "timestamp": 1766217600000,
          "datetime": "2025-12-20T08:00:00",
          "open": 0.00748,
          "high": 0.00754,
          "low": 0.00748,
          "close": 0.00752,
          "volume": 4223137.0,
          "close_time": 1766231999999,
          "quote_volume": 31733.20295,
          "trades": 225,
          "taker_buy_base": 1946212.0,
          "taker_buy_quote": 14618.07364
        },
        {
          "timestamp": 1766232000000,
          "datetime": "2025-12-20T12:00:00",
          "open": 0.00753,
          "high": 0.00761,
          "low": 0.00752,
          "close": 0.00755,
          "volume": 8949403.0,
          "close_time": 1766246399999,
          "quote_volume": 67586.6529,
          "trades": 451,
          "taker_buy_base": 3840500.0,
          "taker_buy_quote": 29011.38938
        },
        {
          "timestamp": 1766246400000,
          "datetime": "2025-12-20T16:00:00",
          "open": 0.00755,
          "high": 0.00758,
          "low": 0.00752,
          "close": 0.00754,
          "volume": 2497008.0,
          "close_time": 1766260799999,
          "quote_volume": 18856.42736,
          "trades": 177,
          "taker_buy_base": 1495993.0,
          "taker_buy_quote": 11298.41815
        },
        {
          "timestamp": 1766260800000,
          "datetime": "2025-12-20T20:00:00",
          "open": 0.00753,
          "high": 0.00756,
          "low": 0.00752,
          "close": 0.00755,
          "volume": 1170857.0,
          "close_time": 1766275199999,
          "quote_volume": 8832.64338,
          "trades": 101,
          "taker_buy_base": 537288.0,
          "taker_buy_quote": 4055.24296
        },
        {
          "timestamp": 1766275200000,
          "datetime": "2025-12-21T00:00:00",
          "open": 0.00754,
          "high": 0.00758,
          "low": 0.00749,
          "close": 0.00754,
          "volume": 7586672.0,
          "close_time": 1766289599999,
          "quote_volume": 57050.29011,
          "trades": 423,
          "taker_buy_base": 4220880.0,
          "taker_buy_quote": 31737.92703
        },
        {
          "timestamp": 1766289600000,
          "datetime": "2025-12-21T04:00:00",
          "open": 0.00754,
          "high": 0.00779,
          "low": 0.00753,
          "close": 0.00764,
          "volume": 21150101.0,
          "close_time": 1766303999999,
          "quote_volume": 162617.09484,
          "trades": 1256,
          "taker_buy_base": 11306538.0,
          "taker_buy_quote": 86918.52928
        },
        {
          "timestamp": 1766304000000,
          "datetime": "2025-12-21T08:00:00",
          "open": 0.00763,
          "high": 0.00764,
          "low": 0.0075,
          "close": 0.00751,
          "volume": 6714519.0,
          "close_time": 1766318399999,
          "quote_volume": 50872.20828,
          "trades": 804,
          "taker_buy_base": 2728976.0,
          "taker_buy_quote": 20661.61696
        },
        {
          "timestamp": 1766318400000,
          "datetime": "2025-12-21T12:00:00",
          "open": 0.00751,
          "high": 0.00756,
          "low": 0.00736,
          "close": 0.00746,
          "volume": 13792507.0,
          "close_time": 1766332799999,
          "quote_volume": 102682.6814,
          "trades": 1823,
          "taker_buy_base": 7309386.0,
          "taker_buy_quote": 54430.57129
        },
        {
          "timestamp": 1766332800000,
          "datetime": "2025-12-21T16:00:00",
          "open": 0.00746,
          "high": 0.00748,
          "low": 0.00738,
          "close": 0.00741,
          "volume": 4739291.0,
          "close_time": 1766347199999,
          "quote_volume": 35242.24696,
          "trades": 1037,
          "taker_buy_base": 2334173.0,
          "taker_buy_quote": 17365.81252
        },
        {
          "timestamp": 1766347200000,
          "datetime": "2025-12-21T20:00:00",
          "open": 0.00741,
          "high": 0.00748,
          "low": 0.00735,
          "close": 0.00748,
          "volume": 2750229.0,
          "close_time": 1766361599999,
          "quote_volume": 20386.56613,
          "trades": 412,
          "taker_buy_base": 1659910.0,
          "taker_buy_quote": 12317.13989
        },
        {
          "timestamp": 1766361600000,
          "datetime": "2025-12-22T00:00:00",
          "open": 0.00749,
          "high": 0.0076,
          "low": 0.00742,
          "close": 0.00759,
          "volume": 9540368.0,
          "close_time": 1766375999999,
          "quote_volume": 71720.52859,
          "trades": 580,
          "taker_buy_base": 4677241.0,
          "taker_buy_quote": 35185.33069
        },
        {
          "timestamp": 1766376000000,
          "datetime": "2025-12-22T04:00:00",
          "open": 0.0076,
          "high": 0.00766,
          "low": 0.00754,
          "close": 0.00758,
          "volume": 5212997.0,
          "close_time": 1766390399999,
          "quote_volume": 39595.27007,
          "trades": 398,
          "taker_buy_base": 2051277.0,
          "taker_buy_quote": 15593.30243
        },
        {
          "timestamp": 1766390400000,
          "datetime": "2025-12-22T08:00:00",
          "open": 0.0076,
          "high": 0.00772,
          "low": 0.00757,
          "close": 0.0077,
          "volume": 14117856.0,
          "close_time": 1766404799999,
          "quote_volume": 107990.58027,
          "trades": 925,
          "taker_buy_base": 7522486.0,
          "taker_buy_quote": 57549.42355
        },
        {
          "timestamp": 1766404800000,
          "datetime": "2025-12-22T12:00:00",
          "open": 0.0077,
          "high": 0.00774,
          "low": 0.00757,
          "close": 0.00761,
          "volume": 9981209.0,
          "close_time": 1766419199999,
          "quote_volume": 76305.29279,
          "trades": 1009,
          "taker_buy_base": 3898509.0,
          "taker_buy_quote": 29847.91456
        },
        {
          "timestamp": 1766419200000,
          "datetime": "2025-12-22T16:00:00",
          "open": 0.00761,
          "high": 0.00766,
          "low": 0.00752,
          "close": 0.00752,
          "volume": 6171522.0,
          "close_time": 1766433599999,
          "quote_volume": 46876.38479,
          "trades": 443,
          "taker_buy_base": 2744420.0,
          "taker_buy_quote": 20861.36214
        },
        {
          "timestamp": 1766433600000,
          "datetime": "2025-12-22T20:00:00",
          "open": 0.00751,
          "high": 0.00757,
          "low": 0.00748,
          "close": 0.00755,
          "volume": 5812708.0,
          "close_time": 1766447999999,
          "quote_volume": 43688.22616,
          "trades": 405,
          "taker_buy_base": 3582138.0,
          "taker_buy_quote": 26925.88846
        },
        {
          "timestamp": 1766448000000,
          "datetime": "2025-12-23T00:00:00",
          "open": 0.00756,
          "high": 0.00768,
          "low": 0.00755,
          "close": 0.00763,
          "volume": 9961346.0,
          "close_time": 1766462399999,
          "quote_volume": 75961.63154,
          "trades": 546,
          "taker_buy_base": 5565855.0,
          "taker_buy_quote": 42434.25372
        },
        {
          "timestamp": 1766462400000,
          "datetime": "2025-12-23T04:00:00",
          "open": 0.00762,
          "high": 0.00762,
          "low": 0.00751,
          "close": 0.00751,
          "volume": 7367376.0,
          "close_time": 1766476799999,
          "quote_volume": 55764.95318,
          "trades": 574,
          "taker_buy_base": 3982719.0,
          "taker_buy_quote": 30140.75379
        },
        {
          "timestamp": 1766476800000,
          "datetime": "2025-12-23T08:00:00",
          "open": 0.0075,
          "high": 0.00755,
          "low": 0.00744,
          "close": 0.0075,
          "volume": 7435350.0,
          "close_time": 1766491199999,
          "quote_volume": 55686.52529,
          "trades": 539,
          "taker_buy_base": 3362287.0,
          "taker_buy_quote": 25185.54016
        },
        {
          "timestamp": 1766491200000,
          "datetime": "2025-12-23T12:00:00",
          "open": 0.00749,
          "high": 0.00751,
          "low": 0.00733,
          "close": 0.0074,
          "volume": 11593738.0,
          "close_time": 1766505599999,
          "quote_volume": 85995.4201,
          "trades": 940,
          "taker_buy_base": 6019320.0,
          "taker_buy_quote": 44622.44243
        },
        {
          "timestamp": 1766505600000,
          "datetime": "2025-12-23T16:00:00",
          "open": 0.00739,
          "high": 0.00754,
          "low": 0.00739,
          "close": 0.00754,
          "volume": 9957149.0,
          "close_time": 1766519999999,
          "quote_volume": 74295.2136,
          "trades": 1065,
          "taker_buy_base": 4842987.0,
          "taker_buy_quote": 36135.44664
        },
        {
          "timestamp": 1766520000000,
          "datetime": "2025-12-23T20:00:00",
          "open": 0.00753,
          "high": 0.00756,
          "low": 0.00748,
          "close": 0.00754,
          "volume": 6324216.0,
          "close_time": 1766534399999,
          "quote_volume": 47537.61048,
          "trades": 736,
          "taker_buy_base": 3765240.0,
          "taker_buy_quote": 28318.90123
        },
        {
          "timestamp": 1766534400000,
          "datetime": "2025-12-24T00:00:00",
          "open": 0.00754,
          "high": 0.00764,
          "low": 0.00751,
          "close": 0.00761,
          "volume": 12637385.0,
          "close_time": 1766548799999,
          "quote_volume": 95959.29464,
          "trades": 1528,
          "taker_buy_base": 6121681.0,
          "taker_buy_quote": 46477.34494
        },
        {
          "timestamp": 1766548800000,
          "datetime": "2025-12-24T04:00:00",
          "open": 0.00762,
          "high": 0.00796,
          "low": 0.00761,
          "close": 0.0079,
          "volume": 33754526.0,
          "close_time": 1766563199999,
          "quote_volume": 263000.57845,
          "trades": 3104,
          "taker_buy_base": 19247762.0,
          "taker_buy_quote": 150073.60701
        },
        {
          "timestamp": 1766563200000,
          "datetime": "2025-12-24T08:00:00",
          "open": 0.00789,
          "high": 0.00806,
          "low": 0.00776,
          "close": 0.00793,
          "volume": 29601088.0,
          "close_time": 1766577599999,
          "quote_volume": 234513.41398,
          "trades": 2818,
          "taker_buy_base": 15401263.0,
          "taker_buy_quote": 122157.6527
        },
        {
          "timestamp": 1766577600000,
          "datetime": "2025-12-24T12:00:00",
          "open": 0.00792,
          "high": 0.00795,
          "low": 0.00761,
          "close": 0.00772,
          "volume": 16289924.0,
          "close_time": 1766591999999,
          "quote_volume": 125886.77531,
          "trades": 1582,
          "taker_buy_base": 7196975.0,
          "taker_buy_quote": 55571.52163
        },
        {
          "timestamp": 1766592000000,
          "datetime": "2025-12-24T16:00:00",
          "open": 0.00772,
          "high": 0.0078,
          "low": 0.0077,
          "close": 0.00773,
          "volume": 5639373.0,
          "close_time": 1766606399999,
          "quote_volume": 43737.29034,
          "trades": 429,
          "taker_buy_base": 3016259.0,
          "taker_buy_quote": 23398.45618
        },
        {
          "timestamp": 1766606400000,
          "datetime": "2025-12-24T20:00:00",
          "open": 0.00772,
          "high": 0.00778,
          "low": 0.0077,
          "close": 0.00778,
          "volume": 3710091.0,
          "close_time": 1766620799999,
          "quote_volume": 28713.43685,
          "trades": 435,
          "taker_buy_base": 1847838.0,
          "taker_buy_quote": 14306.9026
        },
        {
          "timestamp": 1766620800000,
          "datetime": "2025-12-25T00:00:00",
          "open": 0.00778,
          "high": 0.00778,
          "low": 0.00766,
          "close": 0.00775,
          "volume": 6163486.0,
          "close_time": 1766635199999,
          "quote_volume": 47551.08602,
          "trades": 541,
          "taker_buy_base": 1819871.0,
          "taker_buy_quote": 14038.18415
        },
        {
          "timestamp": 1766635200000,
          "datetime": "2025-12-25T04:00:00",
          "open": 0.00775,
          "high": 0.00776,
          "low": 0.0077,
          "close": 0.00774,
          "volume": 3741428.0,
          "close_time": 1766649599999,
          "quote_volume": 28940.8076,
          "trades": 363,
          "taker_buy_base": 1072180.0,
          "taker_buy_quote": 8298.10919
        },
        {
          "timestamp": 1766649600000,
          "datetime": "2025-12-25T08:00:00",
          "open": 0.00774,
          "high": 0.00778,
          "low": 0.00766,
          "close": 0.00769,
          "volume": 4913716.0,
          "close_time": 1766663999999,
          "quote_volume": 37928.15969,
          "trades": 633,
          "taker_buy_base": 1859272.0,
          "taker_buy_quote": 14345.97267
        },
        {
          "timestamp": 1766664000000,
          "datetime": "2025-12-25T12:00:00",
          "open": 0.00769,
          "high": 0.00778,
          "low": 0.00768,
          "close": 0.00774,
          "volume": 3961627.0,
          "close_time": 1766678399999,
          "quote_volume": 30563.96553,
          "trades": 522,
          "taker_buy_base": 1901954.0,
          "taker_buy_quote": 14681.13878
        },
        {
          "timestamp": 1766678400000,
          "datetime": "2025-12-25T16:00:00",
          "open": 0.00774,
          "high": 0.00777,
          "low": 0.0077,
          "close": 0.00775,
          "volume": 1773562.0,
          "close_time": 1766692799999,
          "quote_volume": 13714.68587,
          "trades": 196,
          "taker_buy_base": 887534.0,
          "taker_buy_quote": 6868.07045
        },
        {
          "timestamp": 1766692800000,
          "datetime": "2025-12-25T20:00:00",
          "open": 0.00775,
          "high": 0.00777,
          "low": 0.00756,
          "close": 0.0076,
          "volume": 6472436.0,
          "close_time": 1766707199999,
          "quote_volume": 49622.14297,
          "trades": 416,
          "taker_buy_base": 2717023.0,
          "taker_buy_quote": 20773.91736
        },
        {
          "timestamp": 1766707200000,
          "datetime": "2025-12-26T00:00:00",
          "open": 0.00761,
          "high": 0.00779,
          "low": 0.00753,
          "close": 0.0077,
          "volume": 11054556.0,
          "close_time": 1766721599999,
          "quote_volume": 84719.54623,
          "trades": 602,
          "taker_buy_base": 5151623.0,
          "taker_buy_quote": 39510.98439
        },
        {
          "timestamp": 1766721600000,
          "datetime": "2025-12-26T04:00:00",
          "open": 0.00767,
          "high": 0.00774,
          "low": 0.00765,
          "close": 0.00766,
          "volume": 2889922.0,
          "close_time": 1766735999999,
          "quote_volume": 22238.88604,
          "trades": 263,
          "taker_buy_base": 1361588.0,
          "taker_buy_quote": 10488.54271
        },
        {
          "timestamp": 1766736000000,
          "datetime": "2025-12-26T08:00:00",
          "open": 0.00766,
          "high": 0.00773,
          "low": 0.00764,
          "close": 0.00772,
          "volume": 3522421.0,
          "close_time": 1766750399999,
          "quote_volume": 27079.50207,
          "trades": 554,
          "taker_buy_base": 2089386.0,
          "taker_buy_quote": 16072.99275
        },
        {
          "timestamp": 1766750400000,
          "datetime": "2025-12-26T12:00:00",
          "open": 0.00772,
          "high": 0.00778,
          "low": 0.00759,
          "close": 0.0076,
          "volume": 9253251.0,
          "close_time": 1766764799999,
          "quote_volume": 71050.10341,
          "trades": 692,
          "taker_buy_base": 4650957.0,
          "taker_buy_quote": 35722.80389
        },
        {
          "timestamp": 1766764800000,
          "datetime": "2025-12-26T16:00:00",
          "open": 0.00761,
          "high": 0.00766,
          "low": 0.00758,
          "close": 0.00765,
          "volume": 3735922.0,
          "close_time": 1766779199999,
          "quote_volume": 28490.80561,
          "trades": 249,
          "taker_buy_base": 1922404.0,
          "taker_buy_quote": 14656.94426
        },
        {
          "timestamp": 1766779200000,
          "datetime": "2025-12-26T20:00:00",
          "open": 0.00765,
          "high": 0.00776,
          "low": 0.00763,
          "close": 0.00769,
          "volume": 4750612.0,
          "close_time": 1766793599999,
          "quote_volume": 36546.89514,
          "trades": 407,
          "taker_buy_base": 2857010.0,
          "taker_buy_quote": 22002.12016
        },
        {
          "timestamp": 1766793600000,
          "datetime": "2025-12-27T00:00:00",
          "open": 0.00769,
          "high": 0.00771,
          "low": 0.00767,
          "close": 0.0077,
          "volume": 1835353.0,
          "close_time": 1766807999999,
          "quote_volume": 14113.2331,
          "trades": 184,
          "taker_buy_base": 777593.0,
          "taker_buy_quote": 5983.87359
        },
        {
          "timestamp": 1766808000000,
          "datetime": "2025-12-27T04:00:00",
          "open": 0.0077,
          "high": 0.0077,
          "low": 0.00759,
          "close": 0.0076,
          "volume": 1910524.0,
          "close_time": 1766822399999,
          "quote_volume": 14594.40296,
          "trades": 303,
          "taker_buy_base": 710010.0,
          "taker_buy_quote": 5420.16971
        },
        {
          "timestamp": 1766822400000,
          "datetime": "2025-12-27T08:00:00",
          "open": 0.0076,
          "high": 0.00766,
          "low": 0.0075,
          "close": 0.00766,
          "volume": 7956807.0,
          "close_time": 1766836799999,
          "quote_volume": 60243.24887,
          "trades": 954,
          "taker_buy_base": 3359862.0,
          "taker_buy_quote": 25466.87251
        },
        {
          "timestamp": 1766836800000,
          "datetime": "2025-12-27T12:00:00",
          "open": 0.00766,
          "high": 0.00769,
          "low": 0.00763,
          "close": 0.00769,
          "volume": 2218940.0,
          "close_time": 1766851199999,
          "quote_volume": 17003.91171,
          "trades": 306,
          "taker_buy_base": 1032227.0,
          "taker_buy_quote": 7915.08898
        },
        {
          "timestamp": 1766851200000,
          "datetime": "2025-12-27T16:00:00",
          "open": 0.00768,
          "high": 0.0077,
          "low": 0.00766,
          "close": 0.00768,
          "volume": 1805281.0,
          "close_time": 1766865599999,
          "quote_volume": 13870.4642,
          "trades": 606,
          "taker_buy_base": 576365.0,
          "taker_buy_quote": 4432.24804
        },
        {
          "timestamp": 1766865600000,
          "datetime": "2025-12-27T20:00:00",
          "open": 0.00769,
          "high": 0.00778,
          "low": 0.00765,
          "close": 0.00776,
          "volume": 7030695.0,
          "close_time": 1766879999999,
          "quote_volume": 54280.04345,
          "trades": 1397,
          "taker_buy_base": 3369655.0,
          "taker_buy_quote": 26023.97441
        },
        {
          "timestamp": 1766880000000,
          "datetime": "2025-12-28T00:00:00",
          "open": 0.00776,
          "high": 0.00784,
          "low": 0.00774,
          "close": 0.0078,
          "volume": 4094736.0,
          "close_time": 1766894399999,
          "quote_volume": 31880.68766,
          "trades": 1133,
          "taker_buy_base": 1781749.0,
          "taker_buy_quote": 13877.97755
        },
        {
          "timestamp": 1766894400000,
          "datetime": "2025-12-28T04:00:00",
          "open": 0.0078,
          "high": 0.00782,
          "low": 0.00776,
          "close": 0.00781,
          "volume": 3706579.0,
          "close_time": 1766908799999,
          "quote_volume": 28896.55474,
          "trades": 694,
          "taker_buy_base": 1746704.0,
          "taker_buy_quote": 13621.25995
        },
        {
          "timestamp": 1766908800000,
          "datetime": "2025-12-28T08:00:00",
          "open": 0.0078,
          "high": 0.00788,
          "low": 0.00779,
          "close": 0.00781,
          "volume": 6792234.0,
          "close_time": 1766923199999,
          "quote_volume": 53155.2034,
          "trades": 497,
          "taker_buy_base": 3693683.0,
          "taker_buy_quote": 28909.70138
        },
        {
          "timestamp": 1766923200000,
          "datetime": "2025-12-28T12:00:00",
          "open": 0.00782,
          "high": 0.00782,
          "low": 0.00775,
          "close": 0.00776,
          "volume": 2656857.0,
          "close_time": 1766937599999,
          "quote_volume": 20697.25235,
          "trades": 295,
          "taker_buy_base": 1216261.0,
          "taker_buy_quote": 9475.95435
        },
        {
          "timestamp": 1766937600000,
          "datetime": "2025-12-28T16:00:00",
          "open": 0.00777,
          "high": 0.00778,
          "low": 0.00764,
          "close": 0.00764,
          "volume": 4660237.0,
          "close_time": 1766951999999,
          "quote_volume": 35922.07599,
          "trades": 399,
          "taker_buy_base": 1596229.0,
          "taker_buy_quote": 12326.20568
        },
        {
          "timestamp": 1766952000000,
          "datetime": "2025-12-28T20:00:00",
          "open": 0.00764,
          "high": 0.00776,
          "low": 0.00761,
          "close": 0.00776,
          "volume": 4957516.0,
          "close_time": 1766966399999,
          "quote_volume": 38072.23956,
          "trades": 369,
          "taker_buy_base": 2918737.0,
          "taker_buy_quote": 22418.78425
        },
        {
          "timestamp": 1766966400000,
          "datetime": "2025-12-29T00:00:00",
          "open": 0.00776,
          "high": 0.00785,
          "low": 0.00774,
          "close": 0.00782,
          "volume": 8182207.0,
          "close_time": 1766980799999,
          "quote_volume": 63749.5786,
          "trades": 442,
          "taker_buy_base": 4339425.0,
          "taker_buy_quote": 33815.60452
        },
        {
          "timestamp": 1766980800000,
          "datetime": "2025-12-29T04:00:00",
          "open": 0.00782,
          "high": 0.0079,
          "low": 0.00777,
          "close": 0.00789,
          "volume": 4446389.0,
          "close_time": 1766995199999,
          "quote_volume": 34777.97379,
          "trades": 262,
          "taker_buy_base": 1939518.0,
          "taker_buy_quote": 15190.27516
        },
        {
          "timestamp": 1766995200000,
          "datetime": "2025-12-29T08:00:00",
          "open": 0.00789,
          "high": 0.00791,
          "low": 0.00771,
          "close": 0.00771,
          "volume": 10147999.0,
          "close_time": 1767009599999,
          "quote_volume": 79287.70511,
          "trades": 501,
          "taker_buy_base": 4704551.0,
          "taker_buy_quote": 36799.9413
        },
        {
          "timestamp": 1767009600000,
          "datetime": "2025-12-29T12:00:00",
          "open": 0.00771,
          "high": 0.00786,
          "low": 0.00762,
          "close": 0.00783,
          "volume": 17897610.0,
          "close_time": 1767023999999,
          "quote_volume": 138682.01537,
          "trades": 838,
          "taker_buy_base": 8445989.0,
          "taker_buy_quote": 65316.57444
        },
        {
          "timestamp": 1767024000000,
          "datetime": "2025-12-29T16:00:00",
          "open": 0.00783,
          "high": 0.00784,
          "low": 0.00773,
          "close": 0.00776,
          "volume": 6845669.0,
          "close_time": 1767038399999,
          "quote_volume": 53260.41695,
          "trades": 459,
          "taker_buy_base": 3418063.0,
          "taker_buy_quote": 26597.70936
        },
        {
          "timestamp": 1767038400000,
          "datetime": "2025-12-29T20:00:00",
          "open": 0.00777,
          "high": 0.0078,
          "low": 0.00769,
          "close": 0.0077,
          "volume": 5960184.0,
          "close_time": 1767052799999,
          "quote_volume": 46246.86485,
          "trades": 458,
          "taker_buy_base": 2982978.0,
          "taker_buy_quote": 23147.47792
        },
        {
          "timestamp": 1767052800000,
          "datetime": "2025-12-30T00:00:00",
          "open": 0.0077,
          "high": 0.00776,
          "low": 0.00762,
          "close": 0.00768,
          "volume": 7910837.0,
          "close_time": 1767067199999,
          "quote_volume": 60870.48461,
          "trades": 890,
          "taker_buy_base": 4437308.0,
          "taker_buy_quote": 34155.03602
        },
        {
          "timestamp": 1767067200000,
          "datetime": "2025-12-30T04:00:00",
          "open": 0.00767,
          "high": 0.00777,
          "low": 0.00762,
          "close": 0.00772,
          "volume": 6183878.0,
          "close_time": 1767081599999,
          "quote_volume": 47602.73835,
          "trades": 439,
          "taker_buy_base": 3412437.0,
          "taker_buy_quote": 26279.95915
        },
        {
          "timestamp": 1767081600000,
          "datetime": "2025-12-30T08:00:00",
          "open": 0.00772,
          "high": 0.00779,
          "low": 0.00771,
          "close": 0.00775,
          "volume": 6704793.0,
          "close_time": 1767095999999,
          "quote_volume": 51902.3377,
          "trades": 706,
          "taker_buy_base": 3103002.0,
          "taker_buy_quote": 24034.1181
        },
        {
          "timestamp": 1767096000000,
          "datetime": "2025-12-30T12:00:00",
          "open": 0.00775,
          "high": 0.00781,
          "low": 0.00769,
          "close": 0.00776,
          "volume": 8826031.0,
          "close_time": 1767110399999,
          "quote_volume": 68474.74473,
          "trades": 647,
          "taker_buy_base": 3876802.0,
          "taker_buy_quote": 30098.70089
        },
        {
          "timestamp": 1767110400000,
          "datetime": "2025-12-30T16:00:00",
          "open": 0.00774,
          "high": 0.0078,
          "low": 0.00772,
          "close": 0.00779,
          "volume": 4257415.0,
          "close_time": 1767124799999,
          "quote_volume": 33060.67587,
          "trades": 767,
          "taker_buy_base": 2361145.0,
          "taker_buy_quote": 18342.75549
        },
        {
          "timestamp": 1767124800000,
          "datetime": "2025-12-30T20:00:00",
          "open": 0.00778,
          "high": 0.0078,
          "low": 0.00771,
          "close": 0.00773,
          "volume": 3159326.0,
          "close_time": 1767139199999,
          "quote_volume": 24441.21129,
          "trades": 445,
          "taker_buy_base": 1697587.0,
          "taker_buy_quote": 13124.33205
        },
        {
          "timestamp": 1767139200000,
          "datetime": "2025-12-31T00:00:00",
          "open": 0.00773,
          "high": 0.00777,
          "low": 0.00769,
          "close": 0.00774,
          "volume": 5368325.0,
          "close_time": 1767153599999,
          "quote_volume": 41503.13118,
          "trades": 361,
          "taker_buy_base": 3166892.0,
          "taker_buy_quote": 24476.52156
        },
        {
          "timestamp": 1767153600000,
          "datetime": "2025-12-31T04:00:00",
          "open": 0.00774,
          "high": 0.00775,
          "low": 0.00763,
          "close": 0.00767,
          "volume": 3703603.0,
          "close_time": 1767167999999,
          "quote_volume": 28387.47463,
          "trades": 202,
          "taker_buy_base": 2166256.0,
          "taker_buy_quote": 16589.79051
        },
        {
          "timestamp": 1767168000000,
          "datetime": "2025-12-31T08:00:00",
          "open": 0.00767,
          "high": 0.00776,
          "low": 0.00765,
          "close": 0.00773,
          "volume": 7421979.0,
          "close_time": 1767182399999,
          "quote_volume": 57183.69493,
          "trades": 418,
          "taker_buy_base": 4147602.0,
          "taker_buy_quote": 31972.83228
        },
        {
          "timestamp": 1767182400000,
          "datetime": "2025-12-31T12:00:00",
          "open": 0.00773,
          "high": 0.00773,
          "low": 0.00763,
          "close": 0.00763,
          "volume": 3734273.0,
          "close_time": 1767196799999,
          "quote_volume": 28636.44971,
          "trades": 331,
          "taker_buy_base": 1635796.0,
          "taker_buy_quote": 12545.40481
        },
        {
          "timestamp": 1767196800000,
          "datetime": "2025-12-31T16:00:00",
          "open": 0.00763,
          "high": 0.00765,
          "low": 0.00747,
          "close": 0.00759,
          "volume": 7475024.0,
          "close_time": 1767211199999,
          "quote_volume": 56373.03275,
          "trades": 1059,
          "taker_buy_base": 3193166.0,
          "taker_buy_quote": 24059.69937
        },
        {
          "timestamp": 1767211200000,
          "datetime": "2025-12-31T20:00:00",
          "open": 0.00758,
          "high": 0.00772,
          "low": 0.00756,
          "close": 0.00767,
          "volume": 7695104.0,
          "close_time": 1767225599999,
          "quote_volume": 58929.79724,
          "trades": 1262,
          "taker_buy_base": 3793413.0,
          "taker_buy_quote": 29064.88249
        },
        {
          "timestamp": 1767225600000,
          "datetime": "2026-01-01T00:00:00",
          "open": 0.00767,
          "high": 0.0077,
          "low": 0.00763,
          "close": 0.00764,
          "volume": 3900422.0,
          "close_time": 1767239999999,
          "quote_volume": 29920.24445,
          "trades": 339,
          "taker_buy_base": 2061553.0,
          "taker_buy_quote": 15820.30526
        },
        {
          "timestamp": 1767240000000,
          "datetime": "2026-01-01T04:00:00",
          "open": 0.00765,
          "high": 0.00777,
          "low": 0.00761,
          "close": 0.00776,
          "volume": 6190792.0,
          "close_time": 1767254399999,
          "quote_volume": 47584.94437,
          "trades": 732,
          "taker_buy_base": 3965664.0,
          "taker_buy_quote": 30479.33119
        },
        {
          "timestamp": 1767254400000,
          "datetime": "2026-01-01T08:00:00",
          "open": 0.00775,
          "high": 0.00779,
          "low": 0.0077,
          "close": 0.00777,
          "volume": 6484187.0,
          "close_time": 1767268799999,
          "quote_volume": 50230.24623,
          "trades": 479,
          "taker_buy_base": 2780452.0,
          "taker_buy_quote": 21546.57248
        },
        {
          "timestamp": 1767268800000,
          "datetime": "2026-01-01T12:00:00",
          "open": 0.00777,
          "high": 0.00798,
          "low": 0.0077,
          "close": 0.00789,
          "volume": 19155553.0,
          "close_time": 1767283199999,
          "quote_volume": 150007.12012,
          "trades": 1347,
          "taker_buy_base": 9056981.0,
          "taker_buy_quote": 71106.52304
        },
        {
          "timestamp": 1767283200000,
          "datetime": "2026-01-01T16:00:00",
          "open": 0.00789,
          "high": 0.00798,
          "low": 0.00786,
          "close": 0.00793,
          "volume": 7424602.0,
          "close_time": 1767297599999,
          "quote_volume": 58792.31162,
          "trades": 612,
          "taker_buy_base": 3303333.0,
          "taker_buy_quote": 26163.18199
        },
        {
          "timestamp": 1767297600000,
          "datetime": "2026-01-01T20:00:00",
          "open": 0.00793,
          "high": 0.00797,
          "low": 0.0079,
          "close": 0.00795,
          "volume": 3907793.0,
          "close_time": 1767311999999,
          "quote_volume": 30977.20085,
          "trades": 351,
          "taker_buy_base": 1676994.0,
          "taker_buy_quote": 13302.80951
        },
        {
          "timestamp": 1767312000000,
          "datetime": "2026-01-02T00:00:00",
          "open": 0.00796,
          "high": 0.00797,
          "low": 0.00786,
          "close": 0.00792,
          "volume": 6526243.0,
          "close_time": 1767326399999,
          "quote_volume": 51588.292,
          "trades": 494,
          "taker_buy_base": 2972216.0,
          "taker_buy_quote": 23510.22363
        },
        {
          "timestamp": 1767326400000,
          "datetime": "2026-01-02T04:00:00",
          "open": 0.00792,
          "high": 0.00794,
          "low": 0.00789,
          "close": 0.00792,
          "volume": 3555129.0,
          "close_time": 1767340799999,
          "quote_volume": 28137.19798,
          "trades": 306,
          "taker_buy_base": 1866201.0,
          "taker_buy_quote": 14777.26431
        },
        {
          "timestamp": 1767340800000,
          "datetime": "2026-01-02T08:00:00",
          "open": 0.00792,
          "high": 0.00802,
          "low": 0.00792,
          "close": 0.00796,
          "volume": 5695069.0,
          "close_time": 1767355199999,
          "quote_volume": 45401.96899,
          "trades": 374,
          "taker_buy_base": 2673198.0,
          "taker_buy_quote": 21324.72191
        },
        {
          "timestamp": 1767355200000,
          "datetime": "2026-01-02T12:00:00",
          "open": 0.00796,
          "high": 0.00809,
          "low": 0.00793,
          "close": 0.00802,
          "volume": 13734149.0,
          "close_time": 1767369599999,
          "quote_volume": 110072.7113,
          "trades": 763,
          "taker_buy_base": 7653272.0,
          "taker_buy_quote": 61362.17477
        },
        {
          "timestamp": 1767369600000,
          "datetime": "2026-01-02T16:00:00",
          "open": 0.00802,
          "high": 0.00817,
          "low": 0.00799,
          "close": 0.00813,
          "volume": 9379624.0,
          "close_time": 1767383999999,
          "quote_volume": 76055.02467,
          "trades": 543,
          "taker_buy_base": 4923629.0,
          "taker_buy_quote": 39940.77406
        },
        {
          "timestamp": 1767384000000,
          "datetime": "2026-01-02T20:00:00",
          "open": 0.00814,
          "high": 0.0082,
          "low": 0.00807,
          "close": 0.00816,
          "volume": 5905833.0,
          "close_time": 1767398399999,
          "quote_volume": 48091.52386,
          "trades": 375,
          "taker_buy_base": 3145466.0,
          "taker_buy_quote": 25629.94803
        },
        {
          "timestamp": 1767398400000,
          "datetime": "2026-01-03T00:00:00",
          "open": 0.00817,
          "high": 0.00821,
          "low": 0.00811,
          "close": 0.00821,
          "volume": 4567927.0,
          "close_time": 1767412799999,
          "quote_volume": 37262.58477,
          "trades": 337,
          "taker_buy_base": 2016075.0,
          "taker_buy_quote": 16450.77874
        },
        {
          "timestamp": 1767412800000,
          "datetime": "2026-01-03T04:00:00",
          "open": 0.0082,
          "high": 0.00821,
          "low": 0.00798,
          "close": 0.00802,
          "volume": 7686837.0,
          "close_time": 1767427199999,
          "quote_volume": 62210.96551,
          "trades": 461,
          "taker_buy_base": 2919305.0,
          "taker_buy_quote": 23597.10819
        },
        {
          "timestamp": 1767427200000,
          "datetime": "2026-01-03T08:00:00",
          "open": 0.00802,
          "high": 0.00808,
          "low": 0.008,
          "close": 0.00805,
          "volume": 3477553.0,
          "close_time": 1767441599999,
          "quote_volume": 27982.90061,
          "trades": 214,
          "taker_buy_base": 1986684.0,
          "taker_buy_quote": 15998.12476
        },
        {
          "timestamp": 1767441600000,
          "datetime": "2026-01-03T12:00:00",
          "open": 0.00805,
          "high": 0.00814,
          "low": 0.00803,
          "close": 0.00808,
          "volume": 3432875.0,
          "close_time": 1767455999999,
          "quote_volume": 27812.82938,
          "trades": 360,
          "taker_buy_base": 1952318.0,
          "taker_buy_quote": 15819.53636
        },
        {
          "timestamp": 1767456000000,
          "datetime": "2026-01-03T16:00:00",
          "open": 0.00809,
          "high": 0.00815,
          "low": 0.00807,
          "close": 0.00813,
          "volume": 4488622.0,
          "close_time": 1767470399999,
          "quote_volume": 36420.56955,
          "trades": 461,
          "taker_buy_base": 1990225.0,
          "taker_buy_quote": 16155.90868
        },
        {
          "timestamp": 1767470400000,
          "datetime": "2026-01-03T20:00:00",
          "open": 0.00813,
          "high": 0.00817,
          "low": 0.0081,
          "close": 0.00815,
          "volume": 2862889.0,
          "close_time": 1767484799999,
          "quote_volume": 23282.88697,
          "trades": 331,
          "taker_buy_base": 1359052.0,
          "taker_buy_quote": 11062.15785
        },
        {
          "timestamp": 1767484800000,
          "datetime": "2026-01-04T00:00:00",
          "open": 0.00815,
          "high": 0.00823,
          "low": 0.00815,
          "close": 0.00823,
          "volume": 4133654.0,
          "close_time": 1767499199999,
          "quote_volume": 33843.38237,
          "trades": 375,
          "taker_buy_base": 2574021.0,
          "taker_buy_quote": 21078.1963
        },
        {
          "timestamp": 1767499200000,
          "datetime": "2026-01-04T04:00:00",
          "open": 0.00822,
          "high": 0.00827,
          "low": 0.00816,
          "close": 0.00819,
          "volume": 4631347.0,
          "close_time": 1767513599999,
          "quote_volume": 38086.12947,
          "trades": 320,
          "taker_buy_base": 2261762.0,
          "taker_buy_quote": 18603.17038
        },
        {
          "timestamp": 1767513600000,
          "datetime": "2026-01-04T08:00:00",
          "open": 0.00819,
          "high": 0.00821,
          "low": 0.00815,
          "close": 0.00819,
          "volume": 4583513.0,
          "close_time": 1767527999999,
          "quote_volume": 37510.21508,
          "trades": 383,
          "taker_buy_base": 1898099.0,
          "taker_buy_quote": 15540.09876
        },
        {
          "timestamp": 1767528000000,
          "datetime": "2026-01-04T12:00:00",
          "open": 0.00819,
          "high": 0.00829,
          "low": 0.00817,
          "close": 0.00829,
          "volume": 6600367.0,
          "close_time": 1767542399999,
          "quote_volume": 54291.48837,
          "trades": 531,
          "taker_buy_base": 3122284.0,
          "taker_buy_quote": 25692.29334
        },
        {
          "timestamp": 1767542400000,
          "datetime": "2026-01-04T16:00:00",
          "open": 0.00827,
          "high": 0.00832,
          "low": 0.00819,
          "close": 0.00822,
          "volume": 7411194.0,
          "close_time": 1767556799999,
          "quote_volume": 61215.58851,
          "trades": 775,
          "taker_buy_base": 3286872.0,
          "taker_buy_quote": 27159.93673
        },
        {
          "timestamp": 1767556800000,
          "datetime": "2026-01-04T20:00:00",
          "open": 0.00822,
          "high": 0.00827,
          "low": 0.00819,
          "close": 0.00824,
          "volume": 5995778.0,
          "close_time": 1767571199999,
          "quote_volume": 49352.14564,
          "trades": 342,
          "taker_buy_base": 2747443.0,
          "taker_buy_quote": 22623.51967
        },
        {
          "timestamp": 1767571200000,
          "datetime": "2026-01-05T00:00:00",
          "open": 0.00824,
          "high": 0.00835,
          "low": 0.0082,
          "close": 0.00828,
          "volume": 8897558.0,
          "close_time": 1767585599999,
          "quote_volume": 73619.87782,
          "trades": 748,
          "taker_buy_base": 4777113.0,
          "taker_buy_quote": 39566.19576
        },
        {
          "timestamp": 1767585600000,
          "datetime": "2026-01-05T04:00:00",
          "open": 0.00828,
          "high": 0.00829,
          "low": 0.00815,
          "close": 0.00825,
          "volume": 7389722.0,
          "close_time": 1767599999999,
          "quote_volume": 60692.22618,
          "trades": 381,
          "taker_buy_base": 3527072.0,
          "taker_buy_quote": 29003.16496
        },
        {
          "timestamp": 1767600000000,
          "datetime": "2026-01-05T08:00:00",
          "open": 0.00825,
          "high": 0.00827,
          "low": 0.00814,
          "close": 0.0082,
          "volume": 5302696.0,
          "close_time": 1767614399999,
          "quote_volume": 43389.94421,
          "trades": 369,
          "taker_buy_base": 2622598.0,
          "taker_buy_quote": 21446.87065
        },
        {
          "timestamp": 1767614400000,
          "datetime": "2026-01-05T12:00:00",
          "open": 0.00821,
          "high": 0.00833,
          "low": 0.00817,
          "close": 0.00832,
          "volume": 7728404.0,
          "close_time": 1767628799999,
          "quote_volume": 63641.97049,
          "trades": 506,
          "taker_buy_base": 4014722.0,
          "taker_buy_quote": 33101.96523
        },
        {
          "timestamp": 1767628800000,
          "datetime": "2026-01-05T16:00:00",
          "open": 0.00832,
          "high": 0.00842,
          "low": 0.00826,
          "close": 0.00837,
          "volume": 5056162.0,
          "close_time": 1767643199999,
          "quote_volume": 42169.23198,
          "trades": 704,
          "taker_buy_base": 2445264.0,
          "taker_buy_quote": 20392.72448
        },
        {
          "timestamp": 1767643200000,
          "datetime": "2026-01-05T20:00:00",
          "open": 0.00838,
          "high": 0.00842,
          "low": 0.00834,
          "close": 0.00836,
          "volume": 5045346.0,
          "close_time": 1767657599999,
          "quote_volume": 42242.69524,
          "trades": 392,
          "taker_buy_base": 2616186.0,
          "taker_buy_quote": 21909.30342
        },
        {
          "timestamp": 1767657600000,
          "datetime": "2026-01-06T00:00:00",
          "open": 0.00835,
          "high": 0.00844,
          "low": 0.00828,
          "close": 0.0084,
          "volume": 9756424.0,
          "close_time": 1767671999999,
          "quote_volume": 81599.55787,
          "trades": 709,
          "taker_buy_base": 4062807.0,
          "taker_buy_quote": 33963.48912
        },
        {
          "timestamp": 1767672000000,
          "datetime": "2026-01-06T04:00:00",
          "open": 0.0084,
          "high": 0.00841,
          "low": 0.0083,
          "close": 0.00832,
          "volume": 7146005.0,
          "close_time": 1767686399999,
          "quote_volume": 59658.35421,
          "trades": 550,
          "taker_buy_base": 3119134.0,
          "taker_buy_quote": 26046.25775
        },
        {
          "timestamp": 1767686400000,
          "datetime": "2026-01-06T08:00:00",
          "open": 0.00832,
          "high": 0.00848,
          "low": 0.00832,
          "close": 0.00846,
          "volume": 5562207.0,
          "close_time": 1767700799999,
          "quote_volume": 46730.26906,
          "trades": 469,
          "taker_buy_base": 2864532.0,
          "taker_buy_quote": 24087.58241
        },
        {
          "timestamp": 1767700800000,
          "datetime": "2026-01-06T12:00:00",
          "open": 0.00846,
          "high": 0.0086,
          "low": 0.00843,
          "close": 0.00852,
          "volume": 14139678.0,
          "close_time": 1767715199999,
          "quote_volume": 120690.55832,
          "trades": 882,
          "taker_buy_base": 7279244.0,
          "taker_buy_quote": 62128.95382
        },
        {
          "timestamp": 1767715200000,
          "datetime": "2026-01-06T16:00:00",
          "open": 0.00852,
          "high": 0.00854,
          "low": 0.00827,
          "close": 0.00839,
          "volume": 10493108.0,
          "close_time": 1767729599999,
          "quote_volume": 88119.18467,
          "trades": 687,
          "taker_buy_base": 5416168.0,
          "taker_buy_quote": 45473.86864
        },
        {
          "timestamp": 1767729600000,
          "datetime": "2026-01-06T20:00:00",
          "open": 0.0084,
          "high": 0.00858,
          "low": 0.0084,
          "close": 0.00858,
          "volume": 5456339.0,
          "close_time": 1767743999999,
          "quote_volume": 46533.38922,
          "trades": 497,
          "taker_buy_base": 3320810.0,
          "taker_buy_quote": 28320.48385
        },
        {
          "timestamp": 1767744000000,
          "datetime": "2026-01-07T00:00:00",
          "open": 0.00858,
          "high": 0.00883,
          "low": 0.00842,
          "close": 0.0088,
          "volume": 35551057.0,
          "close_time": 1767758399999,
          "quote_volume": 307489.43611,
          "trades": 2520,
          "taker_buy_base": 18955593.0,
          "taker_buy_quote": 163975.63492
        },
        {
          "timestamp": 1767758400000,
          "datetime": "2026-01-07T04:00:00",
          "open": 0.0088,
          "high": 0.00894,
          "low": 0.00864,
          "close": 0.00888,
          "volume": 30492125.0,
          "close_time": 1767772799999,
          "quote_volume": 269188.01038,
          "trades": 1958,
          "taker_buy_base": 16479783.0,
          "taker_buy_quote": 145486.64192
        },
        {
          "timestamp": 1767772800000,
          "datetime": "2026-01-07T08:00:00",
          "open": 0.00888,
          "high": 0.00891,
          "low": 0.00861,
          "close": 0.00862,
          "volume": 20746895.0,
          "close_time": 1767787199999,
          "quote_volume": 181627.7218,
          "trades": 1214,
          "taker_buy_base": 9817279.0,
          "taker_buy_quote": 85958.24459
        },
        {
          "timestamp": 1767787200000,
          "datetime": "2026-01-07T12:00:00",
          "open": 0.00862,
          "high": 0.00896,
          "low": 0.00856,
          "close": 0.0089,
          "volume": 82248764.0,
          "close_time": 1767801599999,
          "quote_volume": 722115.72186,
          "trades": 3922,
          "taker_buy_base": 42635848.0,
          "taker_buy_quote": 374326.99742
        },
        {
          "timestamp": 1767801600000,
          "datetime": "2026-01-07T16:00:00",
          "open": 0.00889,
          "high": 0.00917,
          "low": 0.00872,
          "close": 0.00893,
          "volume": 48676844.0,
          "close_time": 1767815999999,
          "quote_volume": 433895.17853,
          "trades": 2251,
          "taker_buy_base": 25147642.0,
          "taker_buy_quote": 224251.92709
        },
        {
          "timestamp": 1767816000000,
          "datetime": "2026-01-07T20:00:00",
          "open": 0.00892,
          "high": 0.00892,
          "low": 0.00872,
          "close": 0.00888,
          "volume": 15870414.0,
          "close_time": 1767830399999,
          "quote_volume": 140041.3024,
          "trades": 861,
          "taker_buy_base": 7547235.0,
          "taker_buy_quote": 66591.68639
        },
        {
          "timestamp": 1767830400000,
          "datetime": "2026-01-08T00:00:00",
          "open": 0.00887,
          "high": 0.00979,
          "low": 0.00878,
          "close": 0.00891,
          "volume": 126081248.0,
          "close_time": 1767844799999,
          "quote_volume": 1159129.48207,
          "trades": 10787,
          "taker_buy_base": 65884051.0,
          "taker_buy_quote": 606222.19779
        },
        {
          "timestamp": 1767844800000,
          "datetime": "2026-01-08T04:00:00",
          "open": 0.00892,
          "high": 0.00914,
          "low": 0.00877,
          "close": 0.00894,
          "volume": 21196262.0,
          "close_time": 1767859199999,
          "quote_volume": 189462.9217,
          "trades": 2937,
          "taker_buy_base": 9959543.0,
          "taker_buy_quote": 89089.14281
        },
        {
          "timestamp": 1767859200000,
          "datetime": "2026-01-08T08:00:00",
          "open": 0.00893,
          "high": 0.00911,
          "low": 0.00883,
          "close": 0.00905,
          "volume": 16214995.0,
          "close_time": 1767873599999,
          "quote_volume": 144925.43927,
          "trades": 2224,
          "taker_buy_base": 7583010.0,
          "taker_buy_quote": 67866.64084
        },
        {
          "timestamp": 1767873600000,
          "datetime": "2026-01-08T12:00:00",
          "open": 0.00906,
          "high": 0.00906,
          "low": 0.00875,
          "close": 0.00895,
          "volume": 14973002.0,
          "close_time": 1767887999999,
          "quote_volume": 133296.15187,
          "trades": 1268,
          "taker_buy_base": 6953818.0,
          "taker_buy_quote": 61960.48126
        },
        {
          "timestamp": 1767888000000,
          "datetime": "2026-01-08T16:00:00",
          "open": 0.00894,
          "high": 0.00894,
          "low": 0.00881,
          "close": 0.00882,
          "volume": 3938006.0,
          "close_time": 1767902399999,
          "quote_volume": 34947.81075,
          "trades": 433,
          "taker_buy_base": 1857296.0,
          "taker_buy_quote": 16481.84686
        },
        {
          "timestamp": 1767902400000,
          "datetime": "2026-01-08T20:00:00",
          "open": 0.00884,
          "high": 0.00913,
          "low": 0.0088,
          "close": 0.00912,
          "volume": 9676357.0,
          "close_time": 1767916799999,
          "quote_volume": 86964.89205,
          "trades": 847,
          "taker_buy_base": 5071049.0,
          "taker_buy_quote": 45600.13539
        },
        {
          "timestamp": 1767916800000,
          "datetime": "2026-01-09T00:00:00",
          "open": 0.00912,
          "high": 0.0092,
          "low": 0.00885,
          "close": 0.00905,
          "volume": 13600196.0,
          "close_time": 1767931199999,
          "quote_volume": 122100.35182,
          "trades": 1166,
          "taker_buy_base": 6607986.0,
          "taker_buy_quote": 59324.31765
        },
        {
          "timestamp": 1767931200000,
          "datetime": "2026-01-09T04:00:00",
          "open": 0.00905,
          "high": 0.00909,
          "low": 0.00899,
          "close": 0.00904,
          "volume": 5609159.0,
          "close_time": 1767945599999,
          "quote_volume": 50647.43268,
          "trades": 604,
          "taker_buy_base": 3153142.0,
          "taker_buy_quote": 28478.88471
        },
        {
          "timestamp": 1767945600000,
          "datetime": "2026-01-09T08:00:00",
          "open": 0.00905,
          "high": 0.00908,
          "low": 0.0088,
          "close": 0.00895,
          "volume": 15322180.0,
          "close_time": 1767959999999,
          "quote_volume": 137497.39924,
          "trades": 1418,
          "taker_buy_base": 6634719.0,
          "taker_buy_quote": 59511.14669
        },
        {
          "timestamp": 1767960000000,
          "datetime": "2026-01-09T12:00:00",
          "open": 0.00896,
          "high": 0.00905,
          "low": 0.00886,
          "close": 0.00894,
          "volume": 14965983.0,
          "close_time": 1767974399999,
          "quote_volume": 133825.27867,
          "trades": 1179,
          "taker_buy_base": 7681606.0,
          "taker_buy_quote": 68725.58491
        },
        {
          "timestamp": 1767974400000,
          "datetime": "2026-01-09T16:00:00",
          "open": 0.00895,
          "high": 0.00903,
          "low": 0.00885,
          "close": 0.00888,
          "volume": 6318243.0,
          "close_time": 1767988799999,
          "quote_volume": 56514.54046,
          "trades": 640,
          "taker_buy_base": 2827250.0,
          "taker_buy_quote": 25319.29588
        },
        {
          "timestamp": 1767988800000,
          "datetime": "2026-01-09T20:00:00",
          "open": 0.00887,
          "high": 0.00913,
          "low": 0.00887,
          "close": 0.009,
          "volume": 12420356.0,
          "close_time": 1768003199999,
          "quote_volume": 112081.17559,
          "trades": 925,
          "taker_buy_base": 5403273.0,
          "taker_buy_quote": 48772.17229
        },
        {
          "timestamp": 1768003200000,
          "datetime": "2026-01-10T00:00:00",
          "open": 0.00899,
          "high": 0.00931,
          "low": 0.00876,
          "close": 0.00881,
          "volume": 28351208.0,
          "close_time": 1768017599999,
          "quote_volume": 257040.92334,
          "trades": 2836,
          "taker_buy_base": 15174012.0,
          "taker_buy_quote": 137464.33291
        },
        {
          "timestamp": 1768017600000,
          "datetime": "2026-01-10T04:00:00",
          "open": 0.00881,
          "high": 0.00895,
          "low": 0.00876,
          "close": 0.00894,
          "volume": 6583326.0,
          "close_time": 1768031999999,
          "quote_volume": 58291.67404,
          "trades": 750,
          "taker_buy_base": 3523966.0,
          "taker_buy_quote": 31223.08835
        },
        {
          "timestamp": 1768032000000,
          "datetime": "2026-01-10T08:00:00",
          "open": 0.00894,
          "high": 0.00898,
          "low": 0.00888,
          "close": 0.00897,
          "volume": 7889207.0,
          "close_time": 1768046399999,
          "quote_volume": 70545.55959,
          "trades": 945,
          "taker_buy_base": 3683651.0,
          "taker_buy_quote": 32946.43077
        },
        {
          "timestamp": 1768046400000,
          "datetime": "2026-01-10T12:00:00",
          "open": 0.00897,
          "high": 0.00898,
          "low": 0.00887,
          "close": 0.0089,
          "volume": 6079480.0,
          "close_time": 1768060799999,
          "quote_volume": 54245.1742,
          "trades": 466,
          "taker_buy_base": 2100662.0,
          "taker_buy_quote": 18741.37259
        },
        {
          "timestamp": 1768060800000,
          "datetime": "2026-01-10T16:00:00",
          "open": 0.00891,
          "high": 0.00897,
          "low": 0.0089,
          "close": 0.00896,
          "volume": 3081548.0,
          "close_time": 1768075199999,
          "quote_volume": 27544.57561,
          "trades": 471,
          "taker_buy_base": 1655526.0,
          "taker_buy_quote": 14800.76252
        },
        {
          "timestamp": 1768075200000,
          "datetime": "2026-01-10T20:00:00",
          "open": 0.00896,
          "high": 0.00896,
          "low": 0.00883,
          "close": 0.00889,
          "volume": 3647911.0,
          "close_time": 1768089599999,
          "quote_volume": 32459.39574,
          "trades": 343,
          "taker_buy_base": 1661285.0,
          "taker_buy_quote": 14784.10222
        },
        {
          "timestamp": 1768089600000,
          "datetime": "2026-01-11T00:00:00",
          "open": 0.0089,
          "high": 0.00891,
          "low": 0.00866,
          "close": 0.00874,
          "volume": 13160302.0,
          "close_time": 1768103999999,
          "quote_volume": 115190.40166,
          "trades": 1207,
          "taker_buy_base": 5478458.0,
          "taker_buy_quote": 47903.27328
        },
        {
          "timestamp": 1768104000000,
          "datetime": "2026-01-11T04:00:00",
          "open": 0.00874,
          "high": 0.00875,
          "low": 0.00868,
          "close": 0.0087,
          "volume": 3563586.0,
          "close_time": 1768118399999,
          "quote_volume": 31039.92394,
          "trades": 363,
          "taker_buy_base": 1559539.0,
          "taker_buy_quote": 13584.95892
        },
        {
          "timestamp": 1768118400000,
          "datetime": "2026-01-11T08:00:00",
          "open": 0.00869,
          "high": 0.00875,
          "low": 0.00868,
          "close": 0.00871,
          "volume": 3809237.0,
          "close_time": 1768132799999,
          "quote_volume": 33196.32231,
          "trades": 580,
          "taker_buy_base": 2178927.0,
          "taker_buy_quote": 18986.25829
        },
        {
          "timestamp": 1768132800000,
          "datetime": "2026-01-11T12:00:00",
          "open": 0.00871,
          "high": 0.0088,
          "low": 0.0086,
          "close": 0.00864,
          "volume": 8101826.0,
          "close_time": 1768147199999,
          "quote_volume": 70468.24446,
          "trades": 543,
          "taker_buy_base": 2866881.0,
          "taker_buy_quote": 24986.095
        },
        {
          "timestamp": 1768147200000,
          "datetime": "2026-01-11T16:00:00",
          "open": 0.00864,
          "high": 0.00874,
          "low": 0.00864,
          "close": 0.00869,
          "volume": 6788995.0,
          "close_time": 1768161599999,
          "quote_volume": 59078.79278,
          "trades": 500,
          "taker_buy_base": 3084509.0,
          "taker_buy_quote": 26831.85551
        },
        {
          "timestamp": 1768161600000,
          "datetime": "2026-01-11T20:00:00",
          "open": 0.00869,
          "high": 0.0087,
          "low": 0.00856,
          "close": 0.00866,
          "volume": 5003064.0,
          "close_time": 1768175999999,
          "quote_volume": 43206.35105,
          "trades": 472,
          "taker_buy_base": 2347268.0,
          "taker_buy_quote": 20283.77733
        },
        {
          "timestamp": 1768176000000,
          "datetime": "2026-01-12T00:00:00",
          "open": 0.00865,
          "high": 0.00872,
          "low": 0.0085,
          "close": 0.00862,
          "volume": 16961930.0,
          "close_time": 1768190399999,
          "quote_volume": 145746.74461,
          "trades": 1090,
          "taker_buy_base": 7762300.0,
          "taker_buy_quote": 66651.76361
        },
        {
          "timestamp": 1768190400000,
          "datetime": "2026-01-12T04:00:00",
          "open": 0.00862,
          "high": 0.00872,
          "low": 0.00856,
          "close": 0.00856,
          "volume": 5724267.0,
          "close_time": 1768204799999,
          "quote_volume": 49490.12162,
          "trades": 380,
          "taker_buy_base": 2325058.0,
          "taker_buy_quote": 20129.98303
        },
        {
          "timestamp": 1768204800000,
          "datetime": "2026-01-12T08:00:00",
          "open": 0.00856,
          "high": 0.00859,
          "low": 0.00847,
          "close": 0.0085,
          "volume": 7719448.0,
          "close_time": 1768219199999,
          "quote_volume": 65726.59342,
          "trades": 637,
          "taker_buy_base": 2600821.0,
          "taker_buy_quote": 22164.26356
        },
        {
          "timestamp": 1768219200000,
          "datetime": "2026-01-12T12:00:00",
          "open": 0.0085,
          "high": 0.00852,
          "low": 0.00834,
          "close": 0.00847,
          "volume": 12857001.0,
          "close_time": 1768233599999,
          "quote_volume": 108440.59142,
          "trades": 944,
          "taker_buy_base": 6078228.0,
          "taker_buy_quote": 51228.76425
        },
        {
          "timestamp": 1768233600000,
          "datetime": "2026-01-12T16:00:00",
          "open": 0.00846,
          "high": 0.00855,
          "low": 0.00843,
          "close": 0.00848,
          "volume": 6816256.0,
          "close_time": 1768247999999,
          "quote_volume": 57846.73685,
          "trades": 597,
          "taker_buy_base": 3726979.0,
          "taker_buy_quote": 31623.06736
        },
        {
          "timestamp": 1768248000000,
          "datetime": "2026-01-12T20:00:00",
          "open": 0.00848,
          "high": 0.00851,
          "low": 0.00836,
          "close": 0.00841,
          "volume": 5088410.0,
          "close_time": 1768262399999,
          "quote_volume": 42794.24373,
          "trades": 422,
          "taker_buy_base": 1750018.0,
          "taker_buy_quote": 14727.06052
        },
        {
          "timestamp": 1768262400000,
          "datetime": "2026-01-13T00:00:00",
          "open": 0.00841,
          "high": 0.00847,
          "low": 0.00839,
          "close": 0.00845,
          "volume": 4834653.0,
          "close_time": 1768276799999,
          "quote_volume": 40740.03024,
          "trades": 402,
          "taker_buy_base": 2564964.0,
          "taker_buy_quote": 21619.50115
        },
        {
          "timestamp": 1768276800000,
          "datetime": "2026-01-13T04:00:00",
          "open": 0.00845,
          "high": 0.00849,
          "low": 0.00842,
          "close": 0.00844,
          "volume": 4175867.0,
          "close_time": 1768291199999,
          "quote_volume": 35299.7671,
          "trades": 503,
          "taker_buy_base": 1546016.0,
          "taker_buy_quote": 13079.88151
        },
        {
          "timestamp": 1768291200000,
          "datetime": "2026-01-13T08:00:00",
          "open": 0.00843,
          "high": 0.00851,
          "low": 0.00842,
          "close": 0.00849,
          "volume": 4613786.0,
          "close_time": 1768305599999,
          "quote_volume": 39138.66269,
          "trades": 507,
          "taker_buy_base": 2261419.0,
          "taker_buy_quote": 19187.57403
        },
        {
          "timestamp": 1768305600000,
          "datetime": "2026-01-13T12:00:00",
          "open": 0.00849,
          "high": 0.00868,
          "low": 0.00847,
          "close": 0.00865,
          "volume": 14060039.0,
          "close_time": 1768319999999,
          "quote_volume": 120589.32083,
          "trades": 1240,
          "taker_buy_base": 6826912.0,
          "taker_buy_quote": 58548.4621
        },
        {
          "timestamp": 1768320000000,
          "datetime": "2026-01-13T16:00:00",
          "open": 0.00866,
          "high": 0.00873,
          "low": 0.00865,
          "close": 0.00873,
          "volume": 4661334.0,
          "close_time": 1768334399999,
          "quote_volume": 40522.12643,
          "trades": 686,
          "taker_buy_base": 2006587.0,
          "taker_buy_quote": 17455.87582
        },
        {
          "timestamp": 1768334400000,
          "datetime": "2026-01-13T20:00:00",
          "open": 0.00873,
          "high": 0.00888,
          "low": 0.00869,
          "close": 0.0088,
          "volume": 7075964.0,
          "close_time": 1768348799999,
          "quote_volume": 62220.96703,
          "trades": 1020,
          "taker_buy_base": 3150232.0,
          "taker_buy_quote": 27683.16025
        },
        {
          "timestamp": 1768348800000,
          "datetime": "2026-01-14T00:00:00",
          "open": 0.0088,
          "high": 0.00885,
          "low": 0.00877,
          "close": 0.0088,
          "volume": 6011112.0,
          "close_time": 1768363199999,
          "quote_volume": 52932.40776,
          "trades": 1423,
          "taker_buy_base": 2335370.0,
          "taker_buy_quote": 20575.00958
        },
        {
          "timestamp": 1768363200000,
          "datetime": "2026-01-14T04:00:00",
          "open": 0.00882,
          "high": 0.00885,
          "low": 0.00875,
          "close": 0.00881,
          "volume": 4225880.0,
          "close_time": 1768377599999,
          "quote_volume": 37161.84223,
          "trades": 755,
          "taker_buy_base": 1644445.0,
          "taker_buy_quote": 14473.95789
        },
        {
          "timestamp": 1768377600000,
          "datetime": "2026-01-14T08:00:00",
          "open": 0.00881,
          "high": 0.00891,
          "low": 0.0088,
          "close": 0.00884,
          "volume": 4841854.0,
          "close_time": 1768391999999,
          "quote_volume": 42859.31443,
          "trades": 842,
          "taker_buy_base": 1881192.0,
          "taker_buy_quote": 16657.38704
        },
        {
          "timestamp": 1768392000000,
          "datetime": "2026-01-14T12:00:00",
          "open": 0.00883,
          "high": 0.00897,
          "low": 0.00883,
          "close": 0.00895,
          "volume": 9266163.0,
          "close_time": 1768406399999,
          "quote_volume": 82543.67644,
          "trades": 1019,
          "taker_buy_base": 5150609.0,
          "taker_buy_quote": 45889.16514
        },
        {
          "timestamp": 1768406400000,
          "datetime": "2026-01-14T16:00:00",
          "open": 0.00895,
          "high": 0.00901,
          "low": 0.00879,
          "close": 0.0089,
          "volume": 9984848.0,
          "close_time": 1768420799999,
          "quote_volume": 88869.87446,
          "trades": 1132,
          "taker_buy_base": 4366460.0,
          "taker_buy_quote": 38914.70441
        },
        {
          "timestamp": 1768420800000,
          "datetime": "2026-01-14T20:00:00",
          "open": 0.00891,
          "high": 0.00894,
          "low": 0.00881,
          "close": 0.00888,
          "volume": 3529428.0,
          "close_time": 1768435199999,
          "quote_volume": 31329.75489,
          "trades": 516,
          "taker_buy_base": 1891339.0,
          "taker_buy_quote": 16786.9058
        },
        {
          "timestamp": 1768435200000,
          "datetime": "2026-01-15T00:00:00",
          "open": 0.00888,
          "high": 0.00889,
          "low": 0.00868,
          "close": 0.00872,
          "volume": 7974500.0,
          "close_time": 1768449599999,
          "quote_volume": 69966.78453,
          "trades": 788,
          "taker_buy_base": 3953624.0,
          "taker_buy_quote": 34691.56978
        },
        {
          "timestamp": 1768449600000,
          "datetime": "2026-01-15T04:00:00",
          "open": 0.00871,
          "high": 0.00877,
          "low": 0.00867,
          "close": 0.00876,
          "volume": 3892647.0,
          "close_time": 1768463999999,
          "quote_volume": 33951.54567,
          "trades": 387,
          "taker_buy_base": 2011800.0,
          "taker_buy_quote": 17563.63952
        },
        {
          "timestamp": 1768464000000,
          "datetime": "2026-01-15T08:00:00",
          "open": 0.00875,
          "high": 0.0088,
          "low": 0.00874,
          "close": 0.00875,
          "volume": 3178987.0,
          "close_time": 1768478399999,
          "quote_volume": 27883.64629,
          "trades": 371,
          "taker_buy_base": 1803251.0,
          "taker_buy_quote": 15819.42597
        },
        {
          "timestamp": 1768478400000,
          "datetime": "2026-01-15T12:00:00",
          "open": 0.00875,
          "high": 0.00884,
          "low": 0.00861,
          "close": 0.00866,
          "volume": 7330496.0,
          "close_time": 1768492799999,
          "quote_volume": 64112.42262,
          "trades": 811,
          "taker_buy_base": 3517034.0,
          "taker_buy_quote": 30772.66087
        },
        {
          "timestamp": 1768492800000,
          "datetime": "2026-01-15T16:00:00",
          "open": 0.00867,
          "high": 0.00871,
          "low": 0.00853,
          "close": 0.00857,
          "volume": 4891973.0,
          "close_time": 1768507199999,
          "quote_volume": 42181.79766,
          "trades": 509,
          "taker_buy_base": 2222668.0,
          "taker_buy_quote": 19187.93395
        },
        {
          "timestamp": 1768507200000,
          "datetime": "2026-01-15T20:00:00",
          "open": 0.00856,
          "high": 0.00859,
          "low": 0.00853,
          "close": 0.00859,
          "volume": 2536008.0,
          "close_time": 1768521599999,
          "quote_volume": 21723.96085,
          "trades": 295,
          "taker_buy_base": 1473040.0,
          "taker_buy_quote": 12625.73825
        },
        {
          "timestamp": 1768521600000,
          "datetime": "2026-01-16T00:00:00",
          "open": 0.00859,
          "high": 0.00861,
          "low": 0.00852,
          "close": 0.00858,
          "volume": 2564133.0,
          "close_time": 1768535999999,
          "quote_volume": 21945.78498,
          "trades": 283,
          "taker_buy_base": 1146888.0,
          "taker_buy_quote": 9820.35694
        },
        {
          "timestamp": 1768536000000,
          "datetime": "2026-01-16T04:00:00",
          "open": 0.00858,
          "high": 0.0087,
          "low": 0.00854,
          "close": 0.00865,
          "volume": 7376319.0,
          "close_time": 1768550399999,
          "quote_volume": 63563.22026,
          "trades": 800,
          "taker_buy_base": 4037400.0,
          "taker_buy_quote": 34817.33285
        },
        {
          "timestamp": 1768550400000,
          "datetime": "2026-01-16T08:00:00",
          "open": 0.00865,
          "high": 0.00869,
          "low": 0.00861,
          "close": 0.00865,
          "volume": 4066314.0,
          "close_time": 1768564799999,
          "quote_volume": 35213.33349,
          "trades": 469,
          "taker_buy_base": 2063873.0,
          "taker_buy_quote": 17879.21112
        },
        {
          "timestamp": 1768564800000,
          "datetime": "2026-01-16T12:00:00",
          "open": 0.00864,
          "high": 0.00869,
          "low": 0.00849,
          "close": 0.00855,
          "volume": 7968019.0,
          "close_time": 1768579199999,
          "quote_volume": 68546.14874,
          "trades": 867,
          "taker_buy_base": 3473173.0,
          "taker_buy_quote": 29898.08932
        },
        {
          "timestamp": 1768579200000,
          "datetime": "2026-01-16T16:00:00",
          "open": 0.00854,
          "high": 0.00865,
          "low": 0.00853,
          "close": 0.0086,
          "volume": 4479507.0,
          "close_time": 1768593599999,
          "quote_volume": 38488.47447,
          "trades": 513,
          "taker_buy_base": 2213436.0,
          "taker_buy_quote": 19023.68328
        },
        {
          "timestamp": 1768593600000,
          "datetime": "2026-01-16T20:00:00",
          "open": 0.00859,
          "high": 0.00881,
          "low": 0.00857,
          "close": 0.00879,
          "volume": 4630937.0,
          "close_time": 1768607999999,
          "quote_volume": 40324.31082,
          "trades": 428,
          "taker_buy_base": 2935694.0,
          "taker_buy_quote": 25557.84074
        },
        {
          "timestamp": 1768608000000,
          "datetime": "2026-01-17T00:00:00",
          "open": 0.00879,
          "high": 0.00892,
          "low": 0.0087,
          "close": 0.00874,
          "volume": 7317436.0,
          "close_time": 1768622399999,
          "quote_volume": 64435.22373,
          "trades": 722,
          "taker_buy_base": 3055670.0,
          "taker_buy_quote": 26926.23539
        },
        {
          "timestamp": 1768622400000,
          "datetime": "2026-01-17T04:00:00",
          "open": 0.00874,
          "high": 0.00889,
          "low": 0.00872,
          "close": 0.00887,
          "volume": 3765448.0,
          "close_time": 1768636799999,
          "quote_volume": 33195.12965,
          "trades": 459,
          "taker_buy_base": 2122066.0,
          "taker_buy_quote": 18679.53593
        },
        {
          "timestamp": 1768636800000,
          "datetime": "2026-01-17T08:00:00",
          "open": 0.00887,
          "high": 0.00907,
          "low": 0.00884,
          "close": 0.00906,
          "volume": 12937156.0,
          "close_time": 1768651199999,
          "quote_volume": 116336.4886,
          "trades": 1391,
          "taker_buy_base": 6177125.0,
          "taker_buy_quote": 55567.08388
        },
        {
          "timestamp": 1768651200000,
          "datetime": "2026-01-17T12:00:00",
          "open": 0.00906,
          "high": 0.00941,
          "low": 0.00905,
          "close": 0.00937,
          "volume": 30041289.0,
          "close_time": 1768665599999,
          "quote_volume": 279389.77112,
          "trades": 2899,
          "taker_buy_base": 15369311.0,
          "taker_buy_quote": 142933.86122
        },
        {
          "timestamp": 1768665600000,
          "datetime": "2026-01-17T16:00:00",
          "open": 0.00938,
          "high": 0.00938,
          "low": 0.00914,
          "close": 0.00915,
          "volume": 7655429.0,
          "close_time": 1768679999999,
          "quote_volume": 70687.31131,
          "trades": 797,
          "taker_buy_base": 3426933.0,
          "taker_buy_quote": 31643.74836
        },
        {
          "timestamp": 1768680000000,
          "datetime": "2026-01-17T20:00:00",
          "open": 0.00915,
          "high": 0.00926,
          "low": 0.00912,
          "close": 0.00918,
          "volume": 6029951.0,
          "close_time": 1768694399999,
          "quote_volume": 55341.72734,
          "trades": 654,
          "taker_buy_base": 3088410.0,
          "taker_buy_quote": 28366.24149
        },
        {
          "timestamp": 1768694400000,
          "datetime": "2026-01-18T00:00:00",
          "open": 0.00918,
          "high": 0.00947,
          "low": 0.00909,
          "close": 0.00919,
          "volume": 28356669.0,
          "close_time": 1768708799999,
          "quote_volume": 264372.02805,
          "trades": 2385,
          "taker_buy_base": 14869831.0,
          "taker_buy_quote": 138679.49563
        },
        {
          "timestamp": 1768708800000,
          "datetime": "2026-01-18T04:00:00",
          "open": 0.00919,
          "high": 0.00921,
          "low": 0.00904,
          "close": 0.00908,
          "volume": 4963303.0,
          "close_time": 1768723199999,
          "quote_volume": 45265.62699,
          "trades": 577,
          "taker_buy_base": 2607775.0,
          "taker_buy_quote": 23779.26552
        },
        {
          "timestamp": 1768723200000,
          "datetime": "2026-01-18T08:00:00",
          "open": 0.00908,
          "high": 0.00908,
          "low": 0.00893,
          "close": 0.00897,
          "volume": 7240821.0,
          "close_time": 1768737599999,
          "quote_volume": 65161.94644,
          "trades": 752,
          "taker_buy_base": 3275775.0,
          "taker_buy_quote": 29502.02205
        },
        {
          "timestamp": 1768737600000,
          "datetime": "2026-01-18T12:00:00",
          "open": 0.00897,
          "high": 0.00903,
          "low": 0.00887,
          "close": 0.00894,
          "volume": 6057469.0,
          "close_time": 1768751999999,
          "quote_volume": 54170.00442,
          "trades": 638,
          "taker_buy_base": 2937214.0,
          "taker_buy_quote": 26292.38107
        },
        {
          "timestamp": 1768752000000,
          "datetime": "2026-01-18T16:00:00",
          "open": 0.00893,
          "high": 0.00899,
          "low": 0.00889,
          "close": 0.00893,
          "volume": 2261424.0,
          "close_time": 1768766399999,
          "quote_volume": 20216.17005,
          "trades": 268,
          "taker_buy_base": 1132355.0,
          "taker_buy_quote": 10132.26221
        },
        {
          "timestamp": 1768766400000,
          "datetime": "2026-01-18T20:00:00",
          "open": 0.00893,
          "high": 0.00898,
          "low": 0.00868,
          "close": 0.00868,
          "volume": 5591703.0,
          "close_time": 1768780799999,
          "quote_volume": 49441.99149,
          "trades": 622,
          "taker_buy_base": 2195110.0,
          "taker_buy_quote": 19435.04619
        },
        {
          "timestamp": 1768780800000,
          "datetime": "2026-01-19T00:00:00",
          "open": 0.00867,
          "high": 0.00867,
          "low": 0.0081,
          "close": 0.00841,
          "volume": 19441339.0,
          "close_time": 1768795199999,
          "quote_volume": 163123.70033,
          "trades": 1953,
          "taker_buy_base": 8918367.0,
          "taker_buy_quote": 74719.4615
        },
        {
          "timestamp": 1768795200000,
          "datetime": "2026-01-19T04:00:00",
          "open": 0.0084,
          "high": 0.0084,
          "low": 0.00827,
          "close": 0.00835,
          "volume": 5437263.0,
          "close_time": 1768809599999,
          "quote_volume": 45245.06239,
          "trades": 469,
          "taker_buy_base": 2596148.0,
          "taker_buy_quote": 21604.74869
        },
        {
          "timestamp": 1768809600000,
          "datetime": "2026-01-19T08:00:00",
          "open": 0.00834,
          "high": 0.00842,
          "low": 0.00832,
          "close": 0.00834,
          "volume": 4283028.0,
          "close_time": 1768823999999,
          "quote_volume": 35845.93418,
          "trades": 450,
          "taker_buy_base": 2263295.0,
          "taker_buy_quote": 18952.07137
        },
        {
          "timestamp": 1768824000000,
          "datetime": "2026-01-19T12:00:00",
          "open": 0.00834,
          "high": 0.00838,
          "low": 0.00827,
          "close": 0.0083,
          "volume": 4757100.0,
          "close_time": 1768838399999,
          "quote_volume": 39599.07421,
          "trades": 568,
          "taker_buy_base": 1990836.0,
          "taker_buy_quote": 16582.25688
        },
        {
          "timestamp": 1768838400000,
          "datetime": "2026-01-19T16:00:00",
          "open": 0.0083,
          "high": 0.00845,
          "low": 0.00829,
          "close": 0.00843,
          "volume": 3864856.0,
          "close_time": 1768852799999,
          "quote_volume": 32395.58712,
          "trades": 453,
          "taker_buy_base": 2163939.0,
          "taker_buy_quote": 18136.70629
        },
        {
          "timestamp": 1768852800000,
          "datetime": "2026-01-19T20:00:00",
          "open": 0.00843,
          "high": 0.00844,
          "low": 0.00833,
          "close": 0.00837,
          "volume": 3841978.0,
          "close_time": 1768867199999,
          "quote_volume": 32205.87937,
          "trades": 479,
          "taker_buy_base": 1768421.0,
          "taker_buy_quote": 14834.19285
        },
        {
          "timestamp": 1768867200000,
          "datetime": "2026-01-20T00:00:00",
          "open": 0.00837,
          "high": 0.0084,
          "low": 0.00829,
          "close": 0.00836,
          "volume": 6893630.0,
          "close_time": 1768881599999,
          "quote_volume": 57440.78331,
          "trades": 728,
          "taker_buy_base": 2961644.0,
          "taker_buy_quote": 24691.26409
        },
        {
          "timestamp": 1768881600000,
          "datetime": "2026-01-20T04:00:00",
          "open": 0.00836,
          "high": 0.00839,
          "low": 0.00823,
          "close": 0.00823,
          "volume": 5970228.0,
          "close_time": 1768895999999,
          "quote_volume": 49606.53151,
          "trades": 470,
          "taker_buy_base": 2826884.0,
          "taker_buy_quote": 23485.95672
        },
        {
          "timestamp": 1768896000000,
          "datetime": "2026-01-20T08:00:00",
          "open": 0.00823,
          "high": 0.00836,
          "low": 0.00816,
          "close": 0.00828,
          "volume": 8072970.0,
          "close_time": 1768910399999,
          "quote_volume": 66559.31144,
          "trades": 674,
          "taker_buy_base": 4290450.0,
          "taker_buy_quote": 35342.79588
        },
        {
          "timestamp": 1768910400000,
          "datetime": "2026-01-20T12:00:00",
          "open": 0.00829,
          "high": 0.00843,
          "low": 0.00827,
          "close": 0.00833,
          "volume": 17455086.0,
          "close_time": 1768924799999,
          "quote_volume": 145657.34725,
          "trades": 2131,
          "taker_buy_base": 9380517.0,
          "taker_buy_quote": 78249.89872
        },
        {
          "timestamp": 1768924800000,
          "datetime": "2026-01-20T16:00:00",
          "open": 0.00833,
          "high": 0.00845,
          "low": 0.00809,
          "close": 0.00812,
          "volume": 17852776.0,
          "close_time": 1768939199999,
          "quote_volume": 147208.30143,
          "trades": 1432,
          "taker_buy_base": 8869439.0,
          "taker_buy_quote": 73015.78317
        },
        {
          "timestamp": 1768939200000,
          "datetime": "2026-01-20T20:00:00",
          "open": 0.00812,
          "high": 0.00818,
          "low": 0.00796,
          "close": 0.00797,
          "volume": 6211147.0,
          "close_time": 1768953599999,
          "quote_volume": 50099.35753,
          "trades": 618,
          "taker_buy_base": 2500119.0,
          "taker_buy_quote": 20187.92605
        },
        {
          "timestamp": 1768953600000,
          "datetime": "2026-01-21T00:00:00",
          "open": 0.00798,
          "high": 0.0082,
          "low": 0.00794,
          "close": 0.00817,
          "volume": 5895560.0,
          "close_time": 1768967999999,
          "quote_volume": 47518.62269,
          "trades": 605,
          "taker_buy_base": 2915614.0,
          "taker_buy_quote": 23510.46364
        },
        {
          "timestamp": 1768968000000,
          "datetime": "2026-01-21T04:00:00",
          "open": 0.00817,
          "high": 0.00818,
          "low": 0.00808,
          "close": 0.00808,
          "volume": 3628990.0,
          "close_time": 1768982399999,
          "quote_volume": 29563.2926,
          "trades": 553,
          "taker_buy_base": 1415722.0,
          "taker_buy_quote": 11534.3211
        },
        {
          "timestamp": 1768982400000,
          "datetime": "2026-01-21T08:00:00",
          "open": 0.00809,
          "high": 0.00821,
          "low": 0.00805,
          "close": 0.00811,
          "volume": 5860152.0,
          "close_time": 1768996799999,
          "quote_volume": 47681.39651,
          "trades": 688,
          "taker_buy_base": 3270651.0,
          "taker_buy_quote": 26623.04293
        },
        {
          "timestamp": 1768996800000,
          "datetime": "2026-01-21T12:00:00",
          "open": 0.0081,
          "high": 0.00821,
          "low": 0.00798,
          "close": 0.00821,
          "volume": 7781900.0,
          "close_time": 1769011199999,
          "quote_volume": 63049.66123,
          "trades": 859,
          "taker_buy_base": 3453714.0,
          "taker_buy_quote": 27993.6049
        },
        {
          "timestamp": 1769011200000,
          "datetime": "2026-01-21T16:00:00",
          "open": 0.00821,
          "high": 0.0083,
          "low": 0.00795,
          "close": 0.00828,
          "volume": 27051217.0,
          "close_time": 1769025599999,
          "quote_volume": 220762.71564,
          "trades": 1889,
          "taker_buy_base": 13235918.0,
          "taker_buy_quote": 108068.6724
        },
        {
          "timestamp": 1769025600000,
          "datetime": "2026-01-21T20:00:00",
          "open": 0.00829,
          "high": 0.00834,
          "low": 0.00819,
          "close": 0.00821,
          "volume": 9248005.0,
          "close_time": 1769039999999,
          "quote_volume": 76574.36106,
          "trades": 613,
          "taker_buy_base": 3805130.0,
          "taker_buy_quote": 31513.32124
        },
        {
          "timestamp": 1769040000000,
          "datetime": "2026-01-22T00:00:00",
          "open": 0.00823,
          "high": 0.00862,
          "low": 0.00818,
          "close": 0.0086,
          "volume": 16642400.0,
          "close_time": 1769054399999,
          "quote_volume": 140564.57426,
          "trades": 1455,
          "taker_buy_base": 9642183.0,
          "taker_buy_quote": 81431.92848
        },
        {
          "timestamp": 1769054400000,
          "datetime": "2026-01-22T04:00:00",
          "open": 0.0086,
          "high": 0.00874,
          "low": 0.0083,
          "close": 0.00857,
          "volume": 25633508.0,
          "close_time": 1769068799999,
          "quote_volume": 218864.32115,
          "trades": 2203,
          "taker_buy_base": 11476019.0,
          "taker_buy_quote": 98111.97276
        },
        {
          "timestamp": 1769068800000,
          "datetime": "2026-01-22T08:00:00",
          "open": 0.00856,
          "high": 0.00875,
          "low": 0.00841,
          "close": 0.00859,
          "volume": 35770107.0,
          "close_time": 1769083199999,
          "quote_volume": 306519.63428,
          "trades": 2529,
          "taker_buy_base": 17846712.0,
          "taker_buy_quote": 153063.6419
        },
        {
          "timestamp": 1769083200000,
          "datetime": "2026-01-22T12:00:00",
          "open": 0.0086,
          "high": 0.00919,
          "low": 0.00836,
          "close": 0.00843,
          "volume": 129729105.0,
          "close_time": 1769097599999,
          "quote_volume": 1144272.45261,
          "trades": 9004,
          "taker_buy_base": 60941949.0,
          "taker_buy_quote": 539550.22783
        },
        {
          "timestamp": 1769097600000,
          "datetime": "2026-01-22T16:00:00",
          "open": 0.00843,
          "high": 0.00849,
          "low": 0.00831,
          "close": 0.00842,
          "volume": 13060203.0,
          "close_time": 1769111999999,
          "quote_volume": 109667.15331,
          "trades": 1644,
          "taker_buy_base": 7918502.0,
          "taker_buy_quote": 66530.03552
        },
        {
          "timestamp": 1769112000000,
          "datetime": "2026-01-22T20:00:00",
          "open": 0.00842,
          "high": 0.00848,
          "low": 0.0083,
          "close": 0.00847,
          "volume": 8630425.0,
          "close_time": 1769126399999,
          "quote_volume": 72352.78303,
          "trades": 889,
          "taker_buy_base": 4742619.0,
          "taker_buy_quote": 39812.59456
        },
        {
          "timestamp": 1769126400000,
          "datetime": "2026-01-23T00:00:00",
          "open": 0.00847,
          "high": 0.00898,
          "low": 0.00838,
          "close": 0.00886,
          "volume": 22393805.0,
          "close_time": 1769140799999,
          "quote_volume": 195411.65323,
          "trades": 2354,
          "taker_buy_base": 12306317.0,
          "taker_buy_quote": 106843.1339
        },
        {
          "timestamp": 1769140800000,
          "datetime": "2026-01-23T04:00:00",
          "open": 0.00887,
          "high": 0.00917,
          "low": 0.00855,
          "close": 0.00873,
          "volume": 32154657.0,
          "close_time": 1769155199999,
          "quote_volume": 285070.17248,
          "trades": 2999,
          "taker_buy_base": 17592258.0,
          "taker_buy_quote": 155921.93631
        },
        {
          "timestamp": 1769155200000,
          "datetime": "2026-01-23T08:00:00",
          "open": 0.00873,
          "high": 0.00947,
          "low": 0.00868,
          "close": 0.00891,
          "volume": 62268518.0,
          "close_time": 1769169599999,
          "quote_volume": 563959.71084,
          "trades": 5589,
          "taker_buy_base": 31415885.0,
          "taker_buy_quote": 285040.01206
        },
        {
          "timestamp": 1769169600000,
          "datetime": "2026-01-23T12:00:00",
          "open": 0.00893,
          "high": 0.009,
          "low": 0.0087,
          "close": 0.00892,
          "volume": 18629440.0,
          "close_time": 1769183999999,
          "quote_volume": 164418.70965,
          "trades": 2124,
          "taker_buy_base": 12530288.0,
          "taker_buy_quote": 110464.15023
        },
        {
          "timestamp": 1769184000000,
          "datetime": "2026-01-23T16:00:00",
          "open": 0.00891,
          "high": 0.009,
          "low": 0.00883,
          "close": 0.00889,
          "volume": 10682019.0,
          "close_time": 1769198399999,
          "quote_volume": 95135.31108,
          "trades": 1463,
          "taker_buy_base": 5195155.0,
          "taker_buy_quote": 46295.6805
        },
        {
          "timestamp": 1769198400000,
          "datetime": "2026-01-23T20:00:00",
          "open": 0.00888,
          "high": 0.00894,
          "low": 0.00876,
          "close": 0.00887,
          "volume": 7350977.0,
          "close_time": 1769212799999,
          "quote_volume": 65139.74309,
          "trades": 615,
          "taker_buy_base": 4393939.0,
          "taker_buy_quote": 38926.95543
        },
        {
          "timestamp": 1769212800000,
          "datetime": "2026-01-24T00:00:00",
          "open": 0.00887,
          "high": 0.00912,
          "low": 0.00857,
          "close": 0.00858,
          "volume": 24754165.0,
          "close_time": 1769227199999,
          "quote_volume": 218404.60935,
          "trades": 2403,
          "taker_buy_base": 11794227.0,
          "taker_buy_quote": 104125.45342
        },
        {
          "timestamp": 1769227200000,
          "datetime": "2026-01-24T04:00:00",
          "open": 0.00859,
          "high": 0.00862,
          "low": 0.00853,
          "close": 0.00858,
          "volume": 4328029.0,
          "close_time": 1769241599999,
          "quote_volume": 37104.95046,
          "trades": 515,
          "taker_buy_base": 2202060.0,
          "taker_buy_quote": 18886.36098
        },
        {
          "timestamp": 1769241600000,
          "datetime": "2026-01-24T08:00:00",
          "open": 0.00858,
          "high": 0.00866,
          "low": 0.00857,
          "close": 0.00864,
          "volume": 6012599.0,
          "close_time": 1769255999999,
          "quote_volume": 51844.54294,
          "trades": 600,
          "taker_buy_base": 2641228.0,
          "taker_buy_quote": 22766.6965
        },
        {
          "timestamp": 1769256000000,
          "datetime": "2026-01-24T12:00:00",
          "open": 0.00865,
          "high": 0.00866,
          "low": 0.00847,
          "close": 0.00851,
          "volume": 6300422.0,
          "close_time": 1769270399999,
          "quote_volume": 53946.06799,
          "trades": 671,
          "taker_buy_base": 2173520.0,
          "taker_buy_quote": 18585.88119
        },
        {
          "timestamp": 1769270400000,
          "datetime": "2026-01-24T16:00:00",
          "open": 0.0085,
          "high": 0.00854,
          "low": 0.00846,
          "close": 0.00849,
          "volume": 1799399.0,
          "close_time": 1769284799999,
          "quote_volume": 15307.27084,
          "trades": 242,
          "taker_buy_base": 876728.0,
          "taker_buy_quote": 7463.04779
        },
        {
          "timestamp": 1769284800000,
          "datetime": "2026-01-24T20:00:00",
          "open": 0.00849,
          "high": 0.0086,
          "low": 0.00845,
          "close": 0.0086,
          "volume": 3765567.0,
          "close_time": 1769299199999,
          "quote_volume": 32041.95671,
          "trades": 453,
          "taker_buy_base": 2174696.0,
          "taker_buy_quote": 18522.73699
        },
        {
          "timestamp": 1769299200000,
          "datetime": "2026-01-25T00:00:00",
          "open": 0.0086,
          "high": 0.0087,
          "low": 0.00853,
          "close": 0.00861,
          "volume": 15198172.0,
          "close_time": 1769313599999,
          "quote_volume": 131279.1231,
          "trades": 1265,
          "taker_buy_base": 6778748.0,
          "taker_buy_quote": 58519.31832
        },
        {
          "timestamp": 1769313600000,
          "datetime": "2026-01-25T04:00:00",
          "open": 0.0086,
          "high": 0.00863,
          "low": 0.00844,
          "close": 0.00846,
          "volume": 5469151.0,
          "close_time": 1769327999999,
          "quote_volume": 46666.7005,
          "trades": 670,
          "taker_buy_base": 1832836.0,
          "taker_buy_quote": 15671.86459
        },
        {
          "timestamp": 1769328000000,
          "datetime": "2026-01-25T08:00:00",
          "open": 0.00846,
          "high": 0.00861,
          "low": 0.00844,
          "close": 0.00851,
          "volume": 8843644.0,
          "close_time": 1769342399999,
          "quote_volume": 75391.59992,
          "trades": 1013,
          "taker_buy_base": 4673606.0,
          "taker_buy_quote": 39815.52487
        },
        {
          "timestamp": 1769342400000,
          "datetime": "2026-01-25T12:00:00",
          "open": 0.0085,
          "high": 0.0085,
          "low": 0.0083,
          "close": 0.00835,
          "volume": 6963480.0,
          "close_time": 1769356799999,
          "quote_volume": 58388.24861,
          "trades": 711,
          "taker_buy_base": 2938495.0,
          "taker_buy_quote": 24644.56725
        },
        {
          "timestamp": 1769356800000,
          "datetime": "2026-01-25T16:00:00",
          "open": 0.00834,
          "high": 0.00834,
          "low": 0.00796,
          "close": 0.00797,
          "volume": 13256940.0,
          "close_time": 1769371199999,
          "quote_volume": 108133.08781,
          "trades": 1646,
          "taker_buy_base": 5710802.0,
          "taker_buy_quote": 46627.02036
        },
        {
          "timestamp": 1769371200000,
          "datetime": "2026-01-25T20:00:00",
          "open": 0.00799,
          "high": 0.00811,
          "low": 0.00795,
          "close": 0.00808,
          "volume": 6766533.0,
          "close_time": 1769385599999,
          "quote_volume": 54385.3193,
          "trades": 880,
          "taker_buy_base": 3500034.0,
          "taker_buy_quote": 28146.27584
        },
        {
          "timestamp": 1769385600000,
          "datetime": "2026-01-26T00:00:00",
          "open": 0.00808,
          "high": 0.00819,
          "low": 0.00794,
          "close": 0.00808,
          "volume": 15819982.0,
          "close_time": 1769399999999,
          "quote_volume": 127654.47842,
          "trades": 1500,
          "taker_buy_base": 5988150.0,
          "taker_buy_quote": 48436.87212
        },
        {
          "timestamp": 1769400000000,
          "datetime": "2026-01-26T04:00:00",
          "open": 0.00808,
          "high": 0.0082,
          "low": 0.00798,
          "close": 0.00815,
          "volume": 22263823.0,
          "close_time": 1769414399999,
          "quote_volume": 179931.23946,
          "trades": 2732,
          "taker_buy_base": 8773567.0,
          "taker_buy_quote": 71050.9444
        },
        {
          "timestamp": 1769414400000,
          "datetime": "2026-01-26T08:00:00",
          "open": 0.00815,
          "high": 0.00823,
          "low": 0.0081,
          "close": 0.00819,
          "volume": 7805344.0,
          "close_time": 1769428799999,
          "quote_volume": 63699.1528,
          "trades": 1220,
          "taker_buy_base": 3586457.0,
          "taker_buy_quote": 29278.24173
        },
        {
          "timestamp": 1769428800000,
          "datetime": "2026-01-26T12:00:00",
          "open": 0.00819,
          "high": 0.00829,
          "low": 0.00812,
          "close": 0.00823,
          "volume": 7720328.0,
          "close_time": 1769443199999,
          "quote_volume": 63260.24922,
          "trades": 1012,
          "taker_buy_base": 3635116.0,
          "taker_buy_quote": 29809.80829
        },
        {
          "timestamp": 1769443200000,
          "datetime": "2026-01-26T16:00:00",
          "open": 0.00824,
          "high": 0.00825,
          "low": 0.00814,
          "close": 0.00818,
          "volume": 6948441.0,
          "close_time": 1769457599999,
          "quote_volume": 57029.10533,
          "trades": 916,
          "taker_buy_base": 3470513.0,
          "taker_buy_quote": 28489.57722
        },
        {
          "timestamp": 1769457600000,
          "datetime": "2026-01-26T20:00:00",
          "open": 0.00817,
          "high": 0.00826,
          "low": 0.00816,
          "close": 0.0082,
          "volume": 4635734.0,
          "close_time": 1769471999999,
          "quote_volume": 38032.39673,
          "trades": 627,
          "taker_buy_base": 2415227.0,
          "taker_buy_quote": 19818.69629
        },
        {
          "timestamp": 1769472000000,
          "datetime": "2026-01-27T00:00:00",
          "open": 0.00819,
          "high": 0.00845,
          "low": 0.00818,
          "close": 0.00832,
          "volume": 15645731.0,
          "close_time": 1769486399999,
          "quote_volume": 130604.18744,
          "trades": 1452,
          "taker_buy_base": 7990733.0,
          "taker_buy_quote": 66640.51547
        },
        {
          "timestamp": 1769486400000,
          "datetime": "2026-01-27T04:00:00",
          "open": 0.00831,
          "high": 0.00834,
          "low": 0.00822,
          "close": 0.00827,
          "volume": 2289652.0,
          "close_time": 1769500799999,
          "quote_volume": 18961.43852,
          "trades": 343,
          "taker_buy_base": 1012744.0,
          "taker_buy_quote": 8397.97073
        },
        {
          "timestamp": 1769500800000,
          "datetime": "2026-01-27T08:00:00",
          "open": 0.00827,
          "high": 0.00829,
          "low": 0.00816,
          "close": 0.00821,
          "volume": 11922982.0,
          "close_time": 1769515199999,
          "quote_volume": 97859.5035,
          "trades": 834,
          "taker_buy_base": 7023765.0,
          "taker_buy_quote": 57628.95372
        },
        {
          "timestamp": 1769515200000,
          "datetime": "2026-01-27T12:00:00",
          "open": 0.0082,
          "high": 0.0082,
          "low": 0.00804,
          "close": 0.00812,
          "volume": 4628119.0,
          "close_time": 1769529599999,
          "quote_volume": 37483.88583,
          "trades": 482,
          "taker_buy_base": 2243416.0,
          "taker_buy_quote": 18157.06654
        },
        {
          "timestamp": 1769529600000,
          "datetime": "2026-01-27T16:00:00",
          "open": 0.00813,
          "high": 0.00823,
          "low": 0.00805,
          "close": 0.00821,
          "volume": 5417917.0,
          "close_time": 1769543999999,
          "quote_volume": 44101.00485,
          "trades": 544,
          "taker_buy_base": 2952033.0,
          "taker_buy_quote": 24036.74703
        },
        {
          "timestamp": 1769544000000,
          "datetime": "2026-01-27T20:00:00",
          "open": 0.00822,
          "high": 0.00828,
          "low": 0.00821,
          "close": 0.00825,
          "volume": 2477496.0,
          "close_time": 1769558399999,
          "quote_volume": 20423.7817,
          "trades": 288,
          "taker_buy_base": 852296.0,
          "taker_buy_quote": 7029.37661
        },
        {
          "timestamp": 1769558400000,
          "datetime": "2026-01-28T00:00:00",
          "open": 0.00824,
          "high": 0.00825,
          "low": 0.00816,
          "close": 0.00818,
          "volume": 2907160.0,
          "close_time": 1769572799999,
          "quote_volume": 23855.00194,
          "trades": 668,
          "taker_buy_base": 1638784.0,
          "taker_buy_quote": 13455.78444
        },
        {
          "timestamp": 1769572800000,
          "datetime": "2026-01-28T04:00:00",
          "open": 0.00818,
          "high": 0.00821,
          "low": 0.00814,
          "close": 0.00817,
          "volume": 3626348.0,
          "close_time": 1769587199999,
          "quote_volume": 29649.80916,
          "trades": 375,
          "taker_buy_base": 1547561.0,
          "taker_buy_quote": 12661.26361
        },
        {
          "timestamp": 1769587200000,
          "datetime": "2026-01-28T08:00:00",
          "open": 0.00818,
          "high": 0.00822,
          "low": 0.00814,
          "close": 0.00821,
          "volume": 3385214.0,
          "close_time": 1769601599999,
          "quote_volume": 27700.15776,
          "trades": 533,
          "taker_buy_base": 1562446.0,
          "taker_buy_quote": 12797.00213
        },
        {
          "timestamp": 1769601600000,
          "datetime": "2026-01-28T12:00:00",
          "open": 0.00821,
          "high": 0.00822,
          "low": 0.00803,
          "close": 0.00807,
          "volume": 6136883.0,
          "close_time": 1769615999999,
          "quote_volume": 49802.07885,
          "trades": 779,
          "taker_buy_base": 2757222.0,
          "taker_buy_quote": 22377.80756
        },
        {
          "timestamp": 1769616000000,
          "datetime": "2026-01-28T16:00:00",
          "open": 0.00805,
          "high": 0.00813,
          "low": 0.00804,
          "close": 0.00813,
          "volume": 3243488.0,
          "close_time": 1769630399999,
          "quote_volume": 26207.57053,
          "trades": 456,
          "taker_buy_base": 1674700.0,
          "taker_buy_quote": 13541.21313
        },
        {
          "timestamp": 1769630400000,
          "datetime": "2026-01-28T20:00:00",
          "open": 0.00811,
          "high": 0.00816,
          "low": 0.00807,
          "close": 0.00811,
          "volume": 3843960.0,
          "close_time": 1769644799999,
          "quote_volume": 31225.0256,
          "trades": 759,
          "taker_buy_base": 1711671.0,
          "taker_buy_quote": 13914.90034
        },
        {
          "timestamp": 1769644800000,
          "datetime": "2026-01-29T00:00:00",
          "open": 0.00811,
          "high": 0.00814,
          "low": 0.00788,
          "close": 0.0079,
          "volume": 7759036.0,
          "close_time": 1769659199999,
          "quote_volume": 62010.02443,
          "trades": 1352,
          "taker_buy_base": 3207084.0,
          "taker_buy_quote": 25634.93507
        },
        {
          "timestamp": 1769659200000,
          "datetime": "2026-01-29T04:00:00",
          "open": 0.0079,
          "high": 0.00797,
          "low": 0.00786,
          "close": 0.00795,
          "volume": 5073389.0,
          "close_time": 1769673599999,
          "quote_volume": 40217.14629,
          "trades": 680,
          "taker_buy_base": 2880398.0,
          "taker_buy_quote": 22850.16251
        },
        {
          "timestamp": 1769673600000,
          "datetime": "2026-01-29T08:00:00",
          "open": 0.00793,
          "high": 0.00794,
          "low": 0.00779,
          "close": 0.0078,
          "volume": 3419803.0,
          "close_time": 1769687999999,
          "quote_volume": 26881.3546,
          "trades": 557,
          "taker_buy_base": 991869.0,
          "taker_buy_quote": 7799.94494
        },
        {
          "timestamp": 1769688000000,
          "datetime": "2026-01-29T12:00:00",
          "open": 0.0078,
          "high": 0.00782,
          "low": 0.00749,
          "close": 0.00758,
          "volume": 14086752.0,
          "close_time": 1769702399999,
          "quote_volume": 108000.90566,
          "trades": 1711,
          "taker_buy_base": 5725445.0,
          "taker_buy_quote": 43766.86741
        },
        {
          "timestamp": 1769702400000,
          "datetime": "2026-01-29T16:00:00",
          "open": 0.00757,
          "high": 0.00765,
          "low": 0.00742,
          "close": 0.00752,
          "volume": 8293527.0,
          "close_time": 1769716799999,
          "quote_volume": 62527.83088,
          "trades": 984,
          "taker_buy_base": 3982057.0,
          "taker_buy_quote": 30023.47132
        },
        {
          "timestamp": 1769716800000,
          "datetime": "2026-01-29T20:00:00",
          "open": 0.00751,
          "high": 0.00765,
          "low": 0.0075,
          "close": 0.00761,
          "volume": 5561200.0,
          "close_time": 1769731199999,
          "quote_volume": 42271.60673,
          "trades": 1349,
          "taker_buy_base": 3017135.0,
          "taker_buy_quote": 22941.27202
        },
        {
          "timestamp": 1769731200000,
          "datetime": "2026-01-30T00:00:00",
          "open": 0.00761,
          "high": 0.00765,
          "low": 0.00732,
          "close": 0.0074,
          "volume": 15752133.0,
          "close_time": 1769745599999,
          "quote_volume": 117695.7286,
          "trades": 1796,
          "taker_buy_base": 7215196.0,
          "taker_buy_quote": 53857.88038
        },
        {
          "timestamp": 1769745600000,
          "datetime": "2026-01-30T04:00:00",
          "open": 0.0074,
          "high": 0.00745,
          "low": 0.0073,
          "close": 0.0074,
          "volume": 5910245.0,
          "close_time": 1769759999999,
          "quote_volume": 43685.74336,
          "trades": 715,
          "taker_buy_base": 3222300.0,
          "taker_buy_quote": 23828.81164
        },
        {
          "timestamp": 1769760000000,
          "datetime": "2026-01-30T08:00:00",
          "open": 0.0074,
          "high": 0.0075,
          "low": 0.00733,
          "close": 0.00748,
          "volume": 8777751.0,
          "close_time": 1769774399999,
          "quote_volume": 64815.25708,
          "trades": 1387,
          "taker_buy_base": 4195184.0,
          "taker_buy_quote": 31011.20829
        },
        {
          "timestamp": 1769774400000,
          "datetime": "2026-01-30T12:00:00",
          "open": 0.00749,
          "high": 0.00754,
          "low": 0.00741,
          "close": 0.0075,
          "volume": 9083211.0,
          "close_time": 1769788799999,
          "quote_volume": 67791.85328,
          "trades": 1288,
          "taker_buy_base": 4709332.0,
          "taker_buy_quote": 35173.66487
        },
        {
          "timestamp": 1769788800000,
          "datetime": "2026-01-30T16:00:00",
          "open": 0.0075,
          "high": 0.00761,
          "low": 0.00736,
          "close": 0.00759,
          "volume": 13311091.0,
          "close_time": 1769803199999,
          "quote_volume": 100232.96005,
          "trades": 1585,
          "taker_buy_base": 7230826.0,
          "taker_buy_quote": 54450.98065
        },
        {
          "timestamp": 1769803200000,
          "datetime": "2026-01-30T20:00:00",
          "open": 0.00757,
          "high": 0.00759,
          "low": 0.00747,
          "close": 0.00752,
          "volume": 4142653.0,
          "close_time": 1769817599999,
          "quote_volume": 31139.54778,
          "trades": 714,
          "taker_buy_base": 1660128.0,
          "taker_buy_quote": 12491.52661
        },
        {
          "timestamp": 1769817600000,
          "datetime": "2026-01-31T00:00:00",
          "open": 0.00753,
          "high": 0.00757,
          "low": 0.00743,
          "close": 0.00754,
          "volume": 7277578.0,
          "close_time": 1769831999999,
          "quote_volume": 54599.3665,
          "trades": 1147,
          "taker_buy_base": 3331126.0,
          "taker_buy_quote": 25014.92243
        },
        {
          "timestamp": 1769832000000,
          "datetime": "2026-01-31T04:00:00",
          "open": 0.00753,
          "high": 0.00761,
          "low": 0.00753,
          "close": 0.00756,
          "volume": 3701869.0,
          "close_time": 1769846399999,
          "quote_volume": 28005.29071,
          "trades": 838,
          "taker_buy_base": 1670445.0,
          "taker_buy_quote": 12645.85942
        },
        {
          "timestamp": 1769846400000,
          "datetime": "2026-01-31T08:00:00",
          "open": 0.00757,
          "high": 0.00776,
          "low": 0.00746,
          "close": 0.00763,
          "volume": 29817225.0,
          "close_time": 1769860799999,
          "quote_volume": 227453.07783,
          "trades": 6845,
          "taker_buy_base": 15543420.0,
          "taker_buy_quote": 118772.96788
        },
        {
          "timestamp": 1769860800000,
          "datetime": "2026-01-31T12:00:00",
          "open": 0.00763,
          "high": 0.00798,
          "low": 0.00713,
          "close": 0.00722,
          "volume": 58040447.0,
          "close_time": 1769875199999,
          "quote_volume": 443330.52556,
          "trades": 6921,
          "taker_buy_base": 27852428.0,
          "taker_buy_quote": 212902.42124
        },
        {
          "timestamp": 1769875200000,
          "datetime": "2026-01-31T16:00:00",
          "open": 0.00722,
          "high": 0.00735,
          "low": 0.00662,
          "close": 0.00692,
          "volume": 27282663.0,
          "close_time": 1769889599999,
          "quote_volume": 190581.47279,
          "trades": 3769,
          "taker_buy_base": 17218487.0,
          "taker_buy_quote": 120253.10762
        },
        {
          "timestamp": 1769889600000,
          "datetime": "2026-01-31T20:00:00",
          "open": 0.00691,
          "high": 0.00714,
          "low": 0.00682,
          "close": 0.00713,
          "volume": 8535982.0,
          "close_time": 1769903999999,
          "quote_volume": 59505.77366,
          "trades": 1123,
          "taker_buy_base": 4000138.0,
          "taker_buy_quote": 27989.04818
        },
        {
          "timestamp": 1769904000000,
          "datetime": "2026-02-01T00:00:00",
          "open": 0.00714,
          "high": 0.0072,
          "low": 0.00706,
          "close": 0.00714,
          "volume": 7282236.0,
          "close_time": 1769918399999,
          "quote_volume": 51777.84478,
          "trades": 997,
          "taker_buy_base": 3564718.0,
          "taker_buy_quote": 25365.5069
        },
        {
          "timestamp": 1769918400000,
          "datetime": "2026-02-01T04:00:00",
          "open": 0.00714,
          "high": 0.00756,
          "low": 0.0071,
          "close": 0.00744,
          "volume": 19236968.0,
          "close_time": 1769932799999,
          "quote_volume": 141367.47,
          "trades": 2334,
          "taker_buy_base": 10342694.0,
          "taker_buy_quote": 75936.57375
        },
        {
          "timestamp": 1769932800000,
          "datetime": "2026-02-01T08:00:00",
          "open": 0.00744,
          "high": 0.00797,
          "low": 0.00723,
          "close": 0.00734,
          "volume": 48519551.0,
          "close_time": 1769947199999,
          "quote_volume": 370654.32907,
          "trades": 3697,
          "taker_buy_base": 23509806.0,
          "taker_buy_quote": 179847.8839
        },
        {
          "timestamp": 1769947200000,
          "datetime": "2026-02-01T12:00:00",
          "open": 0.00733,
          "high": 0.00756,
          "low": 0.00726,
          "close": 0.00736,
          "volume": 20959764.0,
          "close_time": 1769961599999,
          "quote_volume": 154962.20791,
          "trades": 1994,
          "taker_buy_base": 9827764.0,
          "taker_buy_quote": 72636.99017
        },
        {
          "timestamp": 1769961600000,
          "datetime": "2026-02-01T16:00:00",
          "open": 0.00734,
          "high": 0.00741,
          "low": 0.00728,
          "close": 0.00732,
          "volume": 8035489.0,
          "close_time": 1769975999999,
          "quote_volume": 59043.05232,
          "trades": 1204,
          "taker_buy_base": 4133911.0,
          "taker_buy_quote": 30411.9027
        },
        {
          "timestamp": 1769976000000,
          "datetime": "2026-02-01T20:00:00",
          "open": 0.00731,
          "high": 0.00731,
          "low": 0.00706,
          "close": 0.00712,
          "volume": 17894712.0,
          "close_time": 1769990399999,
          "quote_volume": 128713.49805,
          "trades": 1660,
          "taker_buy_base": 9392367.0,
          "taker_buy_quote": 67563.40782
        },
        {
          "timestamp": 1769990400000,
          "datetime": "2026-02-02T00:00:00",
          "open": 0.00712,
          "high": 0.0078,
          "low": 0.00687,
          "close": 0.00709,
          "volume": 67985089.0,
          "close_time": 1770004799999,
          "quote_volume": 501223.10684,
          "trades": 4840,
          "taker_buy_base": 36172190.0,
          "taker_buy_quote": 267094.07969
        },
        {
          "timestamp": 1770004800000,
          "datetime": "2026-02-02T04:00:00",
          "open": 0.00709,
          "high": 0.00715,
          "low": 0.00687,
          "close": 0.00704,
          "volume": 14839341.0,
          "close_time": 1770019199999,
          "quote_volume": 104116.04366,
          "trades": 1231,
          "taker_buy_base": 7001683.0,
          "taker_buy_quote": 49167.4127
        },
        {
          "timestamp": 1770019200000,
          "datetime": "2026-02-02T08:00:00",
          "open": 0.00704,
          "high": 0.00734,
          "low": 0.00704,
          "close": 0.00725,
          "volume": 14208252.0,
          "close_time": 1770033599999,
          "quote_volume": 102268.85761,
          "trades": 1641,
          "taker_buy_base": 7931667.0,
          "taker_buy_quote": 57071.35429
        },
        {
          "timestamp": 1770033600000,
          "datetime": "2026-02-02T12:00:00",
          "open": 0.00723,
          "high": 0.00746,
          "low": 0.00723,
          "close": 0.00743,
          "volume": 17061849.0,
          "close_time": 1770047999999,
          "quote_volume": 125773.92386,
          "trades": 2144,
          "taker_buy_base": 8608221.0,
          "taker_buy_quote": 63540.20437
        },
        {
          "timestamp": 1770048000000,
          "datetime": "2026-02-02T16:00:00",
          "open": 0.00743,
          "high": 0.00746,
          "low": 0.00732,
          "close": 0.00734,
          "volume": 6450646.0,
          "close_time": 1770062399999,
          "quote_volume": 47677.26212,
          "trades": 614,
          "taker_buy_base": 3334831.0,
          "taker_buy_quote": 24650.85053
        },
        {
          "timestamp": 1770062400000,
          "datetime": "2026-02-02T20:00:00",
          "open": 0.00733,
          "high": 0.00736,
          "low": 0.00729,
          "close": 0.00732,
          "volume": 2416248.0,
          "close_time": 1770076799999,
          "quote_volume": 17699.04947,
          "trades": 366,
          "taker_buy_base": 1090605.0,
          "taker_buy_quote": 7991.49736
        },
        {
          "timestamp": 1770076800000,
          "datetime": "2026-02-03T00:00:00",
          "open": 0.00732,
          "high": 0.00743,
          "low": 0.00721,
          "close": 0.00733,
          "volume": 14350735.0,
          "close_time": 1770091199999,
          "quote_volume": 104781.14993,
          "trades": 1489,
          "taker_buy_base": 7771694.0,
          "taker_buy_quote": 56714.54681
        },
        {
          "timestamp": 1770091200000,
          "datetime": "2026-02-03T04:00:00",
          "open": 0.00733,
          "high": 0.00786,
          "low": 0.00727,
          "close": 0.00772,
          "volume": 42613026.0,
          "close_time": 1770105599999,
          "quote_volume": 324816.87934,
          "trades": 4130,
          "taker_buy_base": 21825009.0,
          "taker_buy_quote": 166675.19339
        },
        {
          "timestamp": 1770105600000,
          "datetime": "2026-02-03T08:00:00",
          "open": 0.00771,
          "high": 0.00773,
          "low": 0.00743,
          "close": 0.00753,
          "volume": 25721648.0,
          "close_time": 1770119999999,
          "quote_volume": 195400.04342,
          "trades": 2656,
          "taker_buy_base": 12323667.0,
          "taker_buy_quote": 93591.95222
        },
        {
          "timestamp": 1770120000000,
          "datetime": "2026-02-03T12:00:00",
          "open": 0.00754,
          "high": 0.00784,
          "low": 0.00751,
          "close": 0.00772,
          "volume": 23302247.0,
          "close_time": 1770134399999,
          "quote_volume": 179162.04362,
          "trades": 1957,
          "taker_buy_base": 12294601.0,
          "taker_buy_quote": 94467.44044
        },
        {
          "timestamp": 1770134400000,
          "datetime": "2026-02-03T16:00:00",
          "open": 0.00771,
          "high": 0.00771,
          "low": 0.00731,
          "close": 0.00756,
          "volume": 17892625.0,
          "close_time": 1770148799999,
          "quote_volume": 134466.67063,
          "trades": 1928,
          "taker_buy_base": 9056331.0,
          "taker_buy_quote": 68077.29857
        },
        {
          "timestamp": 1770148800000,
          "datetime": "2026-02-03T20:00:00",
          "open": 0.00756,
          "high": 0.00778,
          "low": 0.0075,
          "close": 0.00764,
          "volume": 10191038.0,
          "close_time": 1770163199999,
          "quote_volume": 77882.03402,
          "trades": 1491,
          "taker_buy_base": 5729120.0,
          "taker_buy_quote": 43793.55794
        },
        {
          "timestamp": 1770163200000,
          "datetime": "2026-02-04T00:00:00",
          "open": 0.00765,
          "high": 0.00786,
          "low": 0.00745,
          "close": 0.00752,
          "volume": 20314933.0,
          "close_time": 1770177599999,
          "quote_volume": 155307.97168,
          "trades": 2085,
          "taker_buy_base": 9223600.0,
          "taker_buy_quote": 70523.70725
        },
        {
          "timestamp": 1770177600000,
          "datetime": "2026-02-04T04:00:00",
          "open": 0.00751,
          "high": 0.00757,
          "low": 0.00746,
          "close": 0.0075,
          "volume": 5150146.0,
          "close_time": 1770191999999,
          "quote_volume": 38696.28874,
          "trades": 486,
          "taker_buy_base": 2783496.0,
          "taker_buy_quote": 20909.10432
        },
        {
          "timestamp": 1770192000000,
          "datetime": "2026-02-04T08:00:00",
          "open": 0.00749,
          "high": 0.00756,
          "low": 0.0074,
          "close": 0.00746,
          "volume": 5516939.0,
          "close_time": 1770206399999,
          "quote_volume": 41240.44739,
          "trades": 600,
          "taker_buy_base": 3029653.0,
          "taker_buy_quote": 22666.52871
        },
        {
          "timestamp": 1770206400000,
          "datetime": "2026-02-04T12:00:00",
          "open": 0.00747,
          "high": 0.0075,
          "low": 0.00722,
          "close": 0.00727,
          "volume": 8556383.0,
          "close_time": 1770220799999,
          "quote_volume": 62800.20561,
          "trades": 770,
          "taker_buy_base": 3949670.0,
          "taker_buy_quote": 29006.04607
        },
        {
          "timestamp": 1770220800000,
          "datetime": "2026-02-04T16:00:00",
          "open": 0.00727,
          "high": 0.00739,
          "low": 0.00716,
          "close": 0.00739,
          "volume": 8983824.0,
          "close_time": 1770235199999,
          "quote_volume": 65170.56355,
          "trades": 715,
          "taker_buy_base": 4322864.0,
          "taker_buy_quote": 31355.38449
        },
        {
          "timestamp": 1770235200000,
          "datetime": "2026-02-04T20:00:00",
          "open": 0.00738,
          "high": 0.0074,
          "low": 0.00722,
          "close": 0.00731,
          "volume": 4486880.0,
          "close_time": 1770249599999,
          "quote_volume": 32866.1525,
          "trades": 463,
          "taker_buy_base": 2007682.0,
          "taker_buy_quote": 14709.83693
        },
        {
          "timestamp": 1770249600000,
          "datetime": "2026-02-05T00:00:00",
          "open": 0.0073,
          "high": 0.00732,
          "low": 0.00698,
          "close": 0.007,
          "volume": 16499326.0,
          "close_time": 1770263999999,
          "quote_volume": 118396.70299,
          "trades": 1370,
          "taker_buy_base": 6084162.0,
          "taker_buy_quote": 43634.48179
        },
        {
          "timestamp": 1770264000000,
          "datetime": "2026-02-05T04:00:00",
          "open": 0.00701,
          "high": 0.00708,
          "low": 0.00695,
          "close": 0.00696,
          "volume": 10561428.0,
          "close_time": 1770278399999,
          "quote_volume": 73992.90166,
          "trades": 721,
          "taker_buy_base": 5392618.0,
          "taker_buy_quote": 37809.99105
        },
        {
          "timestamp": 1770278400000,
          "datetime": "2026-02-05T08:00:00",
          "open": 0.00694,
          "high": 0.00703,
          "low": 0.00675,
          "close": 0.00681,
          "volume": 13327962.0,
          "close_time": 1770292799999,
          "quote_volume": 91997.60253,
          "trades": 1067,
          "taker_buy_base": 5699979.0,
          "taker_buy_quote": 39341.35694
        },
        {
          "timestamp": 1770292800000,
          "datetime": "2026-02-05T12:00:00",
          "open": 0.00681,
          "high": 0.00691,
          "low": 0.00647,
          "close": 0.00659,
          "volume": 23208641.0,
          "close_time": 1770307199999,
          "quote_volume": 155674.19815,
          "trades": 1356,
          "taker_buy_base": 11438321.0,
          "taker_buy_quote": 76774.00492
        },
        {
          "timestamp": 1770307200000,
          "datetime": "2026-02-05T16:00:00",
          "open": 0.00658,
          "high": 0.00669,
          "low": 0.0064,
          "close": 0.00642,
          "volume": 20196944.0,
          "close_time": 1770321599999,
          "quote_volume": 132158.5393,
          "trades": 1300,
          "taker_buy_base": 9329415.0,
          "taker_buy_quote": 61133.43784
        },
        {
          "timestamp": 1770321600000,
          "datetime": "2026-02-05T20:00:00",
          "open": 0.00641,
          "high": 0.00647,
          "low": 0.00619,
          "close": 0.00622,
          "volume": 23170773.0,
          "close_time": 1770335999999,
          "quote_volume": 146434.65135,
          "trades": 1495,
          "taker_buy_base": 10860756.0,
          "taker_buy_quote": 68663.49887
        },
        {
          "timestamp": 1770336000000,
          "datetime": "2026-02-06T00:00:00",
          "open": 0.00622,
          "high": 0.00634,
          "low": 0.00575,
          "close": 0.00622,
          "volume": 47900700.0,
          "close_time": 1770350399999,
          "quote_volume": 289825.40639,
          "trades": 2866,
          "taker_buy_base": 23300954.0,
          "taker_buy_quote": 140637.25917
        },
        {
          "timestamp": 1770350400000,
          "datetime": "2026-02-06T04:00:00",
          "open": 0.00622,
          "high": 0.00642,
          "low": 0.00621,
          "close": 0.00628,
          "volume": 9233976.0,
          "close_time": 1770364799999,
          "quote_volume": 58311.52525,
          "trades": 630,
          "taker_buy_base": 4367997.0,
          "taker_buy_quote": 27556.21355
        },
        {
          "timestamp": 1770364800000,
          "datetime": "2026-02-06T08:00:00",
          "open": 0.00627,
          "high": 0.00647,
          "low": 0.00624,
          "close": 0.00646,
          "volume": 9884966.0,
          "close_time": 1770379199999,
          "quote_volume": 62902.28951,
          "trades": 692,
          "taker_buy_base": 5494956.0,
          "taker_buy_quote": 34963.05619
        },
        {
          "timestamp": 1770379200000,
          "datetime": "2026-02-06T12:00:00",
          "open": 0.00646,
          "high": 0.00665,
          "low": 0.00642,
          "close": 0.00665,
          "volume": 9610304.0,
          "close_time": 1770393599999,
          "quote_volume": 62964.01503,
          "trades": 808,
          "taker_buy_base": 4557616.0,
          "taker_buy_quote": 29884.71557
        },
        {
          "timestamp": 1770393600000,
          "datetime": "2026-02-06T16:00:00",
          "open": 0.00665,
          "high": 0.00689,
          "low": 0.00662,
          "close": 0.0068,
          "volume": 13678327.0,
          "close_time": 1770407999999,
          "quote_volume": 92498.27485,
          "trades": 838,
          "taker_buy_base": 7628855.0,
          "taker_buy_quote": 51599.75177
        },
        {
          "timestamp": 1770408000000,
          "datetime": "2026-02-06T20:00:00",
          "open": 0.00679,
          "high": 0.00682,
          "low": 0.00669,
          "close": 0.00678,
          "volume": 8727057.0,
          "close_time": 1770422399999,
          "quote_volume": 59005.05729,
          "trades": 745,
          "taker_buy_base": 3835616.0,
          "taker_buy_quote": 25942.68088
        },
        {
          "timestamp": 1770422400000,
          "datetime": "2026-02-07T00:00:00",
          "open": 0.00679,
          "high": 0.00695,
          "low": 0.00668,
          "close": 0.00678,
          "volume": 15228054.0,
          "close_time": 1770436799999,
          "quote_volume": 103269.26308,
          "trades": 1241,
          "taker_buy_base": 6609568.0,
          "taker_buy_quote": 44932.83672
        },
        {
          "timestamp": 1770436800000,
          "datetime": "2026-02-07T04:00:00",
          "open": 0.00679,
          "high": 0.00686,
          "low": 0.00656,
          "close": 0.00665,
          "volume": 8095340.0,
          "close_time": 1770451199999,
          "quote_volume": 54256.52919,
          "trades": 630,
          "taker_buy_base": 3984427.0,
          "taker_buy_quote": 26761.83138
        },
        {
          "timestamp": 1770451200000,
          "datetime": "2026-02-07T08:00:00",
          "open": 0.00664,
          "high": 0.00683,
          "low": 0.0066,
          "close": 0.00672,
          "volume": 15989477.0,
          "close_time": 1770465599999,
          "quote_volume": 107587.15385,
          "trades": 1136,
          "taker_buy_base": 7636008.0,
          "taker_buy_quote": 51358.598
        },
        {
          "timestamp": 1770465600000,
          "datetime": "2026-02-07T12:00:00",
          "open": 0.00671,
          "high": 0.00689,
          "low": 0.0067,
          "close": 0.00683,
          "volume": 8368436.0,
          "close_time": 1770479999999,
          "quote_volume": 56884.69574,
          "trades": 645,
          "taker_buy_base": 3962400.0,
          "taker_buy_quote": 26950.80128
        },
        {
          "timestamp": 1770480000000,
          "datetime": "2026-02-07T16:00:00",
          "open": 0.00682,
          "high": 0.0069,
          "low": 0.00678,
          "close": 0.00689,
          "volume": 10218127.0,
          "close_time": 1770494399999,
          "quote_volume": 69996.70003,
          "trades": 850,
          "taker_buy_base": 5424241.0,
          "taker_buy_quote": 37176.6731
        },
        {
          "timestamp": 1770494400000,
          "datetime": "2026-02-07T20:00:00",
          "open": 0.0069,
          "high": 0.00694,
          "low": 0.00682,
          "close": 0.00686,
          "volume": 3978032.0,
          "close_time": 1770508799999,
          "quote_volume": 27335.67862,
          "trades": 315,
          "taker_buy_base": 1980084.0,
          "taker_buy_quote": 13604.81678
        },
        {
          "timestamp": 1770508800000,
          "datetime": "2026-02-08T00:00:00",
          "open": 0.00686,
          "high": 0.00699,
          "low": 0.00681,
          "close": 0.00689,
          "volume": 12605588.0,
          "close_time": 1770523199999,
          "quote_volume": 87216.37098,
          "trades": 808,
          "taker_buy_base": 5523836.0,
          "taker_buy_quote": 38254.32617
        },
        {
          "timestamp": 1770523200000,
          "datetime": "2026-02-08T04:00:00",
          "open": 0.0069,
          "high": 0.00693,
          "low": 0.00684,
          "close": 0.00688,
          "volume": 4704068.0,
          "close_time": 1770537599999,
          "quote_volume": 32408.17893,
          "trades": 278,
          "taker_buy_base": 2088589.0,
          "taker_buy_quote": 14403.29044
        },
        {
          "timestamp": 1770537600000,
          "datetime": "2026-02-08T08:00:00",
          "open": 0.00687,
          "high": 0.00708,
          "low": 0.00685,
          "close": 0.00697,
          "volume": 25739814.0,
          "close_time": 1770551999999,
          "quote_volume": 179519.66714,
          "trades": 1846,
          "taker_buy_base": 11731434.0,
          "taker_buy_quote": 81897.909
        },
        {
          "timestamp": 1770552000000,
          "datetime": "2026-02-08T12:00:00",
          "open": 0.00697,
          "high": 0.007,
          "low": 0.00677,
          "close": 0.00679,
          "volume": 7599742.0,
          "close_time": 1770566399999,
          "quote_volume": 52088.01902,
          "trades": 694,
          "taker_buy_base": 4105096.0,
          "taker_buy_quote": 28132.95342
        },
        {
          "timestamp": 1770566400000,
          "datetime": "2026-02-08T16:00:00",
          "open": 0.00679,
          "high": 0.00683,
          "low": 0.00669,
          "close": 0.00681,
          "volume": 4078270.0,
          "close_time": 1770580799999,
          "quote_volume": 27613.48889,
          "trades": 476,
          "taker_buy_base": 2241019.0,
          "taker_buy_quote": 15190.10332
        },
        {
          "timestamp": 1770580800000,
          "datetime": "2026-02-08T20:00:00",
          "open": 0.0068,
          "high": 0.00686,
          "low": 0.00672,
          "close": 0.00675,
          "volume": 6703170.0,
          "close_time": 1770595199999,
          "quote_volume": 45346.55488,
          "trades": 429,
          "taker_buy_base": 3437177.0,
          "taker_buy_quote": 23265.01561
        },
        {
          "timestamp": 1770595200000,
          "datetime": "2026-02-09T00:00:00",
          "open": 0.00675,
          "high": 0.00685,
          "low": 0.0067,
          "close": 0.00684,
          "volume": 9921664.0,
          "close_time": 1770609599999,
          "quote_volume": 67052.85416,
          "trades": 706,
          "taker_buy_base": 4420391.0,
          "taker_buy_quote": 29921.23079
        },
        {
          "timestamp": 1770609600000,
          "datetime": "2026-02-09T04:00:00",
          "open": 0.00685,
          "high": 0.00688,
          "low": 0.00681,
          "close": 0.00681,
          "volume": 5854692.0,
          "close_time": 1770623999999,
          "quote_volume": 40059.12583,
          "trades": 360,
          "taker_buy_base": 2060336.0,
          "taker_buy_quote": 14098.09335
        },
        {
          "timestamp": 1770624000000,
          "datetime": "2026-02-09T08:00:00",
          "open": 0.0068,
          "high": 0.00681,
          "low": 0.00658,
          "close": 0.00664,
          "volume": 7809903.0,
          "close_time": 1770638399999,
          "quote_volume": 52198.94494,
          "trades": 1024,
          "taker_buy_base": 3273872.0,
          "taker_buy_quote": 21879.73114
        },
        {
          "timestamp": 1770638400000,
          "datetime": "2026-02-09T12:00:00",
          "open": 0.00665,
          "high": 0.00697,
          "low": 0.00662,
          "close": 0.00685,
          "volume": 31228703.0,
          "close_time": 1770652799999,
          "quote_volume": 213211.88614,
          "trades": 2059,
          "taker_buy_base": 15967300.0,
          "taker_buy_quote": 108996.58645
        },
        {
          "timestamp": 1770652800000,
          "datetime": "2026-02-09T16:00:00",
          "open": 0.00686,
          "high": 0.00713,
          "low": 0.00684,
          "close": 0.00712,
          "volume": 17796825.0,
          "close_time": 1770667199999,
          "quote_volume": 124699.31093,
          "trades": 1257,
          "taker_buy_base": 8002843.0,
          "taker_buy_quote": 56003.62154
        },
        {
          "timestamp": 1770667200000,
          "datetime": "2026-02-09T20:00:00",
          "open": 0.00712,
          "high": 0.00712,
          "low": 0.00702,
          "close": 0.00706,
          "volume": 8047897.0,
          "close_time": 1770681599999,
          "quote_volume": 56886.47391,
          "trades": 588,
          "taker_buy_base": 3685704.0,
          "taker_buy_quote": 26055.00358
        },
        {
          "timestamp": 1770681600000,
          "datetime": "2026-02-10T00:00:00",
          "open": 0.00706,
          "high": 0.00708,
          "low": 0.00682,
          "close": 0.00688,
          "volume": 9410101.0,
          "close_time": 1770695999999,
          "quote_volume": 65473.78256,
          "trades": 839,
          "taker_buy_base": 4083717.0,
          "taker_buy_quote": 28380.2952
        },
        {
          "timestamp": 1770696000000,
          "datetime": "2026-02-10T04:00:00",
          "open": 0.00688,
          "high": 0.00692,
          "low": 0.00675,
          "close": 0.00679,
          "volume": 4228175.0,
          "close_time": 1770710399999,
          "quote_volume": 28982.65407,
          "trades": 449,
          "taker_buy_base": 1931527.0,
          "taker_buy_quote": 13230.45026
        },
        {
          "timestamp": 1770710400000,
          "datetime": "2026-02-10T08:00:00",
          "open": 0.00679,
          "high": 0.00679,
          "low": 0.00673,
          "close": 0.00673,
          "volume": 4141369.0,
          "close_time": 1770724799999,
          "quote_volume": 27978.475,
          "trades": 295,
          "taker_buy_base": 1375444.0,
          "taker_buy_quote": 9302.06085
        },
        {
          "timestamp": 1770724800000,
          "datetime": "2026-02-10T12:00:00",
          "open": 0.00674,
          "high": 0.00679,
          "low": 0.00669,
          "close": 0.00679,
          "volume": 6334134.0,
          "close_time": 1770739199999,
          "quote_volume": 42731.13206,
          "trades": 452,
          "taker_buy_base": 3012062.0,
          "taker_buy_quote": 20333.31042
        },
        {
          "timestamp": 1770739200000,
          "datetime": "2026-02-10T16:00:00",
          "open": 0.00676,
          "high": 0.00687,
          "low": 0.00675,
          "close": 0.00683,
          "volume": 4673955.0,
          "close_time": 1770753599999,
          "quote_volume": 31824.92888,
          "trades": 429,
          "taker_buy_base": 2456102.0,
          "taker_buy_quote": 16728.10301
        },
        {
          "timestamp": 1770753600000,
          "datetime": "2026-02-10T20:00:00",
          "open": 0.00683,
          "high": 0.00689,
          "low": 0.0068,
          "close": 0.00684,
          "volume": 3399453.0,
          "close_time": 1770767999999,
          "quote_volume": 23240.28028,
          "trades": 299,
          "taker_buy_base": 2122198.0,
          "taker_buy_quote": 14509.56362
        },
        {
          "timestamp": 1770768000000,
          "datetime": "2026-02-11T00:00:00",
          "open": 0.00685,
          "high": 0.00688,
          "low": 0.00677,
          "close": 0.00687,
          "volume": 8804151.0,
          "close_time": 1770782399999,
          "quote_volume": 60153.16928,
          "trades": 707,
          "taker_buy_base": 3447591.0,
          "taker_buy_quote": 23549.21278
        },
        {
          "timestamp": 1770782400000,
          "datetime": "2026-02-11T04:00:00",
          "open": 0.00687,
          "high": 0.00692,
          "low": 0.00682,
          "close": 0.00688,
          "volume": 11057549.0,
          "close_time": 1770796799999,
          "quote_volume": 76106.54921,
          "trades": 1342,
          "taker_buy_base": 5791803.0,
          "taker_buy_quote": 39857.91859
        },
        {
          "timestamp": 1770796800000,
          "datetime": "2026-02-11T08:00:00",
          "open": 0.00687,
          "high": 0.00697,
          "low": 0.00675,
          "close": 0.00679,
          "volume": 11398970.0,
          "close_time": 1770811199999,
          "quote_volume": 78128.63905,
          "trades": 1072,
          "taker_buy_base": 4848980.0,
          "taker_buy_quote": 33264.96633
        },
        {
          "timestamp": 1770811200000,
          "datetime": "2026-02-11T12:00:00",
          "open": 0.00679,
          "high": 0.00702,
          "low": 0.00674,
          "close": 0.00681,
          "volume": 12218589.0,
          "close_time": 1770825599999,
          "quote_volume": 83579.86609,
          "trades": 1342,
          "taker_buy_base": 6975975.0,
          "taker_buy_quote": 47752.32185
        },
        {
          "timestamp": 1770825600000,
          "datetime": "2026-02-11T16:00:00",
          "open": 0.00679,
          "high": 0.00704,
          "low": 0.00679,
          "close": 0.00701,
          "volume": 9012593.0,
          "close_time": 1770839999999,
          "quote_volume": 62325.89586,
          "trades": 950,
          "taker_buy_base": 5506138.0,
          "taker_buy_quote": 38095.40695
        },
        {
          "timestamp": 1770840000000,
          "datetime": "2026-02-11T20:00:00",
          "open": 0.00701,
          "high": 0.00722,
          "low": 0.00697,
          "close": 0.00709,
          "volume": 14176998.0,
          "close_time": 1770854399999,
          "quote_volume": 100879.70657,
          "trades": 2237,
          "taker_buy_base": 6835876.0,
          "taker_buy_quote": 48653.27934
        },
        {
          "timestamp": 1770854400000,
          "datetime": "2026-02-12T00:00:00",
          "open": 0.0071,
          "high": 0.00722,
          "low": 0.00708,
          "close": 0.00719,
          "volume": 9051866.0,
          "close_time": 1770868799999,
          "quote_volume": 64744.3312,
          "trades": 1675,
          "taker_buy_base": 4425794.0,
          "taker_buy_quote": 31656.37993
        },
        {
          "timestamp": 1770868800000,
          "datetime": "2026-02-12T04:00:00",
          "open": 0.00719,
          "high": 0.00723,
          "low": 0.00712,
          "close": 0.00722,
          "volume": 4203579.0,
          "close_time": 1770883199999,
          "quote_volume": 30188.963,
          "trades": 877,
          "taker_buy_base": 1523172.0,
          "taker_buy_quote": 10947.63141
        },
        {
          "timestamp": 1770883200000,
          "datetime": "2026-02-12T08:00:00",
          "open": 0.00722,
          "high": 0.00725,
          "low": 0.00717,
          "close": 0.00723,
          "volume": 5508571.0,
          "close_time": 1770897599999,
          "quote_volume": 39780.12149,
          "trades": 822,
          "taker_buy_base": 3071765.0,
          "taker_buy_quote": 22190.30207
        },
        {
          "timestamp": 1770897600000,
          "datetime": "2026-02-12T12:00:00",
          "open": 0.00723,
          "high": 0.00723,
          "low": 0.00712,
          "close": 0.00712,
          "volume": 5321340.0,
          "close_time": 1770911999999,
          "quote_volume": 38140.65741,
          "trades": 990,
          "taker_buy_base": 2449282.0,
          "taker_buy_quote": 17557.90049
        },
        {
          "timestamp": 1770912000000,
          "datetime": "2026-02-12T16:00:00",
          "open": 0.00711,
          "high": 0.00721,
          "low": 0.00705,
          "close": 0.00718,
          "volume": 6355483.0,
          "close_time": 1770926399999,
          "quote_volume": 45219.82163,
          "trades": 1195,
          "taker_buy_base": 2815649.0,
          "taker_buy_quote": 20059.49041
        },
        {
          "timestamp": 1770926400000,
          "datetime": "2026-02-12T20:00:00",
          "open": 0.00718,
          "high": 0.00723,
          "low": 0.0071,
          "close": 0.0072,
          "volume": 3249449.0,
          "close_time": 1770940799999,
          "quote_volume": 23270.16151,
          "trades": 676,
          "taker_buy_base": 1648740.0,
          "taker_buy_quote": 11805.75466
        },
        {
          "timestamp": 1770940800000,
          "datetime": "2026-02-13T00:00:00",
          "open": 0.00721,
          "high": 0.00724,
          "low": 0.00714,
          "close": 0.00718,
          "volume": 6057108.0,
          "close_time": 1770955199999,
          "quote_volume": 43496.4003,
          "trades": 1356,
          "taker_buy_base": 2307715.0,
          "taker_buy_quote": 16583.46323
        },
        {
          "timestamp": 1770955200000,
          "datetime": "2026-02-13T04:00:00",
          "open": 0.00719,
          "high": 0.00724,
          "low": 0.00713,
          "close": 0.00719,
          "volume": 4141357.0,
          "close_time": 1770969599999,
          "quote_volume": 29673.89162,
          "trades": 694,
          "taker_buy_base": 2083154.0,
          "taker_buy_quote": 14939.09904
        },
        {
          "timestamp": 1770969600000,
          "datetime": "2026-02-13T08:00:00",
          "open": 0.0072,
          "high": 0.00729,
          "low": 0.00717,
          "close": 0.00725,
          "volume": 3913204.0,
          "close_time": 1770983999999,
          "quote_volume": 28296.96076,
          "trades": 836,
          "taker_buy_base": 2213033.0,
          "taker_buy_quote": 16000.4079
        },
        {
          "timestamp": 1770984000000,
          "datetime": "2026-02-13T12:00:00",
          "open": 0.00724,
          "high": 0.00749,
          "low": 0.00719,
          "close": 0.0074,
          "volume": 6195351.0,
          "close_time": 1770998399999,
          "quote_volume": 45382.61649,
          "trades": 1300,
          "taker_buy_base": 2864684.0,
          "taker_buy_quote": 20982.04679
        },
        {
          "timestamp": 1770998400000,
          "datetime": "2026-02-13T16:00:00",
          "open": 0.0074,
          "high": 0.00756,
          "low": 0.0074,
          "close": 0.00754,
          "volume": 4758202.0,
          "close_time": 1771012799999,
          "quote_volume": 35555.85015,
          "trades": 1432,
          "taker_buy_base": 2262987.0,
          "taker_buy_quote": 16911.21389
        },
        {
          "timestamp": 1771012800000,
          "datetime": "2026-02-13T20:00:00",
          "open": 0.00755,
          "high": 0.00756,
          "low": 0.00746,
          "close": 0.00748,
          "volume": 2918155.0,
          "close_time": 1771027199999,
          "quote_volume": 21927.67473,
          "trades": 1081,
          "taker_buy_base": 1184387.0,
          "taker_buy_quote": 8899.63758
        },
        {
          "timestamp": 1771027200000,
          "datetime": "2026-02-14T00:00:00",
          "open": 0.00749,
          "high": 0.00752,
          "low": 0.00743,
          "close": 0.0075,
          "volume": 5115110.0,
          "close_time": 1771041599999,
          "quote_volume": 38279.41869,
          "trades": 1127,
          "taker_buy_base": 1966593.0,
          "taker_buy_quote": 14722.56887
        },
        {
          "timestamp": 1771041600000,
          "datetime": "2026-02-14T04:00:00",
          "open": 0.00751,
          "high": 0.00771,
          "low": 0.00748,
          "close": 0.0077,
          "volume": 5090947.0,
          "close_time": 1771055999999,
          "quote_volume": 38595.01494,
          "trades": 1155,
          "taker_buy_base": 2689733.0,
          "taker_buy_quote": 20387.58502
        },
        {
          "timestamp": 1771056000000,
          "datetime": "2026-02-14T08:00:00",
          "open": 0.0077,
          "high": 0.0078,
          "low": 0.00769,
          "close": 0.00779,
          "volume": 6092737.0,
          "close_time": 1771070399999,
          "quote_volume": 47138.44201,
          "trades": 1429,
          "taker_buy_base": 2575472.0,
          "taker_buy_quote": 19934.26627
        },
        {
          "timestamp": 1771070400000,
          "datetime": "2026-02-14T12:00:00",
          "open": 0.00779,
          "high": 0.00781,
          "low": 0.0077,
          "close": 0.00777,
          "volume": 6181531.0,
          "close_time": 1771084799999,
          "quote_volume": 47929.4925,
          "trades": 1869,
          "taker_buy_base": 2258034.0,
          "taker_buy_quote": 17505.29844
        },
        {
          "timestamp": 1771084800000,
          "datetime": "2026-02-14T16:00:00",
          "open": 0.00778,
          "high": 0.00786,
          "low": 0.00772,
          "close": 0.00785,
          "volume": 3392638.0,
          "close_time": 1771099199999,
          "quote_volume": 26400.51526,
          "trades": 752,
          "taker_buy_base": 1526003.0,
          "taker_buy_quote": 11886.45028
        },
        {
          "timestamp": 1771099200000,
          "datetime": "2026-02-14T20:00:00",
          "open": 0.00785,
          "high": 0.00786,
          "low": 0.00771,
          "close": 0.00773,
          "volume": 9308618.0,
          "close_time": 1771113599999,
          "quote_volume": 72247.94472,
          "trades": 1542,
          "taker_buy_base": 3037307.0,
          "taker_buy_quote": 23560.21328
        },
        {
          "timestamp": 1771113600000,
          "datetime": "2026-02-15T00:00:00",
          "open": 0.00773,
          "high": 0.00783,
          "low": 0.00764,
          "close": 0.00769,
          "volume": 10153403.0,
          "close_time": 1771127999999,
          "quote_volume": 78437.02114,
          "trades": 1345,
          "taker_buy_base": 5028400.0,
          "taker_buy_quote": 38905.40496
        },
        {
          "timestamp": 1771128000000,
          "datetime": "2026-02-15T04:00:00",
          "open": 0.00768,
          "high": 0.00776,
          "low": 0.00765,
          "close": 0.00771,
          "volume": 5083876.0,
          "close_time": 1771142399999,
          "quote_volume": 39100.89387,
          "trades": 1039,
          "taker_buy_base": 2556634.0,
          "taker_buy_quote": 19669.93513
        },
        {
          "timestamp": 1771142400000,
          "datetime": "2026-02-15T08:00:00",
          "open": 0.00769,
          "high": 0.0077,
          "low": 0.00749,
          "close": 0.00749,
          "volume": 3281778.0,
          "close_time": 1771156799999,
          "quote_volume": 24875.40647,
          "trades": 440,
          "taker_buy_base": 1731892.0,
          "taker_buy_quote": 13123.40112
        },
        {
          "timestamp": 1771156800000,
          "datetime": "2026-02-15T12:00:00",
          "open": 0.00749,
          "high": 0.00749,
          "low": 0.00722,
          "close": 0.00726,
          "volume": 6230245.0,
          "close_time": 1771171199999,
          "quote_volume": 45614.75296,
          "trades": 803,
          "taker_buy_base": 2345669.0,
          "taker_buy_quote": 17166.65213
        },
        {
          "timestamp": 1771171200000,
          "datetime": "2026-02-15T16:00:00",
          "open": 0.00726,
          "high": 0.00731,
          "low": 0.00718,
          "close": 0.00722,
          "volume": 7612125.0,
          "close_time": 1771185599999,
          "quote_volume": 55099.8279,
          "trades": 1594,
          "taker_buy_base": 3821007.0,
          "taker_buy_quote": 27659.51916
        },
        {
          "timestamp": 1771185600000,
          "datetime": "2026-02-15T20:00:00",
          "open": 0.00721,
          "high": 0.00723,
          "low": 0.00714,
          "close": 0.0072,
          "volume": 3596109.0,
          "close_time": 1771199999999,
          "quote_volume": 25824.7856,
          "trades": 531,
          "taker_buy_base": 1904342.0,
          "taker_buy_quote": 13680.49525
        },
        {
          "timestamp": 1771200000000,
          "datetime": "2026-02-16T00:00:00",
          "open": 0.00719,
          "high": 0.00734,
          "low": 0.00716,
          "close": 0.00716,
          "volume": 10617076.0,
          "close_time": 1771214399999,
          "quote_volume": 76871.47529,
          "trades": 2048,
          "taker_buy_base": 4299736.0,
          "taker_buy_quote": 31177.04969
        },
        {
          "timestamp": 1771214400000,
          "datetime": "2026-02-16T04:00:00",
          "open": 0.00716,
          "high": 0.00721,
          "low": 0.00708,
          "close": 0.00715,
          "volume": 6080491.0,
          "close_time": 1771228799999,
          "quote_volume": 43496.74369,
          "trades": 1074,
          "taker_buy_base": 2888746.0,
          "taker_buy_quote": 20692.8276
        },
        {
          "timestamp": 1771228800000,
          "datetime": "2026-02-16T08:00:00",
          "open": 0.00714,
          "high": 0.00721,
          "low": 0.00708,
          "close": 0.00714,
          "volume": 6749178.0,
          "close_time": 1771243199999,
          "quote_volume": 48266.72758,
          "trades": 1491,
          "taker_buy_base": 2340528.0,
          "taker_buy_quote": 16744.04636
        },
        {
          "timestamp": 1771243200000,
          "datetime": "2026-02-16T12:00:00",
          "open": 0.00714,
          "high": 0.00725,
          "low": 0.00703,
          "close": 0.00707,
          "volume": 6643982.0,
          "close_time": 1771257599999,
          "quote_volume": 47482.45399,
          "trades": 1270,
          "taker_buy_base": 3559422.0,
          "taker_buy_quote": 25454.86601
        },
        {
          "timestamp": 1771257600000,
          "datetime": "2026-02-16T16:00:00",
          "open": 0.00707,
          "high": 0.00713,
          "low": 0.00706,
          "close": 0.00711,
          "volume": 4195241.0,
          "close_time": 1771271999999,
          "quote_volume": 29741.3364,
          "trades": 899,
          "taker_buy_base": 1961298.0,
          "taker_buy_quote": 13909.73762
        },
        {
          "timestamp": 1771272000000,
          "datetime": "2026-02-16T20:00:00",
          "open": 0.00711,
          "high": 0.00721,
          "low": 0.00709,
          "close": 0.00721,
          "volume": 3453714.0,
          "close_time": 1771286399999,
          "quote_volume": 24672.74677,
          "trades": 1070,
          "taker_buy_base": 1837732.0,
          "taker_buy_quote": 13131.21821
        },
        {
          "timestamp": 1771286400000,
          "datetime": "2026-02-17T00:00:00",
          "open": 0.0072,
          "high": 0.00725,
          "low": 0.00711,
          "close": 0.00712,
          "volume": 5133034.0,
          "close_time": 1771300799999,
          "quote_volume": 36785.50695,
          "trades": 705,
          "taker_buy_base": 1447949.0,
          "taker_buy_quote": 10396.90646
        },
        {
          "timestamp": 1771300800000,
          "datetime": "2026-02-17T04:00:00",
          "open": 0.00711,
          "high": 0.00713,
          "low": 0.00702,
          "close": 0.00709,
          "volume": 3122480.0,
          "close_time": 1771315199999,
          "quote_volume": 22127.81451,
          "trades": 554,
          "taker_buy_base": 1566795.0,
          "taker_buy_quote": 11107.7484
        },
        {
          "timestamp": 1771315200000,
          "datetime": "2026-02-17T08:00:00",
          "open": 0.00711,
          "high": 0.00712,
          "low": 0.00702,
          "close": 0.00708,
          "volume": 5971044.0,
          "close_time": 1771329599999,
          "quote_volume": 42212.99411,
          "trades": 1427,
          "taker_buy_base": 3598882.0,
          "taker_buy_quote": 25454.13345
        },
        {
          "timestamp": 1771329600000,
          "datetime": "2026-02-17T12:00:00",
          "open": 0.00707,
          "high": 0.00713,
          "low": 0.00698,
          "close": 0.00707,
          "volume": 8219339.0,
          "close_time": 1771343999999,
          "quote_volume": 58013.64055,
          "trades": 1490,
          "taker_buy_base": 5038467.0,
          "taker_buy_quote": 35552.38696
        },
        {
          "timestamp": 1771344000000,
          "datetime": "2026-02-17T16:00:00",
          "open": 0.00708,
          "high": 0.00714,
          "low": 0.00698,
          "close": 0.00699,
          "volume": 5965984.0,
          "close_time": 1771358399999,
          "quote_volume": 42103.9366,
          "trades": 765,
          "taker_buy_base": 3098081.0,
          "taker_buy_quote": 21871.88268
        },
        {
          "timestamp": 1771358400000,
          "datetime": "2026-02-17T20:00:00",
          "open": 0.007,
          "high": 0.007,
          "low": 0.00695,
          "close": 0.00696,
          "volume": 1226526.0,
          "close_time": 1771372799999,
          "quote_volume": 8553.59415,
          "trades": 155,
          "taker_buy_base": 458285.0,
          "taker_buy_quote": 3198.40131
        },
        {
          "timestamp": 1771372800000,
          "datetime": "2026-02-18T00:00:00",
          "open": 0.00697,
          "high": 0.00705,
          "low": 0.00689,
          "close": 0.007,
          "volume": 6525579.0,
          "close_time": 1771387199999,
          "quote_volume": 45539.31946,
          "trades": 826,
          "taker_buy_base": 2750183.0,
          "taker_buy_quote": 19214.70747
        },
        {
          "timestamp": 1771387200000,
          "datetime": "2026-02-18T04:00:00",
          "open": 0.007,
          "high": 0.007,
          "low": 0.00693,
          "close": 0.00699,
          "volume": 3315521.0,
          "close_time": 1771401599999,
          "quote_volume": 23104.55257,
          "trades": 368,
          "taker_buy_base": 1370299.0,
          "taker_buy_quote": 9550.7378
        },
        {
          "timestamp": 1771401600000,
          "datetime": "2026-02-18T08:00:00",
          "open": 0.00699,
          "high": 0.00701,
          "low": 0.0069,
          "close": 0.00696,
          "volume": 4425785.0,
          "close_time": 1771415999999,
          "quote_volume": 30840.96451,
          "trades": 662,
          "taker_buy_base": 2211876.0,
          "taker_buy_quote": 15421.31202
        },
        {
          "timestamp": 1771416000000,
          "datetime": "2026-02-18T12:00:00",
          "open": 0.00696,
          "high": 0.00703,
          "low": 0.0069,
          "close": 0.007,
          "volume": 8529890.0,
          "close_time": 1771430399999,
          "quote_volume": 59469.19005,
          "trades": 1400,
          "taker_buy_base": 4728311.0,
          "taker_buy_quote": 33015.42331
        },
        {
          "timestamp": 1771430400000,
          "datetime": "2026-02-18T16:00:00",
          "open": 0.00699,
          "high": 0.00699,
          "low": 0.00676,
          "close": 0.00678,
          "volume": 4951837.0,
          "close_time": 1771444799999,
          "quote_volume": 34059.06854,
          "trades": 1107,
          "taker_buy_base": 2337675.0,
          "taker_buy_quote": 16114.07188
        },
        {
          "timestamp": 1771444800000,
          "datetime": "2026-02-18T20:00:00",
          "open": 0.00678,
          "high": 0.00681,
          "low": 0.00671,
          "close": 0.00677,
          "volume": 2879480.0,
          "close_time": 1771459199999,
          "quote_volume": 19468.07344,
          "trades": 821,
          "taker_buy_base": 1909727.0,
          "taker_buy_quote": 12922.01712
        },
        {
          "timestamp": 1771459200000,
          "datetime": "2026-02-19T00:00:00",
          "open": 0.00677,
          "high": 0.00685,
          "low": 0.0067,
          "close": 0.00681,
          "volume": 6908724.0,
          "close_time": 1771473599999,
          "quote_volume": 46772.18961,
          "trades": 1235,
          "taker_buy_base": 3384104.0,
          "taker_buy_quote": 22898.93286
        },
        {
          "timestamp": 1771473600000,
          "datetime": "2026-02-19T04:00:00",
          "open": 0.00681,
          "high": 0.00681,
          "low": 0.00675,
          "close": 0.00677,
          "volume": 2407928.0,
          "close_time": 1771487999999,
          "quote_volume": 16336.14076,
          "trades": 419,
          "taker_buy_base": 1374405.0,
          "taker_buy_quote": 9325.32371
        },
        {
          "timestamp": 1771488000000,
          "datetime": "2026-02-19T08:00:00",
          "open": 0.00677,
          "high": 0.0068,
          "low": 0.00673,
          "close": 0.00677,
          "volume": 4361863.0,
          "close_time": 1771502399999,
          "quote_volume": 29502.0047,
          "trades": 938,
          "taker_buy_base": 2673598.0,
          "taker_buy_quote": 18089.12043
        },
        {
          "timestamp": 1771502400000,
          "datetime": "2026-02-19T12:00:00",
          "open": 0.00677,
          "high": 0.00677,
          "low": 0.00662,
          "close": 0.0067,
          "volume": 7350963.0,
          "close_time": 1771516799999,
          "quote_volume": 49353.66325,
          "trades": 1254,
          "taker_buy_base": 3586210.0,
          "taker_buy_quote": 24078.68726
        },
        {
          "timestamp": 1771516800000,
          "datetime": "2026-02-19T16:00:00",
          "open": 0.0067,
          "high": 0.00682,
          "low": 0.00663,
          "close": 0.00681,
          "volume": 4819296.0,
          "close_time": 1771531199999,
          "quote_volume": 32339.63677,
          "trades": 915,
          "taker_buy_base": 2571641.0,
          "taker_buy_quote": 17267.36059
        },
        {
          "timestamp": 1771531200000,
          "datetime": "2026-02-19T20:00:00",
          "open": 0.00681,
          "high": 0.00685,
          "low": 0.00677,
          "close": 0.00683,
          "volume": 2480664.0,
          "close_time": 1771545599999,
          "quote_volume": 16862.16407,
          "trades": 439,
          "taker_buy_base": 1397236.0,
          "taker_buy_quote": 9510.67573
        },
        {
          "timestamp": 1771545600000,
          "datetime": "2026-02-20T00:00:00",
          "open": 0.00682,
          "high": 0.00687,
          "low": 0.00679,
          "close": 0.00683,
          "volume": 4907980.0,
          "close_time": 1771559999999,
          "quote_volume": 33577.92507,
          "trades": 1062,
          "taker_buy_base": 3207427.0,
          "taker_buy_quote": 21947.23035
        },
        {
          "timestamp": 1771560000000,
          "datetime": "2026-02-20T04:00:00",
          "open": 0.00682,
          "high": 0.00684,
          "low": 0.00677,
          "close": 0.00679,
          "volume": 3582215.0,
          "close_time": 1771574399999,
          "quote_volume": 24361.29198,
          "trades": 429,
          "taker_buy_base": 1900080.0,
          "taker_buy_quote": 12926.05521
        },
        {
          "timestamp": 1771574400000,
          "datetime": "2026-02-20T08:00:00",
          "open": 0.0068,
          "high": 0.00684,
          "low": 0.00676,
          "close": 0.00676,
          "volume": 3752348.0,
          "close_time": 1771588799999,
          "quote_volume": 25493.26344,
          "trades": 466,
          "taker_buy_base": 2006301.0,
          "taker_buy_quote": 13644.6962
        },
        {
          "timestamp": 1771588800000,
          "datetime": "2026-02-20T12:00:00",
          "open": 0.00678,
          "high": 0.0068,
          "low": 0.00663,
          "close": 0.00677,
          "volume": 12003165.0,
          "close_time": 1771603199999,
          "quote_volume": 80739.76589,
          "trades": 1103,
          "taker_buy_base": 6948547.0,
          "taker_buy_quote": 46687.87011
        },
        {
          "timestamp": 1771603200000,
          "datetime": "2026-02-20T16:00:00",
          "open": 0.00677,
          "high": 0.00686,
          "low": 0.00672,
          "close": 0.0068,
          "volume": 6810251.0,
          "close_time": 1771617599999,
          "quote_volume": 46268.97377,
          "trades": 1119,
          "taker_buy_base": 2937209.0,
          "taker_buy_quote": 19952.83306
        },
        {
          "timestamp": 1771617600000,
          "datetime": "2026-02-20T20:00:00",
          "open": 0.0068,
          "high": 0.00687,
          "low": 0.00679,
          "close": 0.00684,
          "volume": 4262943.0,
          "close_time": 1771631999999,
          "quote_volume": 29082.61054,
          "trades": 790,
          "taker_buy_base": 1835585.0,
          "taker_buy_quote": 12521.09306
        },
        {
          "timestamp": 1771632000000,
          "datetime": "2026-02-21T00:00:00",
          "open": 0.00683,
          "high": 0.0069,
          "low": 0.00681,
          "close": 0.00687,
          "volume": 5268817.0,
          "close_time": 1771646399999,
          "quote_volume": 36125.09823,
          "trades": 613,
          "taker_buy_base": 3203831.0,
          "taker_buy_quote": 21973.34634
        },
        {
          "timestamp": 1771646400000,
          "datetime": "2026-02-21T04:00:00",
          "open": 0.00686,
          "high": 0.00686,
          "low": 0.00679,
          "close": 0.00682,
          "volume": 1554133.0,
          "close_time": 1771660799999,
          "quote_volume": 10614.70489,
          "trades": 184,
          "taker_buy_base": 550098.0,
          "taker_buy_quote": 3755.64004
        },
        {
          "timestamp": 1771660800000,
          "datetime": "2026-02-21T08:00:00",
          "open": 0.00682,
          "high": 0.00685,
          "low": 0.0068,
          "close": 0.00681,
          "volume": 3014584.0,
          "close_time": 1771675199999,
          "quote_volume": 20569.03032,
          "trades": 306,
          "taker_buy_base": 1497248.0,
          "taker_buy_quote": 10225.208
        },
        {
          "timestamp": 1771675200000,
          "datetime": "2026-02-21T12:00:00",
          "open": 0.00681,
          "high": 0.00685,
          "low": 0.00678,
          "close": 0.00684,
          "volume": 2498289.0,
          "close_time": 1771689599999,
          "quote_volume": 17018.11655,
          "trades": 409,
          "taker_buy_base": 1500400.0,
          "taker_buy_quote": 10224.93494
        },
        {
          "timestamp": 1771689600000,
          "datetime": "2026-02-21T16:00:00",
          "open": 0.00682,
          "high": 0.00682,
          "low": 0.00677,
          "close": 0.00682,
          "volume": 2739321.0,
          "close_time": 1771703999999,
          "quote_volume": 18623.42168,
          "trades": 298,
          "taker_buy_base": 1308322.0,
          "taker_buy_quote": 8895.36578
        },
        {
          "timestamp": 1771704000000,
          "datetime": "2026-02-21T20:00:00",
          "open": 0.00681,
          "high": 0.00681,
          "low": 0.00674,
          "close": 0.00674,
          "volume": 4555069.0,
          "close_time": 1771718399999,
          "quote_volume": 30874.63594,
          "trades": 445,
          "taker_buy_base": 2408010.0,
          "taker_buy_quote": 16303.79872
        },
        {
          "timestamp": 1771718400000,
          "datetime": "2026-02-22T00:00:00",
          "open": 0.00674,
          "high": 0.00674,
          "low": 0.00662,
          "close": 0.00664,
          "volume": 4259210.0,
          "close_time": 1771732799999,
          "quote_volume": 28401.89342,
          "trades": 299,
          "taker_buy_base": 2655176.0,
          "taker_buy_quote": 17671.89055
        },
        {
          "timestamp": 1771732800000,
          "datetime": "2026-02-22T04:00:00",
          "open": 0.00664,
          "high": 0.00665,
          "low": 0.00661,
          "close": 0.00663,
          "volume": 3571077.0,
          "close_time": 1771747199999,
          "quote_volume": 23665.6564,
          "trades": 597,
          "taker_buy_base": 1438563.0,
          "taker_buy_quote": 9537.3354
        },
        {
          "timestamp": 1771747200000,
          "datetime": "2026-02-22T08:00:00",
          "open": 0.00663,
          "high": 0.0067,
          "low": 0.00658,
          "close": 0.00665,
          "volume": 3519044.0,
          "close_time": 1771761599999,
          "quote_volume": 23390.84827,
          "trades": 496,
          "taker_buy_base": 2057372.0,
          "taker_buy_quote": 13681.83498
        },
        {
          "timestamp": 1771761600000,
          "datetime": "2026-02-22T12:00:00",
          "open": 0.00665,
          "high": 0.00665,
          "low": 0.00647,
          "close": 0.00651,
          "volume": 3462329.0,
          "close_time": 1771775999999,
          "quote_volume": 22636.83155,
          "trades": 487,
          "taker_buy_base": 1560415.0,
          "taker_buy_quote": 10195.97582
        },
        {
          "timestamp": 1771776000000,
          "datetime": "2026-02-22T16:00:00",
          "open": 0.0065,
          "high": 0.00654,
          "low": 0.00646,
          "close": 0.00647,
          "volume": 990520.0,
          "close_time": 1771790399999,
          "quote_volume": 6437.69582,
          "trades": 222,
          "taker_buy_base": 356643.0,
          "taker_buy_quote": 2320.82458
        },
        {
          "timestamp": 1771790400000,
          "datetime": "2026-02-22T20:00:00",
          "open": 0.00647,
          "high": 0.00649,
          "low": 0.0064,
          "close": 0.00648,
          "volume": 2232207.0,
          "close_time": 1771804799999,
          "quote_volume": 14379.04243,
          "trades": 297,
          "taker_buy_base": 1067050.0,
          "taker_buy_quote": 6880.88277
        },
        {
          "timestamp": 1771804800000,
          "datetime": "2026-02-23T00:00:00",
          "open": 0.00648,
          "high": 0.00649,
          "low": 0.0062,
          "close": 0.00624,
          "volume": 13210117.0,
          "close_time": 1771819199999,
          "quote_volume": 83162.91429,
          "trades": 1565,
          "taker_buy_base": 6571752.0,
          "taker_buy_quote": 41403.02153
        },
        {
          "timestamp": 1771819200000,
          "datetime": "2026-02-23T04:00:00",
          "open": 0.00625,
          "high": 0.00637,
          "low": 0.00621,
          "close": 0.00633,
          "volume": 3412065.0,
          "close_time": 1771833599999,
          "quote_volume": 21450.99507,
          "trades": 414,
          "taker_buy_base": 1914282.0,
          "taker_buy_quote": 12030.55216
        },
        {
          "timestamp": 1771833600000,
          "datetime": "2026-02-23T08:00:00",
          "open": 0.00634,
          "high": 0.0064,
          "low": 0.00629,
          "close": 0.00636,
          "volume": 6043225.0,
          "close_time": 1771847999999,
          "quote_volume": 38344.98597,
          "trades": 583,
          "taker_buy_base": 2952187.0,
          "taker_buy_quote": 18758.78229
        },
        {
          "timestamp": 1771848000000,
          "datetime": "2026-02-23T12:00:00",
          "open": 0.00636,
          "high": 0.0064,
          "low": 0.00625,
          "close": 0.00629,
          "volume": 3644420.0,
          "close_time": 1771862399999,
          "quote_volume": 23002.00662,
          "trades": 473,
          "taker_buy_base": 1683739.0,
          "taker_buy_quote": 10624.1168
        },
        {
          "timestamp": 1771862400000,
          "datetime": "2026-02-23T16:00:00",
          "open": 0.00628,
          "high": 0.00628,
          "low": 0.00615,
          "close": 0.00618,
          "volume": 3871859.0,
          "close_time": 1771876799999,
          "quote_volume": 23990.49609,
          "trades": 357,
          "taker_buy_base": 1973030.0,
          "taker_buy_quote": 12226.92066
        },
        {
          "timestamp": 1771876800000,
          "datetime": "2026-02-23T20:00:00",
          "open": 0.00617,
          "high": 0.00622,
          "low": 0.00615,
          "close": 0.00618,
          "volume": 1207134.0,
          "close_time": 1771891199999,
          "quote_volume": 7466.44313,
          "trades": 124,
          "taker_buy_base": 480113.0,
          "taker_buy_quote": 2971.5196
        },
        {
          "timestamp": 1771891200000,
          "datetime": "2026-02-24T00:00:00",
          "open": 0.0062,
          "high": 0.00629,
          "low": 0.00612,
          "close": 0.00626,
          "volume": 9979713.0,
          "close_time": 1771905599999,
          "quote_volume": 62010.35279,
          "trades": 732,
          "taker_buy_base": 5059788.0,
          "taker_buy_quote": 31440.03477
        },
        {
          "timestamp": 1771905600000,
          "datetime": "2026-02-24T04:00:00",
          "open": 0.00626,
          "high": 0.00626,
          "low": 0.00617,
          "close": 0.00617,
          "volume": 4398405.0,
          "close_time": 1771919999999,
          "quote_volume": 27325.78344,
          "trades": 236,
          "taker_buy_base": 2363221.0,
          "taker_buy_quote": 14680.69694
        },
        {
          "timestamp": 1771920000000,
          "datetime": "2026-02-24T08:00:00",
          "open": 0.00617,
          "high": 0.00624,
          "low": 0.00615,
          "close": 0.0062,
          "volume": 2785160.0,
          "close_time": 1771934399999,
          "quote_volume": 17277.69199,
          "trades": 194,
          "taker_buy_base": 1054631.0,
          "taker_buy_quote": 6548.25633
        },
        {
          "timestamp": 1771934400000,
          "datetime": "2026-02-24T12:00:00",
          "open": 0.00619,
          "high": 0.00623,
          "low": 0.00606,
          "close": 0.0062,
          "volume": 12804571.0,
          "close_time": 1771948799999,
          "quote_volume": 78629.47374,
          "trades": 870,
          "taker_buy_base": 5966293.0,
          "taker_buy_quote": 36645.74247
        },
        {
          "timestamp": 1771948800000,
          "datetime": "2026-02-24T16:00:00",
          "open": 0.0062,
          "high": 0.00625,
          "low": 0.00615,
          "close": 0.0062,
          "volume": 3318491.0,
          "close_time": 1771963199999,
          "quote_volume": 20565.35607,
          "trades": 497,
          "taker_buy_base": 1567876.0,
          "taker_buy_quote": 9722.95077
        },
        {
          "timestamp": 1771963200000,
          "datetime": "2026-02-24T20:00:00",
          "open": 0.00619,
          "high": 0.0062,
          "low": 0.00613,
          "close": 0.00615,
          "volume": 2549478.0,
          "close_time": 1771977599999,
          "quote_volume": 15695.51265,
          "trades": 365,
          "taker_buy_base": 854740.0,
          "taker_buy_quote": 5264.19436
        },
        {
          "timestamp": 1771977600000,
          "datetime": "2026-02-25T00:00:00",
          "open": 0.00616,
          "high": 0.00635,
          "low": 0.00615,
          "close": 0.00628,
          "volume": 5592594.0,
          "close_time": 1771991999999,
          "quote_volume": 35109.54728,
          "trades": 811,
          "taker_buy_base": 3331406.0,
          "taker_buy_quote": 20937.02064
        },
        {
          "timestamp": 1771992000000,
          "datetime": "2026-02-25T04:00:00",
          "open": 0.00627,
          "high": 0.00634,
          "low": 0.00626,
          "close": 0.00633,
          "volume": 4034640.0,
          "close_time": 1772006399999,
          "quote_volume": 25432.17302,
          "trades": 681,
          "taker_buy_base": 1969690.0,
          "taker_buy_quote": 12405.81173
        },
        {
          "timestamp": 1772006400000,
          "datetime": "2026-02-25T08:00:00",
          "open": 0.00633,
          "high": 0.00635,
          "low": 0.00627,
          "close": 0.00633,
          "volume": 3831282.0,
          "close_time": 1772020799999,
          "quote_volume": 24208.98119,
          "trades": 469,
          "taker_buy_base": 1843682.0,
          "taker_buy_quote": 11654.72985
        },
        {
          "timestamp": 1772020800000,
          "datetime": "2026-02-25T12:00:00",
          "open": 0.00633,
          "high": 0.00656,
          "low": 0.00632,
          "close": 0.00653,
          "volume": 9806080.0,
          "close_time": 1772035199999,
          "quote_volume": 63492.90447,
          "trades": 1339,
          "taker_buy_base": 5007916.0,
          "taker_buy_quote": 32455.02059
        },
        {
          "timestamp": 1772035200000,
          "datetime": "2026-02-25T16:00:00",
          "open": 0.00656,
          "high": 0.00664,
          "low": 0.00653,
          "close": 0.00662,
          "volume": 7582529.0,
          "close_time": 1772049599999,
          "quote_volume": 49839.13811,
          "trades": 1361,
          "taker_buy_base": 3431783.0,
          "taker_buy_quote": 22545.46322
        },
        {
          "timestamp": 1772049600000,
          "datetime": "2026-02-25T20:00:00",
          "open": 0.00664,
          "high": 0.00669,
          "low": 0.00646,
          "close": 0.00652,
          "volume": 5353210.0,
          "close_time": 1772063999999,
          "quote_volume": 35321.89595,
          "trades": 952,
          "taker_buy_base": 2798047.0,
          "taker_buy_quote": 18475.74731
        },
        {
          "timestamp": 1772064000000,
          "datetime": "2026-02-26T00:00:00",
          "open": 0.00652,
          "high": 0.00658,
          "low": 0.0065,
          "close": 0.00654,
          "volume": 5700179.0,
          "close_time": 1772078399999,
          "quote_volume": 37299.14136,
          "trades": 932,
          "taker_buy_base": 3036405.0,
          "taker_buy_quote": 19886.6089
        },
        {
          "timestamp": 1772078400000,
          "datetime": "2026-02-26T04:00:00",
          "open": 0.00653,
          "high": 0.00656,
          "low": 0.00643,
          "close": 0.00644,
          "volume": 2926355.0,
          "close_time": 1772092799999,
          "quote_volume": 19015.02103,
          "trades": 515,
          "taker_buy_base": 1143144.0,
          "taker_buy_quote": 7420.77054
        },
        {
          "timestamp": 1772092800000,
          "datetime": "2026-02-26T08:00:00",
          "open": 0.00644,
          "high": 0.00652,
          "low": 0.0064,
          "close": 0.00642,
          "volume": 3708387.0,
          "close_time": 1772107199999,
          "quote_volume": 23944.45269,
          "trades": 938,
          "taker_buy_base": 1506455.0,
          "taker_buy_quote": 9739.33789
        },
        {
          "timestamp": 1772107200000,
          "datetime": "2026-02-26T12:00:00",
          "open": 0.00643,
          "high": 0.00645,
          "low": 0.00634,
          "close": 0.00641,
          "volume": 6410930.0,
          "close_time": 1772121599999,
          "quote_volume": 40946.11498,
          "trades": 939,
          "taker_buy_base": 3059078.0,
          "taker_buy_quote": 19547.13664
        },
        {
          "timestamp": 1772121600000,
          "datetime": "2026-02-26T16:00:00",
          "open": 0.00641,
          "high": 0.00647,
          "low": 0.00627,
          "close": 0.00646,
          "volume": 12942757.0,
          "close_time": 1772135999999,
          "quote_volume": 82273.93372,
          "trades": 2851,
          "taker_buy_base": 7027633.0,
          "taker_buy_quote": 44725.25754
        },
        {
          "timestamp": 1772136000000,
          "datetime": "2026-02-26T20:00:00",
          "open": 0.00645,
          "high": 0.00648,
          "low": 0.00642,
          "close": 0.00644,
          "volume": 1623107.0,
          "close_time": 1772150399999,
          "quote_volume": 10479.4001,
          "trades": 259,
          "taker_buy_base": 602955.0,
          "taker_buy_quote": 3891.62899
        },
        {
          "timestamp": 1772150400000,
          "datetime": "2026-02-27T00:00:00",
          "open": 0.00642,
          "high": 0.00646,
          "low": 0.00636,
          "close": 0.00644,
          "volume": 2233106.0,
          "close_time": 1772164799999,
          "quote_volume": 14305.66968,
          "trades": 257,
          "taker_buy_base": 947162.0,
          "taker_buy_quote": 6061.62552
        },
        {
          "timestamp": 1772164800000,
          "datetime": "2026-02-27T04:00:00",
          "open": 0.00645,
          "high": 0.00653,
          "low": 0.00639,
          "close": 0.00643,
          "volume": 6049810.0,
          "close_time": 1772179199999,
          "quote_volume": 39069.22615,
          "trades": 778,
          "taker_buy_base": 3265963.0,
          "taker_buy_quote": 21090.49049
        },
        {
          "timestamp": 1772179200000,
          "datetime": "2026-02-27T08:00:00",
          "open": 0.00644,
          "high": 0.00646,
          "low": 0.0063,
          "close": 0.00635,
          "volume": 5160439.0,
          "close_time": 1772193599999,
          "quote_volume": 32944.59881,
          "trades": 1011,
          "taker_buy_base": 2018337.0,
          "taker_buy_quote": 12876.0423
        },
        {
          "timestamp": 1772193600000,
          "datetime": "2026-02-27T12:00:00",
          "open": 0.00632,
          "high": 0.00635,
          "low": 0.00628,
          "close": 0.00632,
          "volume": 5021622.0,
          "close_time": 1772207999999,
          "quote_volume": 31703.35427,
          "trades": 707,
          "taker_buy_base": 2637676.0,
          "taker_buy_quote": 16656.08221
        },
        {
          "timestamp": 1772208000000,
          "datetime": "2026-02-27T16:00:00",
          "open": 0.00632,
          "high": 0.0064,
          "low": 0.00629,
          "close": 0.00631,
          "volume": 7467842.0,
          "close_time": 1772222399999,
          "quote_volume": 47272.25189,
          "trades": 1319,
          "taker_buy_base": 4159993.0,
          "taker_buy_quote": 26339.80035
        },
        {
          "timestamp": 1772222400000,
          "datetime": "2026-02-27T20:00:00",
          "open": 0.00631,
          "high": 0.00639,
          "low": 0.00625,
          "close": 0.00634,
          "volume": 7932203.0,
          "close_time": 1772236799999,
          "quote_volume": 50190.97127,
          "trades": 1694,
          "taker_buy_base": 4157100.0,
          "taker_buy_quote": 26320.29477
        },
        {
          "timestamp": 1772236800000,
          "datetime": "2026-02-28T00:00:00",
          "open": 0.00635,
          "high": 0.00642,
          "low": 0.0063,
          "close": 0.00632,
          "volume": 6395716.0,
          "close_time": 1772251199999,
          "quote_volume": 40654.99135,
          "trades": 975,
          "taker_buy_base": 3721836.0,
          "taker_buy_quote": 23676.60435
        },
        {
          "timestamp": 1772251200000,
          "datetime": "2026-02-28T04:00:00",
          "open": 0.00632,
          "high": 0.00633,
          "low": 0.00604,
          "close": 0.00612,
          "volume": 19571941.0,
          "close_time": 1772265599999,
          "quote_volume": 120452.64352,
          "trades": 3070,
          "taker_buy_base": 10150435.0,
          "taker_buy_quote": 62421.99086
        },
        {
          "timestamp": 1772265600000,
          "datetime": "2026-02-28T08:00:00",
          "open": 0.00611,
          "high": 0.00611,
          "low": 0.00601,
          "close": 0.00608,
          "volume": 11362985.0,
          "close_time": 1772279999999,
          "quote_volume": 68808.26533,
          "trades": 1732,
          "taker_buy_base": 5253945.0,
          "taker_buy_quote": 31814.23188
        },
        {
          "timestamp": 1772280000000,
          "datetime": "2026-02-28T12:00:00",
          "open": 0.00608,
          "high": 0.00621,
          "low": 0.00604,
          "close": 0.00617,
          "volume": 16645708.0,
          "close_time": 1772294399999,
          "quote_volume": 102156.71558,
          "trades": 1699,
          "taker_buy_base": 7782709.0,
          "taker_buy_quote": 47792.992
        },
        {
          "timestamp": 1772294400000,
          "datetime": "2026-02-28T16:00:00",
          "open": 0.00616,
          "high": 0.0063,
          "low": 0.00612,
          "close": 0.00628,
          "volume": 12558033.0,
          "close_time": 1772308799999,
          "quote_volume": 78222.74418,
          "trades": 1084,
          "taker_buy_base": 8069593.0,
          "taker_buy_quote": 50327.65472
        },
        {
          "timestamp": 1772308800000,
          "datetime": "2026-02-28T20:00:00",
          "open": 0.00627,
          "high": 0.0064,
          "low": 0.00626,
          "close": 0.0064,
          "volume": 10497286.0,
          "close_time": 1772323199999,
          "quote_volume": 66477.43407,
          "trades": 1874,
          "taker_buy_base": 5019030.0,
          "taker_buy_quote": 31783.1432
        },
        {
          "timestamp": 1772323200000,
          "datetime": "2026-03-01T00:00:00",
          "open": 0.0064,
          "high": 0.00654,
          "low": 0.00632,
          "close": 0.00644,
          "volume": 21835623.0,
          "close_time": 1772337599999,
          "quote_volume": 141140.32464,
          "trades": 1814,
          "taker_buy_base": 9670485.0,
          "taker_buy_quote": 62636.98356
        },
        {
          "timestamp": 1772337600000,
          "datetime": "2026-03-01T04:00:00",
          "open": 0.00645,
          "high": 0.00648,
          "low": 0.00636,
          "close": 0.0064,
          "volume": 5742339.0,
          "close_time": 1772351999999,
          "quote_volume": 36817.4544,
          "trades": 725,
          "taker_buy_base": 3104184.0,
          "taker_buy_quote": 19907.61731
        },
        {
          "timestamp": 1772352000000,
          "datetime": "2026-03-01T08:00:00",
          "open": 0.0064,
          "high": 0.00644,
          "low": 0.00633,
          "close": 0.00635,
          "volume": 7169753.0,
          "close_time": 1772366399999,
          "quote_volume": 45690.30511,
          "trades": 938,
          "taker_buy_base": 2762182.0,
          "taker_buy_quote": 17606.94043
        },
        {
          "timestamp": 1772366400000,
          "datetime": "2026-03-01T12:00:00",
          "open": 0.00634,
          "high": 0.00641,
          "low": 0.00627,
          "close": 0.00632,
          "volume": 10899916.0,
          "close_time": 1772380799999,
          "quote_volume": 69030.03581,
          "trades": 911,
          "taker_buy_base": 5588675.0,
          "taker_buy_quote": 35413.84456
        },
        {
          "timestamp": 1772380800000,
          "datetime": "2026-03-01T16:00:00",
          "open": 0.00633,
          "high": 0.00637,
          "low": 0.00619,
          "close": 0.00621,
          "volume": 9178938.0,
          "close_time": 1772395199999,
          "quote_volume": 57505.99648,
          "trades": 1347,
          "taker_buy_base": 4452873.0,
          "taker_buy_quote": 27927.77766
        },
        {
          "timestamp": 1772395200000,
          "datetime": "2026-03-01T20:00:00",
          "open": 0.00621,
          "high": 0.0063,
          "low": 0.00615,
          "close": 0.00623,
          "volume": 12638374.0,
          "close_time": 1772409599999,
          "quote_volume": 78438.30855,
          "trades": 2608,
          "taker_buy_base": 6928890.0,
          "taker_buy_quote": 42985.89307
        },
        {
          "timestamp": 1772409600000,
          "datetime": "2026-03-02T00:00:00",
          "open": 0.00623,
          "high": 0.00637,
          "low": 0.00622,
          "close": 0.00632,
          "volume": 4241884.0,
          "close_time": 1772423999999,
          "quote_volume": 26666.13063,
          "trades": 522,
          "taker_buy_base": 2135637.0,
          "taker_buy_quote": 13429.17704
        },
        {
          "timestamp": 1772424000000,
          "datetime": "2026-03-02T04:00:00",
          "open": 0.00631,
          "high": 0.00631,
          "low": 0.00621,
          "close": 0.00625,
          "volume": 6532394.0,
          "close_time": 1772438399999,
          "quote_volume": 40910.26746,
          "trades": 979,
          "taker_buy_base": 3355350.0,
          "taker_buy_quote": 21032.79905
        },
        {
          "timestamp": 1772438400000,
          "datetime": "2026-03-02T08:00:00",
          "open": 0.00625,
          "high": 0.0063,
          "low": 0.0062,
          "close": 0.00628,
          "volume": 5599922.0,
          "close_time": 1772452799999,
          "quote_volume": 34975.64878,
          "trades": 593,
          "taker_buy_base": 2325149.0,
          "taker_buy_quote": 14533.9718
        },
        {
          "timestamp": 1772452800000,
          "datetime": "2026-03-02T12:00:00",
          "open": 0.00627,
          "high": 0.00649,
          "low": 0.00622,
          "close": 0.00643,
          "volume": 6382905.0,
          "close_time": 1772467199999,
          "quote_volume": 40514.1527,
          "trades": 668,
          "taker_buy_base": 2998628.0,
          "taker_buy_quote": 18981.72619
        },
        {
          "timestamp": 1772467200000,
          "datetime": "2026-03-02T16:00:00",
          "open": 0.00645,
          "high": 0.00652,
          "low": 0.00637,
          "close": 0.00644,
          "volume": 6870182.0,
          "close_time": 1772481599999,
          "quote_volume": 44367.47654,
          "trades": 709,
          "taker_buy_base": 3485897.0,
          "taker_buy_quote": 22538.18475
        },
        {
          "timestamp": 1772481600000,
          "datetime": "2026-03-02T20:00:00",
          "open": 0.00643,
          "high": 0.00644,
          "low": 0.00632,
          "close": 0.00635,
          "volume": 4662332.0,
          "close_time": 1772495999999,
          "quote_volume": 29730.41736,
          "trades": 721,
          "taker_buy_base": 1983744.0,
          "taker_buy_quote": 12655.42059
        },
        {
          "timestamp": 1772496000000,
          "datetime": "2026-03-03T00:00:00",
          "open": 0.00635,
          "high": 0.00637,
          "low": 0.00627,
          "close": 0.00634,
          "volume": 5846137.0,
          "close_time": 1772510399999,
          "quote_volume": 36964.39863,
          "trades": 1034,
          "taker_buy_base": 3401713.0,
          "taker_buy_quote": 21514.83403
        },
        {
          "timestamp": 1772510400000,
          "datetime": "2026-03-03T04:00:00",
          "open": 0.00634,
          "high": 0.00638,
          "low": 0.00628,
          "close": 0.00634,
          "volume": 3258555.0,
          "close_time": 1772524799999,
          "quote_volume": 20609.58598,
          "trades": 591,
          "taker_buy_base": 1854736.0,
          "taker_buy_quote": 11735.36119
        },
        {
          "timestamp": 1772524800000,
          "datetime": "2026-03-03T08:00:00",
          "open": 0.00634,
          "high": 0.00637,
          "low": 0.0062,
          "close": 0.00625,
          "volume": 4834094.0,
          "close_time": 1772539199999,
          "quote_volume": 30294.0987,
          "trades": 761,
          "taker_buy_base": 1964010.0,
          "taker_buy_quote": 12283.67058
        },
        {
          "timestamp": 1772539200000,
          "datetime": "2026-03-03T12:00:00",
          "open": 0.00625,
          "high": 0.0063,
          "low": 0.00619,
          "close": 0.00629,
          "volume": 6738468.0,
          "close_time": 1772553599999,
          "quote_volume": 42132.59067,
          "trades": 1033,
          "taker_buy_base": 3637378.0,
          "taker_buy_quote": 22762.20419
        },
        {
          "timestamp": 1772553600000,
          "datetime": "2026-03-03T16:00:00",
          "open": 0.00629,
          "high": 0.00638,
          "low": 0.00626,
          "close": 0.00629,
          "volume": 8366902.0,
          "close_time": 1772567999999,
          "quote_volume": 52848.44886,
          "trades": 1236,
          "taker_buy_base": 3804114.0,
          "taker_buy_quote": 24022.23752
        },
        {
          "timestamp": 1772568000000,
          "datetime": "2026-03-03T20:00:00",
          "open": 0.00629,
          "high": 0.00631,
          "low": 0.00622,
          "close": 0.00629,
          "volume": 2519924.0,
          "close_time": 1772582399999,
          "quote_volume": 15789.8875,
          "trades": 345,
          "taker_buy_base": 1331164.0,
          "taker_buy_quote": 8342.9175
        },
        {
          "timestamp": 1772582400000,
          "datetime": "2026-03-04T00:00:00",
          "open": 0.00628,
          "high": 0.0063,
          "low": 0.00613,
          "close": 0.00616,
          "volume": 6013567.0,
          "close_time": 1772596799999,
          "quote_volume": 37352.6208,
          "trades": 1112,
          "taker_buy_base": 2328121.0,
          "taker_buy_quote": 14461.14377
        },
        {
          "timestamp": 1772596800000,
          "datetime": "2026-03-04T04:00:00",
          "open": 0.00616,
          "high": 0.00623,
          "low": 0.00614,
          "close": 0.00623,
          "volume": 3439158.0,
          "close_time": 1772611199999,
          "quote_volume": 21261.6453,
          "trades": 589,
          "taker_buy_base": 1518248.0,
          "taker_buy_quote": 9389.89486
        },
        {
          "timestamp": 1772611200000,
          "datetime": "2026-03-04T08:00:00",
          "open": 0.00623,
          "high": 0.00635,
          "low": 0.00619,
          "close": 0.0063,
          "volume": 9179117.0,
          "close_time": 1772625599999,
          "quote_volume": 57793.70212,
          "trades": 1147,
          "taker_buy_base": 4975907.0,
          "taker_buy_quote": 31320.92606
        },
        {
          "timestamp": 1772625600000,
          "datetime": "2026-03-04T12:00:00",
          "open": 0.0063,
          "high": 0.00643,
          "low": 0.00628,
          "close": 0.00643,
          "volume": 8457700.0,
          "close_time": 1772639999999,
          "quote_volume": 53723.18905,
          "trades": 944,
          "taker_buy_base": 4625259.0,
          "taker_buy_quote": 29383.10113
        },
        {
          "timestamp": 1772640000000,
          "datetime": "2026-03-04T16:00:00",
          "open": 0.00644,
          "high": 0.00645,
          "low": 0.00637,
          "close": 0.00642,
          "volume": 4342471.0,
          "close_time": 1772654399999,
          "quote_volume": 27812.47847,
          "trades": 565,
          "taker_buy_base": 2465528.0,
          "taker_buy_quote": 15785.46928
        },
        {
          "timestamp": 1772654400000,
          "datetime": "2026-03-04T20:00:00",
          "open": 0.00642,
          "high": 0.00644,
          "low": 0.00636,
          "close": 0.00639,
          "volume": 4288668.0,
          "close_time": 1772668799999,
          "quote_volume": 27440.23593,
          "trades": 559,
          "taker_buy_base": 2167072.0,
          "taker_buy_quote": 13873.40602
        },
        {
          "timestamp": 1772668800000,
          "datetime": "2026-03-05T00:00:00",
          "open": 0.00638,
          "high": 0.00639,
          "low": 0.00632,
          "close": 0.00635,
          "volume": 3239916.0,
          "close_time": 1772683199999,
          "quote_volume": 20583.33904,
          "trades": 533,
          "taker_buy_base": 2224362.0,
          "taker_buy_quote": 14138.80369
        },
        {
          "timestamp": 1772683200000,
          "datetime": "2026-03-05T04:00:00",
          "open": 0.00633,
          "high": 0.00637,
          "low": 0.0063,
          "close": 0.00631,
          "volume": 3038223.0,
          "close_time": 1772697599999,
          "quote_volume": 19238.43611,
          "trades": 409,
          "taker_buy_base": 1816459.0,
          "taker_buy_quote": 11502.81081
        },
        {
          "timestamp": 1772697600000,
          "datetime": "2026-03-05T08:00:00",
          "open": 0.00632,
          "high": 0.00639,
          "low": 0.00629,
          "close": 0.00635,
          "volume": 4334969.0,
          "close_time": 1772711999999,
          "quote_volume": 27524.4014,
          "trades": 399,
          "taker_buy_base": 2002526.0,
          "taker_buy_quote": 12721.05341
        },
        {
          "timestamp": 1772712000000,
          "datetime": "2026-03-05T12:00:00",
          "open": 0.00635,
          "high": 0.00636,
          "low": 0.00624,
          "close": 0.00627,
          "volume": 5268429.0,
          "close_time": 1772726399999,
          "quote_volume": 33264.13227,
          "trades": 704,
          "taker_buy_base": 2453489.0,
          "taker_buy_quote": 15491.60885
        },
        {
          "timestamp": 1772726400000,
          "datetime": "2026-03-05T16:00:00",
          "open": 0.00627,
          "high": 0.00627,
          "low": 0.00618,
          "close": 0.00623,
          "volume": 2546610.0,
          "close_time": 1772740799999,
          "quote_volume": 15836.27395,
          "trades": 348,
          "taker_buy_base": 1483244.0,
          "taker_buy_quote": 9224.1023
        },
        {
          "timestamp": 1772740800000,
          "datetime": "2026-03-05T20:00:00",
          "open": 0.00623,
          "high": 0.00629,
          "low": 0.00621,
          "close": 0.00625,
          "volume": 4135629.0,
          "close_time": 1772755199999,
          "quote_volume": 25894.67316,
          "trades": 374,
          "taker_buy_base": 2335590.0,
          "taker_buy_quote": 14620.67759
        },
        {
          "timestamp": 1772755200000,
          "datetime": "2026-03-06T00:00:00",
          "open": 0.00626,
          "high": 0.00649,
          "low": 0.00626,
          "close": 0.00637,
          "volume": 38320625.0,
          "close_time": 1772769599999,
          "quote_volume": 245414.93927,
          "trades": 2915,
          "taker_buy_base": 19995508.0,
          "taker_buy_quote": 128154.03865
        },
        {
          "timestamp": 1772769600000,
          "datetime": "2026-03-06T04:00:00",
          "open": 0.00637,
          "high": 0.00638,
          "low": 0.00628,
          "close": 0.00637,
          "volume": 5237488.0,
          "close_time": 1772783999999,
          "quote_volume": 33113.55009,
          "trades": 548,
          "taker_buy_base": 2589798.0,
          "taker_buy_quote": 16373.98605
        },
        {
          "timestamp": 1772784000000,
          "datetime": "2026-03-06T08:00:00",
          "open": 0.00636,
          "high": 0.00636,
          "low": 0.00622,
          "close": 0.00622,
          "volume": 3849577.0,
          "close_time": 1772798399999,
          "quote_volume": 24119.21581,
          "trades": 692,
          "taker_buy_base": 1820739.0,
          "taker_buy_quote": 11400.24961
        },
        {
          "timestamp": 1772798400000,
          "datetime": "2026-03-06T12:00:00",
          "open": 0.00622,
          "high": 0.00629,
          "low": 0.00612,
          "close": 0.00618,
          "volume": 12917166.0,
          "close_time": 1772812799999,
          "quote_volume": 80100.94063,
          "trades": 1503,
          "taker_buy_base": 6888038.0,
          "taker_buy_quote": 42731.16621
        },
        {
          "timestamp": 1772812800000,
          "datetime": "2026-03-06T16:00:00",
          "open": 0.00618,
          "high": 0.00628,
          "low": 0.00618,
          "close": 0.00623,
          "volume": 1826629.0,
          "close_time": 1772827199999,
          "quote_volume": 11372.92695,
          "trades": 200,
          "taker_buy_base": 1023915.0,
          "taker_buy_quote": 6377.01795
        },
        {
          "timestamp": 1772827200000,
          "datetime": "2026-03-06T20:00:00",
          "open": 0.00624,
          "high": 0.00625,
          "low": 0.0062,
          "close": 0.00624,
          "volume": 1765039.0,
          "close_time": 1772841599999,
          "quote_volume": 10987.67446,
          "trades": 156,
          "taker_buy_base": 972045.0,
          "taker_buy_quote": 6055.65843
        },
        {
          "timestamp": 1772841600000,
          "datetime": "2026-03-07T00:00:00",
          "open": 0.00622,
          "high": 0.00623,
          "low": 0.00615,
          "close": 0.00615,
          "volume": 1402651.0,
          "close_time": 1772855999999,
          "quote_volume": 8688.21393,
          "trades": 135,
          "taker_buy_base": 283453.0,
          "taker_buy_quote": 1756.65336
        },
        {
          "timestamp": 1772856000000,
          "datetime": "2026-03-07T04:00:00",
          "open": 0.00615,
          "high": 0.0062,
          "low": 0.00612,
          "close": 0.00615,
          "volume": 4674920.0,
          "close_time": 1772870399999,
          "quote_volume": 28788.7324,
          "trades": 501,
          "taker_buy_base": 1851036.0,
          "taker_buy_quote": 11414.39905
        },
        {
          "timestamp": 1772870400000,
          "datetime": "2026-03-07T08:00:00",
          "open": 0.00616,
          "high": 0.00622,
          "low": 0.00615,
          "close": 0.00619,
          "volume": 2003480.0,
          "close_time": 1772884799999,
          "quote_volume": 12379.7024,
          "trades": 141,
          "taker_buy_base": 998769.0,
          "taker_buy_quote": 6170.06549
        },
        {
          "timestamp": 1772884800000,
          "datetime": "2026-03-07T12:00:00",
          "open": 0.00619,
          "high": 0.0062,
          "low": 0.00613,
          "close": 0.00613,
          "volume": 1772921.0,
          "close_time": 1772899199999,
          "quote_volume": 10944.4287,
          "trades": 138,
          "taker_buy_base": 646563.0,
          "taker_buy_quote": 3995.36609
        },
        {
          "timestamp": 1772899200000,
          "datetime": "2026-03-07T16:00:00",
          "open": 0.00613,
          "high": 0.00617,
          "low": 0.00609,
          "close": 0.00609,
          "volume": 2386529.0,
          "close_time": 1772913599999,
          "quote_volume": 14629.08163,
          "trades": 196,
          "taker_buy_base": 611977.0,
          "taker_buy_quote": 3751.12859
        },
        {
          "timestamp": 1772913600000,
          "datetime": "2026-03-07T20:00:00",
          "open": 0.0061,
          "high": 0.00613,
          "low": 0.00606,
          "close": 0.0061,
          "volume": 1785044.0,
          "close_time": 1772927999999,
          "quote_volume": 10882.88562,
          "trades": 132,
          "taker_buy_base": 940264.0,
          "taker_buy_quote": 5732.18038
        },
        {
          "timestamp": 1772928000000,
          "datetime": "2026-03-08T00:00:00",
          "open": 0.00611,
          "high": 0.00617,
          "low": 0.00606,
          "close": 0.00607,
          "volume": 6710642.0,
          "close_time": 1772942399999,
          "quote_volume": 41010.03104,
          "trades": 400,
          "taker_buy_base": 2558478.0,
          "taker_buy_quote": 15643.08025
        },
        {
          "timestamp": 1772942400000,
          "datetime": "2026-03-08T04:00:00",
          "open": 0.00607,
          "high": 0.00612,
          "low": 0.00604,
          "close": 0.0061,
          "volume": 3560678.0,
          "close_time": 1772956799999,
          "quote_volume": 21684.834,
          "trades": 338,
          "taker_buy_base": 1703085.0,
          "taker_buy_quote": 10385.87888
        },
        {
          "timestamp": 1772956800000,
          "datetime": "2026-03-08T08:00:00",
          "open": 0.00611,
          "high": 0.00618,
          "low": 0.00608,
          "close": 0.00618,
          "volume": 5240351.0,
          "close_time": 1772971199999,
          "quote_volume": 32158.36111,
          "trades": 383,
          "taker_buy_base": 2913974.0,
          "taker_buy_quote": 17882.16582
        },
        {
          "timestamp": 1772971200000,
          "datetime": "2026-03-08T12:00:00",
          "open": 0.00616,
          "high": 0.00621,
          "low": 0.00606,
          "close": 0.00608,
          "volume": 8085817.0,
          "close_time": 1772985599999,
          "quote_volume": 49643.61949,
          "trades": 630,
          "taker_buy_base": 3145483.0,
          "taker_buy_quote": 19332.17747
        },
        {
          "timestamp": 1772985600000,
          "datetime": "2026-03-08T16:00:00",
          "open": 0.00608,
          "high": 0.00615,
          "low": 0.00604,
          "close": 0.00613,
          "volume": 2722771.0,
          "close_time": 1772999999999,
          "quote_volume": 16570.48771,
          "trades": 200,
          "taker_buy_base": 1814157.0,
          "taker_buy_quote": 11042.9076
        },
        {
          "timestamp": 1773000000000,
          "datetime": "2026-03-08T20:00:00",
          "open": 0.00613,
          "high": 0.00615,
          "low": 0.00602,
          "close": 0.00606,
          "volume": 7062290.0,
          "close_time": 1773014399999,
          "quote_volume": 42924.20429,
          "trades": 472,
          "taker_buy_base": 3228006.0,
          "taker_buy_quote": 19619.68008
        },
        {
          "timestamp": 1773014400000,
          "datetime": "2026-03-09T00:00:00",
          "open": 0.00606,
          "high": 0.00616,
          "low": 0.00602,
          "close": 0.0061,
          "volume": 8753523.0,
          "close_time": 1773028799999,
          "quote_volume": 53170.36079,
          "trades": 605,
          "taker_buy_base": 4256775.0,
          "taker_buy_quote": 25884.18426
        },
        {
          "timestamp": 1773028800000,
          "datetime": "2026-03-09T04:00:00",
          "open": 0.00611,
          "high": 0.00617,
          "low": 0.00605,
          "close": 0.0061,
          "volume": 3499283.0,
          "close_time": 1773043199999,
          "quote_volume": 21423.4821,
          "trades": 222,
          "taker_buy_base": 1353448.0,
          "taker_buy_quote": 8284.5936
        },
        {
          "timestamp": 1773043200000,
          "datetime": "2026-03-09T08:00:00",
          "open": 0.0061,
          "high": 0.00613,
          "low": 0.00606,
          "close": 0.00608,
          "volume": 3115156.0,
          "close_time": 1773057599999,
          "quote_volume": 18984.88329,
          "trades": 388,
          "taker_buy_base": 1493454.0,
          "taker_buy_quote": 9110.39253
        },
        {
          "timestamp": 1773057600000,
          "datetime": "2026-03-09T12:00:00",
          "open": 0.00608,
          "high": 0.00616,
          "low": 0.00608,
          "close": 0.00615,
          "volume": 3494906.0,
          "close_time": 1773071999999,
          "quote_volume": 21427.51991,
          "trades": 293,
          "taker_buy_base": 1912654.0,
          "taker_buy_quote": 11729.53295
        },
        {
          "timestamp": 1773072000000,
          "datetime": "2026-03-09T16:00:00",
          "open": 0.00613,
          "high": 0.00619,
          "low": 0.0061,
          "close": 0.00615,
          "volume": 3727856.0,
          "close_time": 1773086399999,
          "quote_volume": 22890.884,
          "trades": 271,
          "taker_buy_base": 1760941.0,
          "taker_buy_quote": 10816.45561
        },
        {
          "timestamp": 1773086400000,
          "datetime": "2026-03-09T20:00:00",
          "open": 0.00616,
          "high": 0.0062,
          "low": 0.00615,
          "close": 0.00617,
          "volume": 1469499.0,
          "close_time": 1773100799999,
          "quote_volume": 9067.83362,
          "trades": 125,
          "taker_buy_base": 861903.0,
          "taker_buy_quote": 5320.16441
        },
        {
          "timestamp": 1773100800000,
          "datetime": "2026-03-10T00:00:00",
          "open": 0.00617,
          "high": 0.00684,
          "low": 0.00617,
          "close": 0.00642,
          "volume": 143106387.0,
          "close_time": 1773115199999,
          "quote_volume": 940428.11229,
          "trades": 7637,
          "taker_buy_base": 76318597.0,
          "taker_buy_quote": 501185.75314
        },
        {
          "timestamp": 1773115200000,
          "datetime": "2026-03-10T04:00:00",
          "open": 0.00641,
          "high": 0.00644,
          "low": 0.00632,
          "close": 0.00637,
          "volume": 12016972.0,
          "close_time": 1773129599999,
          "quote_volume": 76562.41337,
          "trades": 596,
          "taker_buy_base": 7098186.0,
          "taker_buy_quote": 45244.09161
        },
        {
          "timestamp": 1773129600000,
          "datetime": "2026-03-10T08:00:00",
          "open": 0.00637,
          "high": 0.00641,
          "low": 0.00635,
          "close": 0.0064,
          "volume": 13030820.0,
          "close_time": 1773143999999,
          "quote_volume": 83200.45471,
          "trades": 627,
          "taker_buy_base": 5841567.0,
          "taker_buy_quote": 37313.77166
        },
        {
          "timestamp": 1773144000000,
          "datetime": "2026-03-10T12:00:00",
          "open": 0.0064,
          "high": 0.00643,
          "low": 0.00629,
          "close": 0.00642,
          "volume": 15400448.0,
          "close_time": 1773158399999,
          "quote_volume": 97831.70568,
          "trades": 756,
          "taker_buy_base": 7050494.0,
          "taker_buy_quote": 44790.9986
        },
        {
          "timestamp": 1773158400000,
          "datetime": "2026-03-10T16:00:00",
          "open": 0.00642,
          "high": 0.00644,
          "low": 0.00632,
          "close": 0.00635,
          "volume": 12130083.0,
          "close_time": 1773172799999,
          "quote_volume": 77490.7122,
          "trades": 1004,
          "taker_buy_base": 6014394.0,
          "taker_buy_quote": 38450.55184
        },
        {
          "timestamp": 1773172800000,
          "datetime": "2026-03-10T20:00:00",
          "open": 0.00636,
          "high": 0.00639,
          "low": 0.00632,
          "close": 0.00637,
          "volume": 5135300.0,
          "close_time": 1773187199999,
          "quote_volume": 32643.45508,
          "trades": 449,
          "taker_buy_base": 2315193.0,
          "taker_buy_quote": 14720.85407
        },
        {
          "timestamp": 1773187200000,
          "datetime": "2026-03-11T00:00:00",
          "open": 0.00637,
          "high": 0.00649,
          "low": 0.00634,
          "close": 0.00644,
          "volume": 15587443.0,
          "close_time": 1773201599999,
          "quote_volume": 99697.04983,
          "trades": 973,
          "taker_buy_base": 8588406.0,
          "taker_buy_quote": 54958.36793
        },
        {
          "timestamp": 1773201600000,
          "datetime": "2026-03-11T04:00:00",
          "open": 0.00644,
          "high": 0.0065,
          "low": 0.00637,
          "close": 0.00643,
          "volume": 8970034.0,
          "close_time": 1773215999999,
          "quote_volume": 57883.71416,
          "trades": 788,
          "taker_buy_base": 4000111.0,
          "taker_buy_quote": 25821.06484
        },
        {
          "timestamp": 1773216000000,
          "datetime": "2026-03-11T08:00:00",
          "open": 0.00642,
          "high": 0.00662,
          "low": 0.00642,
          "close": 0.00647,
          "volume": 19428015.0,
          "close_time": 1773230399999,
          "quote_volume": 126533.00303,
          "trades": 1229,
          "taker_buy_base": 9756632.0,
          "taker_buy_quote": 63552.44417
        },
        {
          "timestamp": 1773230400000,
          "datetime": "2026-03-11T12:00:00",
          "open": 0.00646,
          "high": 0.0066,
          "low": 0.00645,
          "close": 0.00653,
          "volume": 29082974.0,
          "close_time": 1773244799999,
          "quote_volume": 190181.50381,
          "trades": 1518,
          "taker_buy_base": 14436210.0,
          "taker_buy_quote": 94435.78852
        },
        {
          "timestamp": 1773244800000,
          "datetime": "2026-03-11T16:00:00",
          "open": 0.00653,
          "high": 0.00659,
          "low": 0.00651,
          "close": 0.00656,
          "volume": 6589655.0,
          "close_time": 1773259199999,
          "quote_volume": 43161.46163,
          "trades": 552,
          "taker_buy_base": 3177629.0,
          "taker_buy_quote": 20832.5144
        },
        {
          "timestamp": 1773259200000,
          "datetime": "2026-03-11T20:00:00",
          "open": 0.00656,
          "high": 0.00661,
          "low": 0.00655,
          "close": 0.00657,
          "volume": 6066534.0,
          "close_time": 1773273599999,
          "quote_volume": 39935.1035,
          "trades": 421,
          "taker_buy_base": 3013573.0,
          "taker_buy_quote": 19844.88721
        },
        {
          "timestamp": 1773273600000,
          "datetime": "2026-03-12T00:00:00",
          "open": 0.00658,
          "high": 0.00668,
          "low": 0.0064,
          "close": 0.00642,
          "volume": 15515981.0,
          "close_time": 1773287999999,
          "quote_volume": 101204.5847,
          "trades": 1456,
          "taker_buy_base": 6325746.0,
          "taker_buy_quote": 41296.14601
        },
        {
          "timestamp": 1773288000000,
          "datetime": "2026-03-12T04:00:00",
          "open": 0.00642,
          "high": 0.00643,
          "low": 0.00635,
          "close": 0.00638,
          "volume": 6874872.0,
          "close_time": 1773302399999,
          "quote_volume": 43900.11617,
          "trades": 1007,
          "taker_buy_base": 2557338.0,
          "taker_buy_quote": 16337.02693
        },
        {
          "timestamp": 1773302400000,
          "datetime": "2026-03-12T08:00:00",
          "open": 0.00638,
          "high": 0.00641,
          "low": 0.00635,
          "close": 0.00636,
          "volume": 4818224.0,
          "close_time": 1773316799999,
          "quote_volume": 30745.3373,
          "trades": 772,
          "taker_buy_base": 2261615.0,
          "taker_buy_quote": 14439.04127
        },
        {
          "timestamp": 1773316800000,
          "datetime": "2026-03-12T12:00:00",
          "open": 0.00637,
          "high": 0.00639,
          "low": 0.0063,
          "close": 0.00636,
          "volume": 7895478.0,
          "close_time": 1773331199999,
          "quote_volume": 50094.15287,
          "trades": 1118,
          "taker_buy_base": 3907373.0,
          "taker_buy_quote": 24809.62733
        },
        {
          "timestamp": 1773331200000,
          "datetime": "2026-03-12T16:00:00",
          "open": 0.00637,
          "high": 0.0064,
          "low": 0.00635,
          "close": 0.00636,
          "volume": 3545927.0,
          "close_time": 1773345599999,
          "quote_volume": 22603.93268,
          "trades": 481,
          "taker_buy_base": 1943262.0,
          "taker_buy_quote": 12393.5469
        },
        {
          "timestamp": 1773345600000,
          "datetime": "2026-03-12T20:00:00",
          "open": 0.00636,
          "high": 0.00641,
          "low": 0.00633,
          "close": 0.00636,
          "volume": 3106732.0,
          "close_time": 1773359999999,
          "quote_volume": 19779.04023,
          "trades": 370,
          "taker_buy_base": 1383169.0,
          "taker_buy_quote": 8810.42012
        },
        {
          "timestamp": 1773360000000,
          "datetime": "2026-03-13T00:00:00",
          "open": 0.00636,
          "high": 0.0064,
          "low": 0.00635,
          "close": 0.00638,
          "volume": 7169521.0,
          "close_time": 1773374399999,
          "quote_volume": 45690.50984,
          "trades": 953,
          "taker_buy_base": 2876423.0,
          "taker_buy_quote": 18344.81422
        },
        {
          "timestamp": 1773374400000,
          "datetime": "2026-03-13T04:00:00",
          "open": 0.00638,
          "high": 0.0064,
          "low": 0.00634,
          "close": 0.00635,
          "volume": 2874214.0,
          "close_time": 1773388799999,
          "quote_volume": 18284.08417,
          "trades": 437,
          "taker_buy_base": 1360814.0,
          "taker_buy_quote": 8659.67943
        },
        {
          "timestamp": 1773388800000,
          "datetime": "2026-03-13T08:00:00",
          "open": 0.00636,
          "high": 0.00641,
          "low": 0.00633,
          "close": 0.00639,
          "volume": 6315326.0,
          "close_time": 1773403199999,
          "quote_volume": 40254.68271,
          "trades": 737,
          "taker_buy_base": 3039800.0,
          "taker_buy_quote": 19383.80473
        },
        {
          "timestamp": 1773403200000,
          "datetime": "2026-03-13T12:00:00",
          "open": 0.0064,
          "high": 0.00653,
          "low": 0.00639,
          "close": 0.00647,
          "volume": 9396318.0,
          "close_time": 1773417599999,
          "quote_volume": 60884.76876,
          "trades": 1332,
          "taker_buy_base": 4759007.0,
          "taker_buy_quote": 30843.9678
        },
        {
          "timestamp": 1773417600000,
          "datetime": "2026-03-13T16:00:00",
          "open": 0.00648,
          "high": 0.00651,
          "low": 0.00642,
          "close": 0.00648,
          "volume": 5865202.0,
          "close_time": 1773431999999,
          "quote_volume": 37908.86717,
          "trades": 846,
          "taker_buy_base": 3841704.0,
          "taker_buy_quote": 24834.45574
        },
        {
          "timestamp": 1773432000000,
          "datetime": "2026-03-13T20:00:00",
          "open": 0.00647,
          "high": 0.00653,
          "low": 0.00639,
          "close": 0.00642,
          "volume": 8713869.0,
          "close_time": 1773446399999,
          "quote_volume": 56329.90703,
          "trades": 1722,
          "taker_buy_base": 4392034.0,
          "taker_buy_quote": 28410.11541
        },
        {
          "timestamp": 1773446400000,
          "datetime": "2026-03-14T00:00:00",
          "open": 0.00643,
          "high": 0.00643,
          "low": 0.00637,
          "close": 0.0064,
          "volume": 3288997.0,
          "close_time": 1773460799999,
          "quote_volume": 21021.82694,
          "trades": 617,
          "taker_buy_base": 1749254.0,
          "taker_buy_quote": 11180.53122
        },
        {
          "timestamp": 1773460800000,
          "datetime": "2026-03-14T04:00:00",
          "open": 0.00641,
          "high": 0.00641,
          "low": 0.00628,
          "close": 0.00636,
          "volume": 8298358.0,
          "close_time": 1773475199999,
          "quote_volume": 52588.6008,
          "trades": 1016,
          "taker_buy_base": 2751488.0,
          "taker_buy_quote": 17452.04461
        },
        {
          "timestamp": 1773475200000,
          "datetime": "2026-03-14T08:00:00",
          "open": 0.00635,
          "high": 0.0064,
          "low": 0.00634,
          "close": 0.00637,
          "volume": 6417943.0,
          "close_time": 1773489599999,
          "quote_volume": 40917.45771,
          "trades": 930,
          "taker_buy_base": 2815828.0,
          "taker_buy_quote": 17967.86719
        },
        {
          "timestamp": 1773489600000,
          "datetime": "2026-03-14T12:00:00",
          "open": 0.00638,
          "high": 0.00645,
          "low": 0.00635,
          "close": 0.0064,
          "volume": 5744450.0,
          "close_time": 1773503999999,
          "quote_volume": 36765.68876,
          "trades": 944,
          "taker_buy_base": 2785515.0,
          "taker_buy_quote": 17841.88541
        },
        {
          "timestamp": 1773504000000,
          "datetime": "2026-03-14T16:00:00",
          "open": 0.00639,
          "high": 0.00641,
          "low": 0.00637,
          "close": 0.00637,
          "volume": 2377627.0,
          "close_time": 1773518399999,
          "quote_volume": 15191.38104,
          "trades": 362,
          "taker_buy_base": 1325027.0,
          "taker_buy_quote": 8471.2332
        },
        {
          "timestamp": 1773518400000,
          "datetime": "2026-03-14T20:00:00",
          "open": 0.00637,
          "high": 0.00639,
          "low": 0.00635,
          "close": 0.00637,
          "volume": 1852050.0,
          "close_time": 1773532799999,
          "quote_volume": 11794.9627,
          "trades": 312,
          "taker_buy_base": 969761.0,
          "taker_buy_quote": 6177.94418
        },
        {
          "timestamp": 1773532800000,
          "datetime": "2026-03-15T00:00:00",
          "open": 0.00637,
          "high": 0.00648,
          "low": 0.00635,
          "close": 0.00644,
          "volume": 10669807.0,
          "close_time": 1773547199999,
          "quote_volume": 68498.53907,
          "trades": 1098,
          "taker_buy_base": 5401574.0,
          "taker_buy_quote": 34652.0021
        },
        {
          "timestamp": 1773547200000,
          "datetime": "2026-03-15T04:00:00",
          "open": 0.00644,
          "high": 0.00645,
          "low": 0.0064,
          "close": 0.00642,
          "volume": 3586218.0,
          "close_time": 1773561599999,
          "quote_volume": 23056.00587,
          "trades": 688,
          "taker_buy_base": 1558641.0,
          "taker_buy_quote": 10027.08129
        },
        {
          "timestamp": 1773561600000,
          "datetime": "2026-03-15T08:00:00",
          "open": 0.00643,
          "high": 0.00646,
          "low": 0.00642,
          "close": 0.00644,
          "volume": 2300288.0,
          "close_time": 1773575999999,
          "quote_volume": 14817.29888,
          "trades": 363,
          "taker_buy_base": 1341668.0,
          "taker_buy_quote": 8642.56494
        },
        {
          "timestamp": 1773576000000,
          "datetime": "2026-03-15T12:00:00",
          "open": 0.00644,
          "high": 0.00644,
          "low": 0.00637,
          "close": 0.00639,
          "volume": 4464701.0,
          "close_time": 1773590399999,
          "quote_volume": 28588.89613,
          "trades": 678,
          "taker_buy_base": 1972518.0,
          "taker_buy_quote": 12645.147
        },
        {
          "timestamp": 1773590400000,
          "datetime": "2026-03-15T16:00:00",
          "open": 0.0064,
          "high": 0.00646,
          "low": 0.00638,
          "close": 0.00644,
          "volume": 1851051.0,
          "close_time": 1773604799999,
          "quote_volume": 11885.42059,
          "trades": 239,
          "taker_buy_base": 1243178.0,
          "taker_buy_quote": 7984.61423
        },
        {
          "timestamp": 1773604800000,
          "datetime": "2026-03-15T20:00:00",
          "open": 0.00644,
          "high": 0.0065,
          "low": 0.00643,
          "close": 0.00648,
          "volume": 2147800.0,
          "close_time": 1773619199999,
          "quote_volume": 13892.271,
          "trades": 337,
          "taker_buy_base": 1111823.0,
          "taker_buy_quote": 7197.08589
        },
        {
          "timestamp": 1773619200000,
          "datetime": "2026-03-16T00:00:00",
          "open": 0.00648,
          "high": 0.00654,
          "low": 0.00645,
          "close": 0.00651,
          "volume": 13947263.0,
          "close_time": 1773633599999,
          "quote_volume": 90613.03331,
          "trades": 1488,
          "taker_buy_base": 6647580.0,
          "taker_buy_quote": 43191.58346
        },
        {
          "timestamp": 1773633600000,
          "datetime": "2026-03-16T04:00:00",
          "open": 0.00651,
          "high": 0.00654,
          "low": 0.00649,
          "close": 0.0065,
          "volume": 3942064.0,
          "close_time": 1773647999999,
          "quote_volume": 25665.75765,
          "trades": 454,
          "taker_buy_base": 1689243.0,
          "taker_buy_quote": 11002.6432
        },
        {
          "timestamp": 1773648000000,
          "datetime": "2026-03-16T08:00:00",
          "open": 0.0065,
          "high": 0.00655,
          "low": 0.00648,
          "close": 0.00654,
          "volume": 5959013.0,
          "close_time": 1773662399999,
          "quote_volume": 38831.93209,
          "trades": 631,
          "taker_buy_base": 2922504.0,
          "taker_buy_quote": 19049.77467
        },
        {
          "timestamp": 1773662400000,
          "datetime": "2026-03-16T12:00:00",
          "open": 0.00654,
          "high": 0.00656,
          "low": 0.00647,
          "close": 0.00651,
          "volume": 8552972.0,
          "close_time": 1773676799999,
          "quote_volume": 55762.06368,
          "trades": 1145,
          "taker_buy_base": 3806676.0,
          "taker_buy_quote": 24833.56521
        },
        {
          "timestamp": 1773676800000,
          "datetime": "2026-03-16T16:00:00",
          "open": 0.00653,
          "high": 0.00658,
          "low": 0.00653,
          "close": 0.00658,
          "volume": 2831856.0,
          "close_time": 1773691199999,
          "quote_volume": 18570.99281,
          "trades": 535,
          "taker_buy_base": 1064678.0,
          "taker_buy_quote": 6986.37492
        },
        {
          "timestamp": 1773691200000,
          "datetime": "2026-03-16T20:00:00",
          "open": 0.00658,
          "high": 0.00667,
          "low": 0.00655,
          "close": 0.00666,
          "volume": 6165673.0,
          "close_time": 1773705599999,
          "quote_volume": 40725.70024,
          "trades": 810,
          "taker_buy_base": 3116115.0,
          "taker_buy_quote": 20596.58605
        },
        {
          "timestamp": 1773705600000,
          "datetime": "2026-03-17T00:00:00",
          "open": 0.00665,
          "high": 0.00675,
          "low": 0.00659,
          "close": 0.00663,
          "volume": 13948715.0,
          "close_time": 1773719999999,
          "quote_volume": 93252.49641,
          "trades": 1632,
          "taker_buy_base": 6463003.0,
          "taker_buy_quote": 43213.89571
        },
        {
          "timestamp": 1773720000000,
          "datetime": "2026-03-17T04:00:00",
          "open": 0.00662,
          "high": 0.00673,
          "low": 0.00656,
          "close": 0.00666,
          "volume": 20439899.0,
          "close_time": 1773734399999,
          "quote_volume": 136159.39366,
          "trades": 1904,
          "taker_buy_base": 12897004.0,
          "taker_buy_quote": 85968.73246
        },
        {
          "timestamp": 1773734400000,
          "datetime": "2026-03-17T08:00:00",
          "open": 0.00668,
          "high": 0.00684,
          "low": 0.00667,
          "close": 0.00673,
          "volume": 18299670.0,
          "close_time": 1773748799999,
          "quote_volume": 123897.6534,
          "trades": 2307,
          "taker_buy_base": 7988921.0,
          "taker_buy_quote": 54089.17434
        },
        {
          "timestamp": 1773748800000,
          "datetime": "2026-03-17T12:00:00",
          "open": 0.00672,
          "high": 0.00675,
          "low": 0.00661,
          "close": 0.00667,
          "volume": 15530915.0,
          "close_time": 1773763199999,
          "quote_volume": 103723.9919,
          "trades": 2575,
          "taker_buy_base": 6864190.0,
          "taker_buy_quote": 45881.68009
        },
        {
          "timestamp": 1773763200000,
          "datetime": "2026-03-17T16:00:00",
          "open": 0.00667,
          "high": 0.00671,
          "low": 0.00666,
          "close": 0.00668,
          "volume": 6281947.0,
          "close_time": 1773777599999,
          "quote_volume": 42041.69598,
          "trades": 796,
          "taker_buy_base": 4087980.0,
          "taker_buy_quote": 27367.56679
        },
        {
          "timestamp": 1773777600000,
          "datetime": "2026-03-17T20:00:00",
          "open": 0.00669,
          "high": 0.00672,
          "low": 0.00665,
          "close": 0.00665,
          "volume": 2140178.0,
          "close_time": 1773791999999,
          "quote_volume": 14308.7619,
          "trades": 476,
          "taker_buy_base": 705721.0,
          "taker_buy_quote": 4719.77849
        },
        {
          "timestamp": 1773792000000,
          "datetime": "2026-03-18T00:00:00",
          "open": 0.00666,
          "high": 0.00681,
          "low": 0.00662,
          "close": 0.00675,
          "volume": 24600960.0,
          "close_time": 1773806399999,
          "quote_volume": 165494.77272,
          "trades": 2295,
          "taker_buy_base": 12149559.0,
          "taker_buy_quote": 81714.18761
        },
        {
          "timestamp": 1773806400000,
          "datetime": "2026-03-18T04:00:00",
          "open": 0.00675,
          "high": 0.00691,
          "low": 0.00672,
          "close": 0.00689,
          "volume": 22237277.0,
          "close_time": 1773820799999,
          "quote_volume": 151911.59933,
          "trades": 2457,
          "taker_buy_base": 12466976.0,
          "taker_buy_quote": 85269.53594
        },
        {
          "timestamp": 1773820800000,
          "datetime": "2026-03-18T08:00:00",
          "open": 0.00689,
          "high": 0.00694,
          "low": 0.00666,
          "close": 0.00667,
          "volume": 16893300.0,
          "close_time": 1773835199999,
          "quote_volume": 115072.66726,
          "trades": 2286,
          "taker_buy_base": 9317568.0,
          "taker_buy_quote": 63398.89689
        },
        {
          "timestamp": 1773835200000,
          "datetime": "2026-03-18T12:00:00",
          "open": 0.00667,
          "high": 0.00667,
          "low": 0.00639,
          "close": 0.00642,
          "volume": 13423657.0,
          "close_time": 1773849599999,
          "quote_volume": 87467.89974,
          "trades": 1645,
          "taker_buy_base": 5866750.0,
          "taker_buy_quote": 38266.41152
        },
        {
          "timestamp": 1773849600000,
          "datetime": "2026-03-18T16:00:00",
          "open": 0.00641,
          "high": 0.00645,
          "low": 0.00638,
          "close": 0.00641,
          "volume": 6030865.0,
          "close_time": 1773863999999,
          "quote_volume": 38667.42007,
          "trades": 706,
          "taker_buy_base": 3021157.0,
          "taker_buy_quote": 19378.71157
        },
        {
          "timestamp": 1773864000000,
          "datetime": "2026-03-18T20:00:00",
          "open": 0.00641,
          "high": 0.00647,
          "low": 0.00636,
          "close": 0.00643,
          "volume": 5843415.0,
          "close_time": 1773878399999,
          "quote_volume": 37459.96902,
          "trades": 432,
          "taker_buy_base": 2693909.0,
          "taker_buy_quote": 17279.62197
        },
        {
          "timestamp": 1773878400000,
          "datetime": "2026-03-19T00:00:00",
          "open": 0.00643,
          "high": 0.00646,
          "low": 0.00638,
          "close": 0.0064,
          "volume": 5464027.0,
          "close_time": 1773892799999,
          "quote_volume": 35115.51481,
          "trades": 494,
          "taker_buy_base": 2281496.0,
          "taker_buy_quote": 14678.7627
        },
        {
          "timestamp": 1773892800000,
          "datetime": "2026-03-19T04:00:00",
          "open": 0.0064,
          "high": 0.00641,
          "low": 0.00633,
          "close": 0.00636,
          "volume": 5666171.0,
          "close_time": 1773907199999,
          "quote_volume": 36120.49688,
          "trades": 497,
          "taker_buy_base": 2777072.0,
          "taker_buy_quote": 17708.10917
        },
        {
          "timestamp": 1773907200000,
          "datetime": "2026-03-19T08:00:00",
          "open": 0.00637,
          "high": 0.00643,
          "low": 0.00635,
          "close": 0.00636,
          "volume": 5597696.0,
          "close_time": 1773921599999,
          "quote_volume": 35815.43194,
          "trades": 475,
          "taker_buy_base": 2845531.0,
          "taker_buy_quote": 18211.74511
        },
        {
          "timestamp": 1773921600000,
          "datetime": "2026-03-19T12:00:00",
          "open": 0.00636,
          "high": 0.00637,
          "low": 0.00629,
          "close": 0.00632,
          "volume": 11156273.0,
          "close_time": 1773935999999,
          "quote_volume": 70698.30087,
          "trades": 958,
          "taker_buy_base": 5581534.0,
          "taker_buy_quote": 35372.4678
        },
        {
          "timestamp": 1773936000000,
          "datetime": "2026-03-19T16:00:00",
          "open": 0.00631,
          "high": 0.00636,
          "low": 0.00629,
          "close": 0.00635,
          "volume": 2976539.0,
          "close_time": 1773950399999,
          "quote_volume": 18836.62444,
          "trades": 313,
          "taker_buy_base": 1516924.0,
          "taker_buy_quote": 9605.91879
        },
        {
          "timestamp": 1773950400000,
          "datetime": "2026-03-19T20:00:00",
          "open": 0.00635,
          "high": 0.00636,
          "low": 0.0063,
          "close": 0.00634,
          "volume": 1797606.0,
          "close_time": 1773964799999,
          "quote_volume": 11380.40277,
          "trades": 187,
          "taker_buy_base": 580576.0,
          "taker_buy_quote": 3676.68615
        },
        {
          "timestamp": 1773964800000,
          "datetime": "2026-03-20T00:00:00",
          "open": 0.00634,
          "high": 0.00825,
          "low": 0.00633,
          "close": 0.00742,
          "volume": 473111731.0,
          "close_time": 1773979199999,
          "quote_volume": 3509398.46317,
          "trades": 29805,
          "taker_buy_base": 248799043.0,
          "taker_buy_quote": 1841300.52081
        },
        {
          "timestamp": 1773979200000,
          "datetime": "2026-03-20T04:00:00",
          "open": 0.00741,
          "high": 0.00787,
          "low": 0.0073,
          "close": 0.00754,
          "volume": 82078362.0,
          "close_time": 1773993599999,
          "quote_volume": 621966.76029,
          "trades": 6088,
          "taker_buy_base": 41110164.0,
          "taker_buy_quote": 311911.81057
        },
        {
          "timestamp": 1773993600000,
          "datetime": "2026-03-20T08:00:00",
          "open": 0.00754,
          "high": 0.00888,
          "low": 0.00722,
          "close": 0.00869,
          "volume": 155485449.0,
          "close_time": 1774007999999,
          "quote_volume": 1238543.32711,
          "trades": 10745,
          "taker_buy_base": 82223608.0,
          "taker_buy_quote": 654519.68477
        },
        {
          "timestamp": 1774008000000,
          "datetime": "2026-03-20T12:00:00",
          "open": 0.00868,
          "high": 0.0088,
          "low": 0.00792,
          "close": 0.00838,
          "volume": 185306505.0,
          "close_time": 1774022399999,
          "quote_volume": 1548801.1532,
          "trades": 10600,
          "taker_buy_base": 92437786.0,
          "taker_buy_quote": 773250.44116
        },
        {
          "timestamp": 1774022400000,
          "datetime": "2026-03-20T16:00:00",
          "open": 0.00839,
          "high": 0.00849,
          "low": 0.00815,
          "close": 0.0084,
          "volume": 90409107.0,
          "close_time": 1774036799999,
          "quote_volume": 749948.68945,
          "trades": 5988,
          "taker_buy_base": 41875732.0,
          "taker_buy_quote": 347643.03247
        },
        {
          "timestamp": 1774036800000,
          "datetime": "2026-03-20T20:00:00",
          "open": 0.00839,
          "high": 0.00866,
          "low": 0.00823,
          "close": 0.00826,
          "volume": 86360704.0,
          "close_time": 1774051199999,
          "quote_volume": 729588.31921,
          "trades": 5479,
          "taker_buy_base": 42132247.0,
          "taker_buy_quote": 356432.90453
        },
        {
          "timestamp": 1774051200000,
          "datetime": "2026-03-21T00:00:00",
          "open": 0.00824,
          "high": 0.00834,
          "low": 0.00758,
          "close": 0.00772,
          "volume": 84822487.0,
          "close_time": 1774065599999,
          "quote_volume": 668093.98115,
          "trades": 4060,
          "taker_buy_base": 38637339.0,
          "taker_buy_quote": 303872.23423
        },
        {
          "timestamp": 1774065600000,
          "datetime": "2026-03-21T04:00:00",
          "open": 0.00774,
          "high": 0.00776,
          "low": 0.00748,
          "close": 0.00748,
          "volume": 30945100.0,
          "close_time": 1774079999999,
          "quote_volume": 235760.47687,
          "trades": 2001,
          "taker_buy_base": 12977300.0,
          "taker_buy_quote": 98924.20766
        },
        {
          "timestamp": 1774080000000,
          "datetime": "2026-03-21T08:00:00",
          "open": 0.0075,
          "high": 0.00761,
          "low": 0.00738,
          "close": 0.0075,
          "volume": 26601491.0,
          "close_time": 1774094399999,
          "quote_volume": 198648.52,
          "trades": 1665,
          "taker_buy_base": 14054570.0,
          "taker_buy_quote": 105069.0485
        },
        {
          "timestamp": 1774094400000,
          "datetime": "2026-03-21T12:00:00",
          "open": 0.00751,
          "high": 0.00754,
          "low": 0.00741,
          "close": 0.00746,
          "volume": 26714643.0,
          "close_time": 1774108799999,
          "quote_volume": 199330.87073,
          "trades": 1568,
          "taker_buy_base": 11440057.0,
          "taker_buy_quote": 85419.36552
        },
        {
          "timestamp": 1774108800000,
          "datetime": "2026-03-21T16:00:00",
          "open": 0.00745,
          "high": 0.00747,
          "low": 0.00736,
          "close": 0.00746,
          "volume": 15199097.0,
          "close_time": 1774123199999,
          "quote_volume": 112757.03268,
          "trades": 1187,
          "taker_buy_base": 6205655.0,
          "taker_buy_quote": 46071.67495
        },
        {
          "timestamp": 1774123200000,
          "datetime": "2026-03-21T20:00:00",
          "open": 0.00746,
          "high": 0.00752,
          "low": 0.00721,
          "close": 0.00725,
          "volume": 27961341.0,
          "close_time": 1774137599999,
          "quote_volume": 205939.1695,
          "trades": 1699,
          "taker_buy_base": 14050274.0,
          "taker_buy_quote": 103435.67683
        },
        {
          "timestamp": 1774137600000,
          "datetime": "2026-03-22T00:00:00",
          "open": 0.00724,
          "high": 0.00728,
          "low": 0.00692,
          "close": 0.00702,
          "volume": 40899212.0,
          "close_time": 1774151999999,
          "quote_volume": 289877.74173,
          "trades": 1846,
          "taker_buy_base": 15634237.0,
          "taker_buy_quote": 110982.77194
        },
        {
          "timestamp": 1774152000000,
          "datetime": "2026-03-22T04:00:00",
          "open": 0.00702,
          "high": 0.00709,
          "low": 0.00698,
          "close": 0.00698,
          "volume": 25026175.0,
          "close_time": 1774166399999,
          "quote_volume": 176133.68588,
          "trades": 1646,
          "taker_buy_base": 18203264.0,
          "taker_buy_quote": 128198.27785
        },
        {
          "timestamp": 1774166400000,
          "datetime": "2026-03-22T08:00:00",
          "open": 0.00698,
          "high": 0.00702,
          "low": 0.00681,
          "close": 0.00683,
          "volume": 20176569.0,
          "close_time": 1774180799999,
          "quote_volume": 139541.90841,
          "trades": 921,
          "taker_buy_base": 7673154.0,
          "taker_buy_quote": 53225.07305
        },
        {
          "timestamp": 1774180800000,
          "datetime": "2026-03-22T12:00:00",
          "open": 0.00683,
          "high": 0.00693,
          "low": 0.00679,
          "close": 0.0068,
          "volume": 12227749.0,
          "close_time": 1774195199999,
          "quote_volume": 83948.12918,
          "trades": 783,
          "taker_buy_base": 6027266.0,
          "taker_buy_quote": 41453.45041
        },
        {
          "timestamp": 1774195200000,
          "datetime": "2026-03-22T16:00:00",
          "open": 0.0068,
          "high": 0.00682,
          "low": 0.00669,
          "close": 0.00673,
          "volume": 13202328.0,
          "close_time": 1774209599999,
          "quote_volume": 89308.74848,
          "trades": 730,
          "taker_buy_base": 4067321.0,
          "taker_buy_quote": 27516.48931
        },
        {
          "timestamp": 1774209600000,
          "datetime": "2026-03-22T20:00:00",
          "open": 0.00673,
          "high": 0.00674,
          "low": 0.00665,
          "close": 0.0067,
          "volume": 15984458.0,
          "close_time": 1774223999999,
          "quote_volume": 107157.76172,
          "trades": 767,
          "taker_buy_base": 8456487.0,
          "taker_buy_quote": 56700.95999
        },
        {
          "timestamp": 1774224000000,
          "datetime": "2026-03-23T00:00:00",
          "open": 0.00671,
          "high": 0.00741,
          "low": 0.00671,
          "close": 0.0073,
          "volume": 88893848.0,
          "close_time": 1774238399999,
          "quote_volume": 628375.77093,
          "trades": 3656,
          "taker_buy_base": 48648754.0,
          "taker_buy_quote": 342165.95604
        },
        {
          "timestamp": 1774238400000,
          "datetime": "2026-03-23T04:00:00",
          "open": 0.00731,
          "high": 0.00839,
          "low": 0.00728,
          "close": 0.00819,
          "volume": 155430231.0,
          "close_time": 1774252799999,
          "quote_volume": 1216091.54455,
          "trades": 7658,
          "taker_buy_base": 82594316.0,
          "taker_buy_quote": 645552.82203
        },
        {
          "timestamp": 1774252800000,
          "datetime": "2026-03-23T08:00:00",
          "open": 0.00819,
          "high": 0.00844,
          "low": 0.00769,
          "close": 0.00781,
          "volume": 148749036.0,
          "close_time": 1774267199999,
          "quote_volume": 1187778.62777,
          "trades": 8752,
          "taker_buy_base": 68135312.0,
          "taker_buy_quote": 544250.9356
        },
        {
          "timestamp": 1774267200000,
          "datetime": "2026-03-23T12:00:00",
          "open": 0.0078,
          "high": 0.00789,
          "low": 0.0076,
          "close": 0.00762,
          "volume": 61382979.0,
          "close_time": 1774281599999,
          "quote_volume": 475366.49153,
          "trades": 3709,
          "taker_buy_base": 32581204.0,
          "taker_buy_quote": 252587.82295
        },
        {
          "timestamp": 1774281600000,
          "datetime": "2026-03-23T16:00:00",
          "open": 0.00762,
          "high": 0.00764,
          "low": 0.00745,
          "close": 0.00745,
          "volume": 22505650.0,
          "close_time": 1774295999999,
          "quote_volume": 170011.83468,
          "trades": 1362,
          "taker_buy_base": 11640533.0,
          "taker_buy_quote": 87927.37476
        },
        {
          "timestamp": 1774296000000,
          "datetime": "2026-03-23T20:00:00",
          "open": 0.00745,
          "high": 0.00756,
          "low": 0.0074,
          "close": 0.00753,
          "volume": 15675367.0,
          "close_time": 1774310399999,
          "quote_volume": 117417.54194,
          "trades": 1059,
          "taker_buy_base": 9051896.0,
          "taker_buy_quote": 67861.97353
        },
        {
          "timestamp": 1774310400000,
          "datetime": "2026-03-24T00:00:00",
          "open": 0.00752,
          "high": 0.00752,
          "low": 0.00735,
          "close": 0.00736,
          "volume": 17327062.0,
          "close_time": 1774324799999,
          "quote_volume": 128509.31698,
          "trades": 946,
          "taker_buy_base": 8632306.0,
          "taker_buy_quote": 64029.4018
        },
        {
          "timestamp": 1774324800000,
          "datetime": "2026-03-24T04:00:00",
          "open": 0.00736,
          "high": 0.0074,
          "low": 0.00727,
          "close": 0.0073,
          "volume": 10935274.0,
          "close_time": 1774339199999,
          "quote_volume": 80250.24,
          "trades": 743,
          "taker_buy_base": 3870374.0,
          "taker_buy_quote": 28437.38037
        },
        {
          "timestamp": 1774339200000,
          "datetime": "2026-03-24T08:00:00",
          "open": 0.0073,
          "high": 0.00732,
          "low": 0.00711,
          "close": 0.00714,
          "volume": 16256934.0,
          "close_time": 1774353599999,
          "quote_volume": 117067.65806,
          "trades": 1011,
          "taker_buy_base": 7002554.0,
          "taker_buy_quote": 50522.69543
        },
        {
          "timestamp": 1774353600000,
          "datetime": "2026-03-24T12:00:00",
          "open": 0.00713,
          "high": 0.00716,
          "low": 0.00697,
          "close": 0.00698,
          "volume": 27645004.0,
          "close_time": 1774367999999,
          "quote_volume": 194775.31805,
          "trades": 1900,
          "taker_buy_base": 13459647.0,
          "taker_buy_quote": 94863.72996
        },
        {
          "timestamp": 1774368000000,
          "datetime": "2026-03-24T16:00:00",
          "open": 0.00697,
          "high": 0.00701,
          "low": 0.00682,
          "close": 0.00684,
          "volume": 17777041.0,
          "close_time": 1774382399999,
          "quote_volume": 123010.5694,
          "trades": 1062,
          "taker_buy_base": 9348773.0,
          "taker_buy_quote": 64744.73755
        },
        {
          "timestamp": 1774382400000,
          "datetime": "2026-03-24T20:00:00",
          "open": 0.00684,
          "high": 0.00713,
          "low": 0.00682,
          "close": 0.00704,
          "volume": 37727266.0,
          "close_time": 1774396799999,
          "quote_volume": 261677.08084,
          "trades": 1475,
          "taker_buy_base": 24921364.0,
          "taker_buy_quote": 172862.86313
        },
        {
          "timestamp": 1774396800000,
          "datetime": "2026-03-25T00:00:00",
          "open": 0.00704,
          "high": 0.00709,
          "low": 0.00682,
          "close": 0.00691,
          "volume": 25136894.0,
          "close_time": 1774411199999,
          "quote_volume": 173688.72831,
          "trades": 1121,
          "taker_buy_base": 12651276.0,
          "taker_buy_quote": 87342.49766
        },
        {
          "timestamp": 1774411200000,
          "datetime": "2026-03-25T04:00:00",
          "open": 0.00691,
          "high": 0.00692,
          "low": 0.00682,
          "close": 0.00684,
          "volume": 15996638.0,
          "close_time": 1774425599999,
          "quote_volume": 109615.96547,
          "trades": 616,
          "taker_buy_base": 5528874.0,
          "taker_buy_quote": 37979.99055
        },
        {
          "timestamp": 1774425600000,
          "datetime": "2026-03-25T08:00:00",
          "open": 0.00685,
          "high": 0.00701,
          "low": 0.00685,
          "close": 0.00693,
          "volume": 14259312.0,
          "close_time": 1774439999999,
          "quote_volume": 99024.32267,
          "trades": 673,
          "taker_buy_base": 7721617.0,
          "taker_buy_quote": 53627.99782
        },
        {
          "timestamp": 1774440000000,
          "datetime": "2026-03-25T12:00:00",
          "open": 0.00694,
          "high": 0.00707,
          "low": 0.0069,
          "close": 0.00698,
          "volume": 17950086.0,
          "close_time": 1774454399999,
          "quote_volume": 125362.21463,
          "trades": 813,
          "taker_buy_base": 10943560.0,
          "taker_buy_quote": 76424.73616
        },
        {
          "timestamp": 1774454400000,
          "datetime": "2026-03-25T16:00:00",
          "open": 0.007,
          "high": 0.00702,
          "low": 0.00692,
          "close": 0.00693,
          "volume": 10547637.0,
          "close_time": 1774468799999,
          "quote_volume": 73471.94747,
          "trades": 557,
          "taker_buy_base": 4817910.0,
          "taker_buy_quote": 33611.72326
        },
        {
          "timestamp": 1774468800000,
          "datetime": "2026-03-25T20:00:00",
          "open": 0.00692,
          "high": 0.00693,
          "low": 0.00685,
          "close": 0.00689,
          "volume": 10584713.0,
          "close_time": 1774483199999,
          "quote_volume": 72924.82631,
          "trades": 517,
          "taker_buy_base": 5841549.0,
          "taker_buy_quote": 40276.01574
        },
        {
          "timestamp": 1774483200000,
          "datetime": "2026-03-26T00:00:00",
          "open": 0.00689,
          "high": 0.00704,
          "low": 0.00673,
          "close": 0.00674,
          "volume": 31136843.0,
          "close_time": 1774497599999,
          "quote_volume": 214579.86108,
          "trades": 1448,
          "taker_buy_base": 14107064.0,
          "taker_buy_quote": 97585.53894
        },
        {
          "timestamp": 1774497600000,
          "datetime": "2026-03-26T04:00:00",
          "open": 0.00674,
          "high": 0.00678,
          "low": 0.0067,
          "close": 0.00676,
          "volume": 8343275.0,
          "close_time": 1774511999999,
          "quote_volume": 56206.69459,
          "trades": 503,
          "taker_buy_base": 3572136.0,
          "taker_buy_quote": 24100.05488
        },
        {
          "timestamp": 1774512000000,
          "datetime": "2026-03-26T08:00:00",
          "open": 0.00676,
          "high": 0.00679,
          "low": 0.00666,
          "close": 0.00673,
          "volume": 8321759.0,
          "close_time": 1774526399999,
          "quote_volume": 55962.38228,
          "trades": 493,
          "taker_buy_base": 3795167.0,
          "taker_buy_quote": 25547.9116
        },
        {
          "timestamp": 1774526400000,
          "datetime": "2026-03-26T12:00:00",
          "open": 0.00673,
          "high": 0.00676,
          "low": 0.00665,
          "close": 0.00666,
          "volume": 7875623.0,
          "close_time": 1774540799999,
          "quote_volume": 52887.21519,
          "trades": 470,
          "taker_buy_base": 2550986.0,
          "taker_buy_quote": 17136.92462
        },
        {
          "timestamp": 1774540800000,
          "datetime": "2026-03-26T16:00:00",
          "open": 0.00667,
          "high": 0.00689,
          "low": 0.00667,
          "close": 0.00675,
          "volume": 13074963.0,
          "close_time": 1774555199999,
          "quote_volume": 88546.6092,
          "trades": 863,
          "taker_buy_base": 6797685.0,
          "taker_buy_quote": 46002.33873
        },
        {
          "timestamp": 1774555200000,
          "datetime": "2026-03-26T20:00:00",
          "open": 0.00676,
          "high": 0.00689,
          "low": 0.00672,
          "close": 0.0068,
          "volume": 7493658.0,
          "close_time": 1774569599999,
          "quote_volume": 51017.82352,
          "trades": 581,
          "taker_buy_base": 3660074.0,
          "taker_buy_quote": 24912.62343
        },
        {
          "timestamp": 1774569600000,
          "datetime": "2026-03-27T00:00:00",
          "open": 0.00679,
          "high": 0.0069,
          "low": 0.00672,
          "close": 0.00675,
          "volume": 16660487.0,
          "close_time": 1774583999999,
          "quote_volume": 113161.30799,
          "trades": 985,
          "taker_buy_base": 7596150.0,
          "taker_buy_quote": 51641.22213
        },
        {
          "timestamp": 1774584000000,
          "datetime": "2026-03-27T04:00:00",
          "open": 0.00674,
          "high": 0.00677,
          "low": 0.00666,
          "close": 0.00669,
          "volume": 13075145.0,
          "close_time": 1774598399999,
          "quote_volume": 87766.50382,
          "trades": 634,
          "taker_buy_base": 6917906.0,
          "taker_buy_quote": 46500.14821
        },
        {
          "timestamp": 1774598400000,
          "datetime": "2026-03-27T08:00:00",
          "open": 0.0067,
          "high": 0.00674,
          "low": 0.00647,
          "close": 0.0065,
          "volume": 17571899.0,
          "close_time": 1774612799999,
          "quote_volume": 116464.58945,
          "trades": 997,
          "taker_buy_base": 7897290.0,
          "taker_buy_quote": 52369.95741
        },
        {
          "timestamp": 1774612800000,
          "datetime": "2026-03-27T12:00:00",
          "open": 0.0065,
          "high": 0.00655,
          "low": 0.00645,
          "close": 0.00648,
          "volume": 9530167.0,
          "close_time": 1774627199999,
          "quote_volume": 61926.64189,
          "trades": 652,
          "taker_buy_base": 5801890.0,
          "taker_buy_quote": 37721.94453
        },
        {
          "timestamp": 1774627200000,
          "datetime": "2026-03-27T16:00:00",
          "open": 0.00648,
          "high": 0.00651,
          "low": 0.00643,
          "close": 0.00645,
          "volume": 5756257.0,
          "close_time": 1774641599999,
          "quote_volume": 37234.03663,
          "trades": 601,
          "taker_buy_base": 2759146.0,
          "taker_buy_quote": 17840.71145
        },
        {
          "timestamp": 1774641600000,
          "datetime": "2026-03-27T20:00:00",
          "open": 0.00646,
          "high": 0.0065,
          "low": 0.00638,
          "close": 0.00642,
          "volume": 4260093.0,
          "close_time": 1774655999999,
          "quote_volume": 27444.65532,
          "trades": 370,
          "taker_buy_base": 2553784.0,
          "taker_buy_quote": 16457.44229
        },
        {
          "timestamp": 1774656000000,
          "datetime": "2026-03-28T00:00:00",
          "open": 0.00642,
          "high": 0.00642,
          "low": 0.00629,
          "close": 0.0063,
          "volume": 7728744.0,
          "close_time": 1774670399999,
          "quote_volume": 48921.27948,
          "trades": 596,
          "taker_buy_base": 3695502.0,
          "taker_buy_quote": 23371.8373
        },
        {
          "timestamp": 1774670400000,
          "datetime": "2026-03-28T04:00:00",
          "open": 0.0063,
          "high": 0.0064,
          "low": 0.00629,
          "close": 0.0064,
          "volume": 7353333.0,
          "close_time": 1774684799999,
          "quote_volume": 46576.47675,
          "trades": 455,
          "taker_buy_base": 4646065.0,
          "taker_buy_quote": 29442.04442
        },
        {
          "timestamp": 1774684800000,
          "datetime": "2026-03-28T08:00:00",
          "open": 0.0064,
          "high": 0.00643,
          "low": 0.0063,
          "close": 0.00641,
          "volume": 13333323.0,
          "close_time": 1774699199999,
          "quote_volume": 84863.68879,
          "trades": 508,
          "taker_buy_base": 7631308.0,
          "taker_buy_quote": 48608.38991
        },
        {
          "timestamp": 1774699200000,
          "datetime": "2026-03-28T12:00:00",
          "open": 0.0064,
          "high": 0.00641,
          "low": 0.00627,
          "close": 0.00637,
          "volume": 20774759.0,
          "close_time": 1774713599999,
          "quote_volume": 131884.23329,
          "trades": 854,
          "taker_buy_base": 8805591.0,
          "taker_buy_quote": 55829.96478
        },
        {
          "timestamp": 1774713600000,
          "datetime": "2026-03-28T16:00:00",
          "open": 0.00638,
          "high": 0.00638,
          "low": 0.00628,
          "close": 0.00628,
          "volume": 7027363.0,
          "close_time": 1774727999999,
          "quote_volume": 44389.99648,
          "trades": 491,
          "taker_buy_base": 2890563.0,
          "taker_buy_quote": 18273.71663
        },
        {
          "timestamp": 1774728000000,
          "datetime": "2026-03-28T20:00:00",
          "open": 0.00628,
          "high": 0.00629,
          "low": 0.00618,
          "close": 0.00625,
          "volume": 11785405.0,
          "close_time": 1774742399999,
          "quote_volume": 73536.40111,
          "trades": 698,
          "taker_buy_base": 5505866.0,
          "taker_buy_quote": 34394.02882
        },
        {
          "timestamp": 1774742400000,
          "datetime": "2026-03-29T00:00:00",
          "open": 0.00625,
          "high": 0.00639,
          "low": 0.00623,
          "close": 0.00635,
          "volume": 8454594.0,
          "close_time": 1774756799999,
          "quote_volume": 53376.97422,
          "trades": 446,
          "taker_buy_base": 3747611.0,
          "taker_buy_quote": 23658.66445
        },
        {
          "timestamp": 1774756800000,
          "datetime": "2026-03-29T04:00:00",
          "open": 0.00634,
          "high": 0.00635,
          "low": 0.00627,
          "close": 0.00629,
          "volume": 3221724.0,
          "close_time": 1774771199999,
          "quote_volume": 20341.53852,
          "trades": 184,
          "taker_buy_base": 779364.0,
          "taker_buy_quote": 4916.16987
        },
        {
          "timestamp": 1774771200000,
          "datetime": "2026-03-29T08:00:00",
          "open": 0.00629,
          "high": 0.00629,
          "low": 0.00621,
          "close": 0.00626,
          "volume": 2592884.0,
          "close_time": 1774785599999,
          "quote_volume": 16198.58626,
          "trades": 177,
          "taker_buy_base": 1260892.0,
          "taker_buy_quote": 7875.18179
        },
        {
          "timestamp": 1774785600000,
          "datetime": "2026-03-29T12:00:00",
          "open": 0.00626,
          "high": 0.00628,
          "low": 0.00616,
          "close": 0.0062,
          "volume": 6386108.0,
          "close_time": 1774799999999,
          "quote_volume": 39669.3479,
          "trades": 385,
          "taker_buy_base": 2029993.0,
          "taker_buy_quote": 12616.54602
        },
        {
          "timestamp": 1774800000000,
          "datetime": "2026-03-29T16:00:00",
          "open": 0.00621,
          "high": 0.00628,
          "low": 0.00621,
          "close": 0.00625,
          "volume": 3251977.0,
          "close_time": 1774814399999,
          "quote_volume": 20292.94865,
          "trades": 214,
          "taker_buy_base": 2115645.0,
          "taker_buy_quote": 13209.43506
        },
        {
          "timestamp": 1774814400000,
          "datetime": "2026-03-29T20:00:00",
          "open": 0.00625,
          "high": 0.00632,
          "low": 0.00616,
          "close": 0.00622,
          "volume": 8302443.0,
          "close_time": 1774828799999,
          "quote_volume": 51800.50607,
          "trades": 424,
          "taker_buy_base": 3161311.0,
          "taker_buy_quote": 19755.35784
        },
        {
          "timestamp": 1774828800000,
          "datetime": "2026-03-30T00:00:00",
          "open": 0.00624,
          "high": 0.00635,
          "low": 0.00621,
          "close": 0.00633,
          "volume": 8260971.0,
          "close_time": 1774843199999,
          "quote_volume": 51838.9583,
          "trades": 434,
          "taker_buy_base": 4209096.0,
          "taker_buy_quote": 26454.77057
        },
        {
          "timestamp": 1774843200000,
          "datetime": "2026-03-30T04:00:00",
          "open": 0.00634,
          "high": 0.00635,
          "low": 0.00629,
          "close": 0.00632,
          "volume": 2468282.0,
          "close_time": 1774857599999,
          "quote_volume": 15578.2027,
          "trades": 234,
          "taker_buy_base": 1195481.0,
          "taker_buy_quote": 7547.19162
        },
        {
          "timestamp": 1774857600000,
          "datetime": "2026-03-30T08:00:00",
          "open": 0.00632,
          "high": 0.00635,
          "low": 0.00627,
          "close": 0.00632,
          "volume": 3708703.0,
          "close_time": 1774871999999,
          "quote_volume": 23407.40719,
          "trades": 263,
          "taker_buy_base": 1985231.0,
          "taker_buy_quote": 12530.24732
        },
        {
          "timestamp": 1774872000000,
          "datetime": "2026-03-30T12:00:00",
          "open": 0.00631,
          "high": 0.00633,
          "low": 0.00626,
          "close": 0.00626,
          "volume": 4402700.0,
          "close_time": 1774886399999,
          "quote_volume": 27735.41049,
          "trades": 311,
          "taker_buy_base": 1874020.0,
          "taker_buy_quote": 11813.62515
        },
        {
          "timestamp": 1774886400000,
          "datetime": "2026-03-30T16:00:00",
          "open": 0.00628,
          "high": 0.00633,
          "low": 0.00621,
          "close": 0.00623,
          "volume": 3836437.0,
          "close_time": 1774900799999,
          "quote_volume": 24033.32571,
          "trades": 253,
          "taker_buy_base": 1662007.0,
          "taker_buy_quote": 10413.88601
        },
        {
          "timestamp": 1774900800000,
          "datetime": "2026-03-30T20:00:00",
          "open": 0.00624,
          "high": 0.00634,
          "low": 0.00622,
          "close": 0.00629,
          "volume": 5803489.0,
          "close_time": 1774915199999,
          "quote_volume": 36533.11173,
          "trades": 356,
          "taker_buy_base": 3340110.0,
          "taker_buy_quote": 21035.26455
        },
        {
          "timestamp": 1774915200000,
          "datetime": "2026-03-31T00:00:00",
          "open": 0.00628,
          "high": 0.00634,
          "low": 0.00626,
          "close": 0.00626,
          "volume": 4653186.0,
          "close_time": 1774929599999,
          "quote_volume": 29278.00802,
          "trades": 230,
          "taker_buy_base": 1830006.0,
          "taker_buy_quote": 11512.38266
        },
        {
          "timestamp": 1774929600000,
          "datetime": "2026-03-31T04:00:00",
          "open": 0.00626,
          "high": 0.00651,
          "low": 0.00626,
          "close": 0.00632,
          "volume": 49182922.0,
          "close_time": 1774943999999,
          "quote_volume": 315367.17875,
          "trades": 1829,
          "taker_buy_base": 27620336.0,
          "taker_buy_quote": 177491.39886
        },
        {
          "timestamp": 1774944000000,
          "datetime": "2026-03-31T08:00:00",
          "open": 0.00632,
          "high": 0.00635,
          "low": 0.00622,
          "close": 0.00631,
          "volume": 12807541.0,
          "close_time": 1774958399999,
          "quote_volume": 80494.56554,
          "trades": 551,
          "taker_buy_base": 4736972.0,
          "taker_buy_quote": 29813.15212
        },
        {
          "timestamp": 1774958400000,
          "datetime": "2026-03-31T12:00:00",
          "open": 0.00632,
          "high": 0.0064,
          "low": 0.00626,
          "close": 0.00627,
          "volume": 6608556.0,
          "close_time": 1774972799999,
          "quote_volume": 41811.12532,
          "trades": 489,
          "taker_buy_base": 2506664.0,
          "taker_buy_quote": 15867.045
        },
        {
          "timestamp": 1774972800000,
          "datetime": "2026-03-31T16:00:00",
          "open": 0.00625,
          "high": 0.00633,
          "low": 0.00625,
          "close": 0.00629,
          "volume": 7258981.0,
          "close_time": 1774987199999,
          "quote_volume": 45724.74256,
          "trades": 334,
          "taker_buy_base": 3284482.0,
          "taker_buy_quote": 20686.27615
        },
        {
          "timestamp": 1774987200000,
          "datetime": "2026-03-31T20:00:00",
          "open": 0.0063,
          "high": 0.00634,
          "low": 0.0063,
          "close": 0.00633,
          "volume": 2507094.0,
          "close_time": 1775001599999,
          "quote_volume": 15856.66551,
          "trades": 143,
          "taker_buy_base": 2088137.0,
          "taker_buy_quote": 13208.64059
        },
        {
          "timestamp": 1775001600000,
          "datetime": "2026-04-01T00:00:00",
          "open": 0.00633,
          "high": 0.00654,
          "low": 0.0063,
          "close": 0.00643,
          "volume": 27018682.0,
          "close_time": 1775015999999,
          "quote_volume": 174578.19935,
          "trades": 1068,
          "taker_buy_base": 16296820.0,
          "taker_buy_quote": 105427.59065
        },
        {
          "timestamp": 1775016000000,
          "datetime": "2026-04-01T04:00:00",
          "open": 0.00643,
          "high": 0.00645,
          "low": 0.00634,
          "close": 0.00645,
          "volume": 5312048.0,
          "close_time": 1775030399999,
          "quote_volume": 34032.02021,
          "trades": 292,
          "taker_buy_base": 1690357.0,
          "taker_buy_quote": 10828.12777
        },
        {
          "timestamp": 1775030400000,
          "datetime": "2026-04-01T08:00:00",
          "open": 0.00645,
          "high": 0.00653,
          "low": 0.0064,
          "close": 0.0064,
          "volume": 6934675.0,
          "close_time": 1775044799999,
          "quote_volume": 44789.8678,
          "trades": 475,
          "taker_buy_base": 1928367.0,
          "taker_buy_quote": 12475.83256
        },
        {
          "timestamp": 1775044800000,
          "datetime": "2026-04-01T12:00:00",
          "open": 0.00641,
          "high": 0.0065,
          "low": 0.00641,
          "close": 0.00647,
          "volume": 9954154.0,
          "close_time": 1775059199999,
          "quote_volume": 64237.72229,
          "trades": 618,
          "taker_buy_base": 4295283.0,
          "taker_buy_quote": 27749.58554
        },
        {
          "timestamp": 1775059200000,
          "datetime": "2026-04-01T16:00:00",
          "open": 0.00646,
          "high": 0.00653,
          "low": 0.00644,
          "close": 0.0065,
          "volume": 3882226.0,
          "close_time": 1775073599999,
          "quote_volume": 25133.66476,
          "trades": 308,
          "taker_buy_base": 1742414.0,
          "taker_buy_quote": 11287.53751
        },
        {
          "timestamp": 1775073600000,
          "datetime": "2026-04-01T20:00:00",
          "open": 0.00649,
          "high": 0.0065,
          "low": 0.00643,
          "close": 0.00646,
          "volume": 3539366.0,
          "close_time": 1775087999999,
          "quote_volume": 22859.54721,
          "trades": 239,
          "taker_buy_base": 1987670.0,
          "taker_buy_quote": 12847.66077
        },
        {
          "timestamp": 1775088000000,
          "datetime": "2026-04-02T00:00:00",
          "open": 0.00645,
          "high": 0.00647,
          "low": 0.00625,
          "close": 0.00625,
          "volume": 10129429.0,
          "close_time": 1775102399999,
          "quote_volume": 64582.00837,
          "trades": 560,
          "taker_buy_base": 3510914.0,
          "taker_buy_quote": 22369.12996
        },
        {
          "timestamp": 1775102400000,
          "datetime": "2026-04-02T04:00:00",
          "open": 0.00626,
          "high": 0.00646,
          "low": 0.00622,
          "close": 0.00645,
          "volume": 7765171.0,
          "close_time": 1775116799999,
          "quote_volume": 49196.15138,
          "trades": 428,
          "taker_buy_base": 4937355.0,
          "taker_buy_quote": 31231.3414
        },
        {
          "timestamp": 1775116800000,
          "datetime": "2026-04-02T08:00:00",
          "open": 0.00645,
          "high": 0.00648,
          "low": 0.00635,
          "close": 0.00638,
          "volume": 5428846.0,
          "close_time": 1775131199999,
          "quote_volume": 34789.27732,
          "trades": 283,
          "taker_buy_base": 1974180.0,
          "taker_buy_quote": 12646.32345
        },
        {
          "timestamp": 1775131200000,
          "datetime": "2026-04-02T12:00:00",
          "open": 0.00638,
          "high": 0.00642,
          "low": 0.0063,
          "close": 0.0064,
          "volume": 6937725.0,
          "close_time": 1775145599999,
          "quote_volume": 44084.94987,
          "trades": 279,
          "taker_buy_base": 3453037.0,
          "taker_buy_quote": 21936.59624
        },
        {
          "timestamp": 1775145600000,
          "datetime": "2026-04-02T16:00:00",
          "open": 0.00642,
          "high": 0.00653,
          "low": 0.0064,
          "close": 0.00642,
          "volume": 8721528.0,
          "close_time": 1775159999999,
          "quote_volume": 56271.53198,
          "trades": 783,
          "taker_buy_base": 4149393.0,
          "taker_buy_quote": 26796.3508
        },
        {
          "timestamp": 1775160000000,
          "datetime": "2026-04-02T20:00:00",
          "open": 0.00642,
          "high": 0.00647,
          "low": 0.00641,
          "close": 0.00646,
          "volume": 4194191.0,
          "close_time": 1775174399999,
          "quote_volume": 27027.86597,
          "trades": 447,
          "taker_buy_base": 2117065.0,
          "taker_buy_quote": 13646.37561
        },
        {
          "timestamp": 1775174400000,
          "datetime": "2026-04-03T00:00:00",
          "open": 0.00646,
          "high": 0.00652,
          "low": 0.00644,
          "close": 0.00644,
          "volume": 5781582.0,
          "close_time": 1775188799999,
          "quote_volume": 37426.7376,
          "trades": 477,
          "taker_buy_base": 2545103.0,
          "taker_buy_quote": 16491.27502
        },
        {
          "timestamp": 1775188800000,
          "datetime": "2026-04-03T04:00:00",
          "open": 0.00644,
          "high": 0.00656,
          "low": 0.00643,
          "close": 0.0065,
          "volume": 7162056.0,
          "close_time": 1775203199999,
          "quote_volume": 46687.99849,
          "trades": 381,
          "taker_buy_base": 3985018.0,
          "taker_buy_quote": 25969.97382
        },
        {
          "timestamp": 1775203200000,
          "datetime": "2026-04-03T08:00:00",
          "open": 0.00649,
          "high": 0.00655,
          "low": 0.00648,
          "close": 0.00651,
          "volume": 2731300.0,
          "close_time": 1775217599999,
          "quote_volume": 17785.74567,
          "trades": 182,
          "taker_buy_base": 1573306.0,
          "taker_buy_quote": 10252.34184
        },
        {
          "timestamp": 1775217600000,
          "datetime": "2026-04-03T12:00:00",
          "open": 0.0065,
          "high": 0.00653,
          "low": 0.00639,
          "close": 0.0064,
          "volume": 4580348.0,
          "close_time": 1775231999999,
          "quote_volume": 29599.62012,
          "trades": 323,
          "taker_buy_base": 1520600.0,
          "taker_buy_quote": 9849.32581
        },
        {
          "timestamp": 1775232000000,
          "datetime": "2026-04-03T16:00:00",
          "open": 0.00639,
          "high": 0.0065,
          "low": 0.00638,
          "close": 0.00649,
          "volume": 6239818.0,
          "close_time": 1775246399999,
          "quote_volume": 40316.54443,
          "trades": 479,
          "taker_buy_base": 3608262.0,
          "taker_buy_quote": 23299.8384
        },
        {
          "timestamp": 1775246400000,
          "datetime": "2026-04-03T20:00:00",
          "open": 0.00649,
          "high": 0.00649,
          "low": 0.00644,
          "close": 0.00646,
          "volume": 1545024.0,
          "close_time": 1775260799999,
          "quote_volume": 9989.81228,
          "trades": 133,
          "taker_buy_base": 519757.0,
          "taker_buy_quote": 3361.63843
        },
        {
          "timestamp": 1775260800000,
          "datetime": "2026-04-04T00:00:00",
          "open": 0.00646,
          "high": 0.0065,
          "low": 0.00638,
          "close": 0.00638,
          "volume": 2961606.0,
          "close_time": 1775275199999,
          "quote_volume": 19089.70931,
          "trades": 397,
          "taker_buy_base": 952395.0,
          "taker_buy_quote": 6143.34156
        },
        {
          "timestamp": 1775275200000,
          "datetime": "2026-04-04T04:00:00",
          "open": 0.00638,
          "high": 0.00639,
          "low": 0.00635,
          "close": 0.00636,
          "volume": 3756556.0,
          "close_time": 1775289599999,
          "quote_volume": 23937.17183,
          "trades": 1047,
          "taker_buy_base": 1416053.0,
          "taker_buy_quote": 9023.41144
        },
        {
          "timestamp": 1775289600000,
          "datetime": "2026-04-04T08:00:00",
          "open": 0.00636,
          "high": 0.00639,
          "low": 0.00635,
          "close": 0.00636,
          "volume": 3064805.0,
          "close_time": 1775303999999,
          "quote_volume": 19506.95651,
          "trades": 685,
          "taker_buy_base": 1522720.0,
          "taker_buy_quote": 9697.01813
        },
        {
          "timestamp": 1775304000000,
          "datetime": "2026-04-04T12:00:00",
          "open": 0.00635,
          "high": 0.00642,
          "low": 0.00633,
          "close": 0.0064,
          "volume": 3048083.0,
          "close_time": 1775318399999,
          "quote_volume": 19401.02878,
          "trades": 284,
          "taker_buy_base": 1996008.0,
          "taker_buy_quote": 12696.70751
        },
        {
          "timestamp": 1775318400000,
          "datetime": "2026-04-04T16:00:00",
          "open": 0.0064,
          "high": 0.00641,
          "low": 0.00637,
          "close": 0.00637,
          "volume": 974196.0,
          "close_time": 1775332799999,
          "quote_volume": 6229.02213,
          "trades": 135,
          "taker_buy_base": 469444.0,
          "taker_buy_quote": 3003.17826
        },
        {
          "timestamp": 1775332800000,
          "datetime": "2026-04-04T20:00:00",
          "open": 0.00637,
          "high": 0.00641,
          "low": 0.00637,
          "close": 0.00639,
          "volume": 1049908.0,
          "close_time": 1775347199999,
          "quote_volume": 6708.19746,
          "trades": 155,
          "taker_buy_base": 333232.0,
          "taker_buy_quote": 2131.33386
        },
        {
          "timestamp": 1775347200000,
          "datetime": "2026-04-05T00:00:00",
          "open": 0.00641,
          "high": 0.00644,
          "low": 0.00635,
          "close": 0.00636,
          "volume": 2204179.0,
          "close_time": 1775361599999,
          "quote_volume": 14086.44894,
          "trades": 145,
          "taker_buy_base": 694651.0,
          "taker_buy_quote": 4453.37636
        },
        {
          "timestamp": 1775361600000,
          "datetime": "2026-04-05T04:00:00",
          "open": 0.00635,
          "high": 0.00637,
          "low": 0.00627,
          "close": 0.00627,
          "volume": 2422837.0,
          "close_time": 1775375999999,
          "quote_volume": 15298.10377,
          "trades": 249,
          "taker_buy_base": 683529.0,
          "taker_buy_quote": 4308.15465
        },
        {
          "timestamp": 1775376000000,
          "datetime": "2026-04-05T08:00:00",
          "open": 0.00627,
          "high": 0.00635,
          "low": 0.00627,
          "close": 0.00635,
          "volume": 3334873.0,
          "close_time": 1775390399999,
          "quote_volume": 21065.77237,
          "trades": 383,
          "taker_buy_base": 2308238.0,
          "taker_buy_quote": 14578.82331
        },
        {
          "timestamp": 1775390400000,
          "datetime": "2026-04-05T12:00:00",
          "open": 0.00634,
          "high": 0.00641,
          "low": 0.00628,
          "close": 0.00638,
          "volume": 3947474.0,
          "close_time": 1775404799999,
          "quote_volume": 24992.49298,
          "trades": 235,
          "taker_buy_base": 1965808.0,
          "taker_buy_quote": 12463.32198
        },
        {
          "timestamp": 1775404800000,
          "datetime": "2026-04-05T16:00:00",
          "open": 0.00636,
          "high": 0.00641,
          "low": 0.00634,
          "close": 0.00638,
          "volume": 1781172.0,
          "close_time": 1775419199999,
          "quote_volume": 11352.40464,
          "trades": 155,
          "taker_buy_base": 1011084.0,
          "taker_buy_quote": 6441.91657
        },
        {
          "timestamp": 1775419200000,
          "datetime": "2026-04-05T20:00:00",
          "open": 0.0064,
          "high": 0.00645,
          "low": 0.00639,
          "close": 0.00643,
          "volume": 4009425.0,
          "close_time": 1775433599999,
          "quote_volume": 25741.32688,
          "trades": 259,
          "taker_buy_base": 2057908.0,
          "taker_buy_quote": 13217.87235
        },
        {
          "timestamp": 1775433600000,
          "datetime": "2026-04-06T00:00:00",
          "open": 0.00644,
          "high": 0.00654,
          "low": 0.00642,
          "close": 0.00645,
          "volume": 4760450.0,
          "close_time": 1775447999999,
          "quote_volume": 30851.69455,
          "trades": 296,
          "taker_buy_base": 1920167.0,
          "taker_buy_quote": 12437.71023
        },
        {
          "timestamp": 1775448000000,
          "datetime": "2026-04-06T04:00:00",
          "open": 0.00645,
          "high": 0.00652,
          "low": 0.00643,
          "close": 0.00647,
          "volume": 2078932.0,
          "close_time": 1775462399999,
          "quote_volume": 13455.98831,
          "trades": 201,
          "taker_buy_base": 950958.0,
          "taker_buy_quote": 6155.48226
        },
        {
          "timestamp": 1775462400000,
          "datetime": "2026-04-06T08:00:00",
          "open": 0.00646,
          "high": 0.00654,
          "low": 0.00645,
          "close": 0.00652,
          "volume": 3316836.0,
          "close_time": 1775476799999,
          "quote_volume": 21516.67359,
          "trades": 486,
          "taker_buy_base": 1284639.0,
          "taker_buy_quote": 8339.84537
        },
        {
          "timestamp": 1775476800000,
          "datetime": "2026-04-06T12:00:00",
          "open": 0.00653,
          "high": 0.00654,
          "low": 0.00645,
          "close": 0.00651,
          "volume": 5163512.0,
          "close_time": 1775491199999,
          "quote_volume": 33504.942,
          "trades": 479,
          "taker_buy_base": 2666263.0,
          "taker_buy_quote": 17302.54691
        },
        {
          "timestamp": 1775491200000,
          "datetime": "2026-04-06T16:00:00",
          "open": 0.00651,
          "high": 0.00653,
          "low": 0.00647,
          "close": 0.00649,
          "volume": 4422082.0,
          "close_time": 1775505599999,
          "quote_volume": 28779.94893,
          "trades": 279,
          "taker_buy_base": 2654539.0,
          "taker_buy_quote": 17300.18314
        },
        {
          "timestamp": 1775505600000,
          "datetime": "2026-04-06T20:00:00",
          "open": 0.00649,
          "high": 0.00649,
          "low": 0.00639,
          "close": 0.00642,
          "volume": 1797290.0,
          "close_time": 1775519999999,
          "quote_volume": 11571.87037,
          "trades": 326,
          "taker_buy_base": 665782.0,
          "taker_buy_quote": 4285.82767
        },
        {
          "timestamp": 1775520000000,
          "datetime": "2026-04-07T00:00:00",
          "open": 0.00642,
          "high": 0.00645,
          "low": 0.00635,
          "close": 0.00643,
          "volume": 3749912.0,
          "close_time": 1775534399999,
          "quote_volume": 24007.809,
          "trades": 381,
          "taker_buy_base": 2075961.0,
          "taker_buy_quote": 13298.98416
        },
        {
          "timestamp": 1775534400000,
          "datetime": "2026-04-07T04:00:00",
          "open": 0.00644,
          "high": 0.00651,
          "low": 0.00644,
          "close": 0.00648,
          "volume": 3107436.0,
          "close_time": 1775548799999,
          "quote_volume": 20092.81719,
          "trades": 880,
          "taker_buy_base": 1642589.0,
          "taker_buy_quote": 10620.51618
        },
        {
          "timestamp": 1775548800000,
          "datetime": "2026-04-07T08:00:00",
          "open": 0.00649,
          "high": 0.00651,
          "low": 0.00635,
          "close": 0.00635,
          "volume": 13447313.0,
          "close_time": 1775563199999,
          "quote_volume": 86676.08937,
          "trades": 7953,
          "taker_buy_base": 6313768.0,
          "taker_buy_quote": 40711.93665
        },
        {
          "timestamp": 1775563200000,
          "datetime": "2026-04-07T12:00:00",
          "open": 0.00636,
          "high": 0.00638,
          "low": 0.0063,
          "close": 0.00632,
          "volume": 6477215.0,
          "close_time": 1775577599999,
          "quote_volume": 41075.75384,
          "trades": 1864,
          "taker_buy_base": 3421171.0,
          "taker_buy_quote": 21699.67583
        },
        {
          "timestamp": 1775577600000,
          "datetime": "2026-04-07T16:00:00",
          "open": 0.00633,
          "high": 0.00641,
          "low": 0.00632,
          "close": 0.0064,
          "volume": 3142766.0,
          "close_time": 1775591999999,
          "quote_volume": 20017.40144,
          "trades": 260,
          "taker_buy_base": 1012687.0,
          "taker_buy_quote": 6452.6883
        },
        {
          "timestamp": 1775592000000,
          "datetime": "2026-04-07T20:00:00",
          "open": 0.00641,
          "high": 0.00661,
          "low": 0.00641,
          "close": 0.00659,
          "volume": 8589711.0,
          "close_time": 1775606399999,
          "quote_volume": 55816.88183,
          "trades": 812,
          "taker_buy_base": 4145908.0,
          "taker_buy_quote": 26874.90411
        },
        {
          "timestamp": 1775606400000,
          "datetime": "2026-04-08T00:00:00",
          "open": 0.00659,
          "high": 0.00666,
          "low": 0.00655,
          "close": 0.00663,
          "volume": 8097488.0,
          "close_time": 1775620799999,
          "quote_volume": 53393.73165,
          "trades": 778,
          "taker_buy_base": 4487831.0,
          "taker_buy_quote": 29604.27825
        },
        {
          "timestamp": 1775620800000,
          "datetime": "2026-04-08T04:00:00",
          "open": 0.00663,
          "high": 0.00666,
          "low": 0.00657,
          "close": 0.00661,
          "volume": 3752414.0,
          "close_time": 1775635199999,
          "quote_volume": 24821.22921,
          "trades": 705,
          "taker_buy_base": 1301884.0,
          "taker_buy_quote": 8614.76471
        },
        {
          "timestamp": 1775635200000,
          "datetime": "2026-04-08T08:00:00",
          "open": 0.0066,
          "high": 0.00664,
          "low": 0.00656,
          "close": 0.00658,
          "volume": 2678238.0,
          "close_time": 1775649599999,
          "quote_volume": 17651.45857,
          "trades": 388,
          "taker_buy_base": 1421864.0,
          "taker_buy_quote": 9369.84486
        },
        {
          "timestamp": 1775649600000,
          "datetime": "2026-04-08T12:00:00",
          "open": 0.00659,
          "high": 0.00666,
          "low": 0.00653,
          "close": 0.0066,
          "volume": 6076192.0,
          "close_time": 1775663999999,
          "quote_volume": 40032.19839,
          "trades": 605,
          "taker_buy_base": 3108483.0,
          "taker_buy_quote": 20502.13033
        },
        {
          "timestamp": 1775664000000,
          "datetime": "2026-04-08T16:00:00",
          "open": 0.00661,
          "high": 0.00667,
          "low": 0.00659,
          "close": 0.00666,
          "volume": 8451320.0,
          "close_time": 1775678399999,
          "quote_volume": 56068.37666,
          "trades": 1356,
          "taker_buy_base": 5737464.0,
          "taker_buy_quote": 38069.50734
        },
        {
          "timestamp": 1775678400000,
          "datetime": "2026-04-08T20:00:00",
          "open": 0.00667,
          "high": 0.0067,
          "low": 0.00653,
          "close": 0.00654,
          "volume": 9793762.0,
          "close_time": 1775692799999,
          "quote_volume": 64622.24606,
          "trades": 1033,
          "taker_buy_base": 5232119.0,
          "taker_buy_quote": 34563.91888
        },
        {
          "timestamp": 1775692800000,
          "datetime": "2026-04-09T00:00:00",
          "open": 0.00654,
          "high": 0.00657,
          "low": 0.00647,
          "close": 0.00657,
          "volume": 5269645.0,
          "close_time": 1775707199999,
          "quote_volume": 34323.71887,
          "trades": 944,
          "taker_buy_base": 2561484.0,
          "taker_buy_quote": 16666.42188
        },
        {
          "timestamp": 1775707200000,
          "datetime": "2026-04-09T04:00:00",
          "open": 0.00656,
          "high": 0.00656,
          "low": 0.00649,
          "close": 0.00652,
          "volume": 4698252.0,
          "close_time": 1775721599999,
          "quote_volume": 30637.58629,
          "trades": 458,
          "taker_buy_base": 2438178.0,
          "taker_buy_quote": 15907.51769
        },
        {
          "timestamp": 1775721600000,
          "datetime": "2026-04-09T08:00:00",
          "open": 0.00651,
          "high": 0.00657,
          "low": 0.00649,
          "close": 0.00651,
          "volume": 3726390.0,
          "close_time": 1775735999999,
          "quote_volume": 24329.44879,
          "trades": 435,
          "taker_buy_base": 1466893.0,
          "taker_buy_quote": 9575.00372
        },
        {
          "timestamp": 1775736000000,
          "datetime": "2026-04-09T12:00:00",
          "open": 0.0065,
          "high": 0.0066,
          "low": 0.0065,
          "close": 0.00658,
          "volume": 6386331.0,
          "close_time": 1775750399999,
          "quote_volume": 41808.89065,
          "trades": 455,
          "taker_buy_base": 4653696.0,
          "taker_buy_quote": 30463.55322
        },
        {
          "timestamp": 1775750400000,
          "datetime": "2026-04-09T16:00:00",
          "open": 0.00659,
          "high": 0.00661,
          "low": 0.00655,
          "close": 0.0066,
          "volume": 4121912.0,
          "close_time": 1775764799999,
          "quote_volume": 27137.47826,
          "trades": 326,
          "taker_buy_base": 1637390.0,
          "taker_buy_quote": 10787.75769
        },
        {
          "timestamp": 1775764800000,
          "datetime": "2026-04-09T20:00:00",
          "open": 0.00661,
          "high": 0.00665,
          "low": 0.00656,
          "close": 0.00657,
          "volume": 4623023.0,
          "close_time": 1775779199999,
          "quote_volume": 30488.40379,
          "trades": 501,
          "taker_buy_base": 2360408.0,
          "taker_buy_quote": 15563.77161
        },
        {
          "timestamp": 1775779200000,
          "datetime": "2026-04-10T00:00:00",
          "open": 0.00657,
          "high": 0.0066,
          "low": 0.00652,
          "close": 0.00656,
          "volume": 2729569.0,
          "close_time": 1775793599999,
          "quote_volume": 17888.42731,
          "trades": 277,
          "taker_buy_base": 1486181.0,
          "taker_buy_quote": 9744.66833
        },
        {
          "timestamp": 1775793600000,
          "datetime": "2026-04-10T04:00:00",
          "open": 0.00655,
          "high": 0.00658,
          "low": 0.00652,
          "close": 0.00652,
          "volume": 1964838.0,
          "close_time": 1775807999999,
          "quote_volume": 12855.08751,
          "trades": 248,
          "taker_buy_base": 533966.0,
          "taker_buy_quote": 3493.7241
        },
        {
          "timestamp": 1775808000000,
          "datetime": "2026-04-10T08:00:00",
          "open": 0.00649,
          "high": 0.00649,
          "low": 0.00645,
          "close": 0.00645,
          "volume": 749141.0,
          "close_time": 1775822399999,
          "quote_volume": 4846.33877,
          "trades": 77,
          "taker_buy_base": 362084.0,
          "taker_buy_quote": 2343.80165
        }
      ]
    },
    "1d": {
      "count": 730,
      "start_date": "2024-04-11T00:00:00",
      "end_date": "2026-04-10T00:00:00",
      "klines": [
        {
          "timestamp": 1712793600000,
          "datetime": "2024-04-11T00:00:00",
          "open": 0.08744,
          "high": 0.08787,
          "low": 0.08453,
          "close": 0.08616,
          "volume": 25690827.0,
          "close_time": 1712879999999,
          "quote_volume": 2207986.06178,
          "trades": 22097,
          "taker_buy_base": 12056220.0,
          "taker_buy_quote": 1035936.8278
        },
        {
          "timestamp": 1712880000000,
          "datetime": "2024-04-12T00:00:00",
          "open": 0.08612,
          "high": 0.09158,
          "low": 0.0664,
          "close": 0.07513,
          "volume": 111381610.0,
          "close_time": 1712966399999,
          "quote_volume": 9256602.13645,
          "trades": 92143,
          "taker_buy_base": 56267355.0,
          "taker_buy_quote": 4686973.53049
        },
        {
          "timestamp": 1712966400000,
          "datetime": "2024-04-13T00:00:00",
          "open": 0.0751,
          "high": 0.07572,
          "low": 0.05701,
          "close": 0.0648,
          "volume": 95395026.0,
          "close_time": 1713052799999,
          "quote_volume": 6317675.58126,
          "trades": 92562,
          "taker_buy_base": 47800005.0,
          "taker_buy_quote": 3162827.60527
        },
        {
          "timestamp": 1713052800000,
          "datetime": "2024-04-14T00:00:00",
          "open": 0.0647,
          "high": 0.06933,
          "low": 0.06091,
          "close": 0.06865,
          "volume": 101873492.0,
          "close_time": 1713139199999,
          "quote_volume": 6685481.76379,
          "trades": 78606,
          "taker_buy_base": 50174649.0,
          "taker_buy_quote": 3297188.12579
        },
        {
          "timestamp": 1713139200000,
          "datetime": "2024-04-15T00:00:00",
          "open": 0.06862,
          "high": 0.07187,
          "low": 0.06326,
          "close": 0.06632,
          "volume": 76090366.0,
          "close_time": 1713225599999,
          "quote_volume": 5185442.85922,
          "trades": 51908,
          "taker_buy_base": 37756306.0,
          "taker_buy_quote": 2567939.62933
        },
        {
          "timestamp": 1713225600000,
          "datetime": "2024-04-16T00:00:00",
          "open": 0.06632,
          "high": 0.06715,
          "low": 0.06277,
          "close": 0.0664,
          "volume": 41375357.0,
          "close_time": 1713311999999,
          "quote_volume": 2699412.94638,
          "trades": 27997,
          "taker_buy_base": 19998020.0,
          "taker_buy_quote": 1305442.41977
        },
        {
          "timestamp": 1713312000000,
          "datetime": "2024-04-17T00:00:00",
          "open": 0.06637,
          "high": 0.0671,
          "low": 0.06187,
          "close": 0.06371,
          "volume": 35543943.0,
          "close_time": 1713398399999,
          "quote_volume": 2299140.00448,
          "trades": 23159,
          "taker_buy_base": 17322500.0,
          "taker_buy_quote": 1120724.30496
        },
        {
          "timestamp": 1713398400000,
          "datetime": "2024-04-18T00:00:00",
          "open": 0.06363,
          "high": 0.06622,
          "low": 0.06151,
          "close": 0.06553,
          "volume": 37669292.0,
          "close_time": 1713484799999,
          "quote_volume": 2411171.41548,
          "trades": 25169,
          "taker_buy_base": 18646376.0,
          "taker_buy_quote": 1193961.27093
        },
        {
          "timestamp": 1713484800000,
          "datetime": "2024-04-19T00:00:00",
          "open": 0.06545,
          "high": 0.06888,
          "low": 0.06013,
          "close": 0.06661,
          "volume": 44496201.0,
          "close_time": 1713571199999,
          "quote_volume": 2900862.06661,
          "trades": 28542,
          "taker_buy_base": 21914710.0,
          "taker_buy_quote": 1427816.95486
        },
        {
          "timestamp": 1713571200000,
          "datetime": "2024-04-20T00:00:00",
          "open": 0.06658,
          "high": 0.07206,
          "low": 0.06551,
          "close": 0.07164,
          "volume": 26962431.0,
          "close_time": 1713657599999,
          "quote_volume": 1859418.26837,
          "trades": 19694,
          "taker_buy_base": 14015773.0,
          "taker_buy_quote": 963998.47301
        },
        {
          "timestamp": 1713657600000,
          "datetime": "2024-04-21T00:00:00",
          "open": 0.07164,
          "high": 0.07694,
          "low": 0.07027,
          "close": 0.07285,
          "volume": 94192791.0,
          "close_time": 1713743999999,
          "quote_volume": 6973517.48856,
          "trades": 72825,
          "taker_buy_base": 48832271.0,
          "taker_buy_quote": 3610012.24169
        },
        {
          "timestamp": 1713744000000,
          "datetime": "2024-04-22T00:00:00",
          "open": 0.07289,
          "high": 0.07513,
          "low": 0.07178,
          "close": 0.07432,
          "volume": 38819491.0,
          "close_time": 1713830399999,
          "quote_volume": 2862326.32987,
          "trades": 38746,
          "taker_buy_base": 19570127.0,
          "taker_buy_quote": 1444190.79779
        },
        {
          "timestamp": 1713830400000,
          "datetime": "2024-04-23T00:00:00",
          "open": 0.07432,
          "high": 0.07591,
          "low": 0.0726,
          "close": 0.07564,
          "volume": 24904293.0,
          "close_time": 1713916799999,
          "quote_volume": 1848056.96078,
          "trades": 21878,
          "taker_buy_base": 11684262.0,
          "taker_buy_quote": 867318.76488
        },
        {
          "timestamp": 1713916800000,
          "datetime": "2024-04-24T00:00:00",
          "open": 0.07563,
          "high": 0.07755,
          "low": 0.07048,
          "close": 0.07156,
          "volume": 46262925.0,
          "close_time": 1714003199999,
          "quote_volume": 3464348.21511,
          "trades": 32190,
          "taker_buy_base": 22977408.0,
          "taker_buy_quote": 1720132.44106
        },
        {
          "timestamp": 1714003200000,
          "datetime": "2024-04-25T00:00:00",
          "open": 0.07163,
          "high": 0.07203,
          "low": 0.06806,
          "close": 0.07029,
          "volume": 27301632.0,
          "close_time": 1714089599999,
          "quote_volume": 1911124.98057,
          "trades": 18004,
          "taker_buy_base": 12918502.0,
          "taker_buy_quote": 904052.9256
        },
        {
          "timestamp": 1714089600000,
          "datetime": "2024-04-26T00:00:00",
          "open": 0.07029,
          "high": 0.07048,
          "low": 0.06781,
          "close": 0.06875,
          "volume": 27657295.0,
          "close_time": 1714175999999,
          "quote_volume": 1913047.80616,
          "trades": 17706,
          "taker_buy_base": 13622149.0,
          "taker_buy_quote": 943073.20203
        },
        {
          "timestamp": 1714176000000,
          "datetime": "2024-04-27T00:00:00",
          "open": 0.06872,
          "high": 0.06962,
          "low": 0.066,
          "close": 0.06926,
          "volume": 39214593.0,
          "close_time": 1714262399999,
          "quote_volume": 2672357.7693,
          "trades": 28924,
          "taker_buy_base": 18697785.0,
          "taker_buy_quote": 1275148.23018
        },
        {
          "timestamp": 1714262400000,
          "datetime": "2024-04-28T00:00:00",
          "open": 0.06923,
          "high": 0.07023,
          "low": 0.06666,
          "close": 0.06702,
          "volume": 39874726.0,
          "close_time": 1714348799999,
          "quote_volume": 2741817.0104,
          "trades": 27365,
          "taker_buy_base": 20323539.0,
          "taker_buy_quote": 1397781.6018
        },
        {
          "timestamp": 1714348800000,
          "datetime": "2024-04-29T00:00:00",
          "open": 0.06707,
          "high": 0.06761,
          "low": 0.06415,
          "close": 0.06694,
          "volume": 29674845.0,
          "close_time": 1714435199999,
          "quote_volume": 1953835.21471,
          "trades": 18170,
          "taker_buy_base": 14585481.0,
          "taker_buy_quote": 961035.543
        },
        {
          "timestamp": 1714435200000,
          "datetime": "2024-04-30T00:00:00",
          "open": 0.06703,
          "high": 0.06776,
          "low": 0.06064,
          "close": 0.06277,
          "volume": 32536942.0,
          "close_time": 1714521599999,
          "quote_volume": 2059500.46865,
          "trades": 19302,
          "taker_buy_base": 15933914.0,
          "taker_buy_quote": 1008602.94062
        },
        {
          "timestamp": 1714521600000,
          "datetime": "2024-05-01T00:00:00",
          "open": 0.06268,
          "high": 0.06346,
          "low": 0.05845,
          "close": 0.06287,
          "volume": 36836659.0,
          "close_time": 1714607999999,
          "quote_volume": 2248306.62158,
          "trades": 20440,
          "taker_buy_base": 18075173.0,
          "taker_buy_quote": 1103395.60347
        },
        {
          "timestamp": 1714608000000,
          "datetime": "2024-05-02T00:00:00",
          "open": 0.06287,
          "high": 0.06356,
          "low": 0.06046,
          "close": 0.06287,
          "volume": 22386796.0,
          "close_time": 1714694399999,
          "quote_volume": 1395505.75377,
          "trades": 12924,
          "taker_buy_base": 10948594.0,
          "taker_buy_quote": 682450.21568
        },
        {
          "timestamp": 1714694400000,
          "datetime": "2024-05-03T00:00:00",
          "open": 0.06286,
          "high": 0.06659,
          "low": 0.06194,
          "close": 0.0656,
          "volume": 18981330.0,
          "close_time": 1714780799999,
          "quote_volume": 1217830.69957,
          "trades": 16341,
          "taker_buy_base": 9238745.0,
          "taker_buy_quote": 591493.95639
        },
        {
          "timestamp": 1714780800000,
          "datetime": "2024-05-04T00:00:00",
          "open": 0.0656,
          "high": 0.06712,
          "low": 0.0648,
          "close": 0.06543,
          "volume": 44274550.0,
          "close_time": 1714867199999,
          "quote_volume": 2913615.13767,
          "trades": 30970,
          "taker_buy_base": 22090930.0,
          "taker_buy_quote": 1454683.10879
        },
        {
          "timestamp": 1714867200000,
          "datetime": "2024-05-05T00:00:00",
          "open": 0.06547,
          "high": 0.06695,
          "low": 0.06409,
          "close": 0.06614,
          "volume": 39080632.0,
          "close_time": 1714953599999,
          "quote_volume": 2545433.59523,
          "trades": 24102,
          "taker_buy_base": 18972881.0,
          "taker_buy_quote": 1236508.153
        },
        {
          "timestamp": 1714953600000,
          "datetime": "2024-05-06T00:00:00",
          "open": 0.06613,
          "high": 0.06816,
          "low": 0.06495,
          "close": 0.06524,
          "volume": 30614643.0,
          "close_time": 1715039999999,
          "quote_volume": 2026771.81795,
          "trades": 19932,
          "taker_buy_base": 14603368.0,
          "taker_buy_quote": 967316.6232
        },
        {
          "timestamp": 1715040000000,
          "datetime": "2024-05-07T00:00:00",
          "open": 0.06526,
          "high": 0.06651,
          "low": 0.06356,
          "close": 0.06362,
          "volume": 27706554.0,
          "close_time": 1715126399999,
          "quote_volume": 1804625.73912,
          "trades": 17106,
          "taker_buy_base": 14635995.0,
          "taker_buy_quote": 953789.15627
        },
        {
          "timestamp": 1715126400000,
          "datetime": "2024-05-08T00:00:00",
          "open": 0.0636,
          "high": 0.06503,
          "low": 0.06238,
          "close": 0.06344,
          "volume": 30164162.0,
          "close_time": 1715212799999,
          "quote_volume": 1915526.26006,
          "trades": 18136,
          "taker_buy_base": 14835115.0,
          "taker_buy_quote": 941729.7388
        },
        {
          "timestamp": 1715212800000,
          "datetime": "2024-05-09T00:00:00",
          "open": 0.06345,
          "high": 0.06555,
          "low": 0.062,
          "close": 0.06517,
          "volume": 22727520.0,
          "close_time": 1715299199999,
          "quote_volume": 1447134.56646,
          "trades": 16892,
          "taker_buy_base": 10811629.0,
          "taker_buy_quote": 688198.54878
        },
        {
          "timestamp": 1715299200000,
          "datetime": "2024-05-10T00:00:00",
          "open": 0.06516,
          "high": 0.06581,
          "low": 0.06143,
          "close": 0.06195,
          "volume": 23465852.0,
          "close_time": 1715385599999,
          "quote_volume": 1488210.39238,
          "trades": 17951,
          "taker_buy_base": 12052570.0,
          "taker_buy_quote": 763741.29455
        },
        {
          "timestamp": 1715385600000,
          "datetime": "2024-05-11T00:00:00",
          "open": 0.06194,
          "high": 0.06291,
          "low": 0.06084,
          "close": 0.06097,
          "volume": 17509242.0,
          "close_time": 1715471999999,
          "quote_volume": 1081489.69938,
          "trades": 13548,
          "taker_buy_base": 8530186.0,
          "taker_buy_quote": 526536.02035
        },
        {
          "timestamp": 1715472000000,
          "datetime": "2024-05-12T00:00:00",
          "open": 0.06096,
          "high": 0.06146,
          "low": 0.05986,
          "close": 0.06029,
          "volume": 13466385.0,
          "close_time": 1715558399999,
          "quote_volume": 818743.53592,
          "trades": 11907,
          "taker_buy_base": 7641518.0,
          "taker_buy_quote": 464418.47071
        },
        {
          "timestamp": 1715558400000,
          "datetime": "2024-05-13T00:00:00",
          "open": 0.06029,
          "high": 0.06183,
          "low": 0.05762,
          "close": 0.06048,
          "volume": 26631217.0,
          "close_time": 1715644799999,
          "quote_volume": 1598892.05102,
          "trades": 17839,
          "taker_buy_base": 12221953.0,
          "taker_buy_quote": 733614.67047
        },
        {
          "timestamp": 1715644800000,
          "datetime": "2024-05-14T00:00:00",
          "open": 0.06046,
          "high": 0.0622,
          "low": 0.05919,
          "close": 0.05938,
          "volume": 33842550.0,
          "close_time": 1715731199999,
          "quote_volume": 2057588.27636,
          "trades": 23648,
          "taker_buy_base": 18069198.0,
          "taker_buy_quote": 1099992.38569
        },
        {
          "timestamp": 1715731200000,
          "datetime": "2024-05-15T00:00:00",
          "open": 0.05938,
          "high": 0.06357,
          "low": 0.05895,
          "close": 0.06311,
          "volume": 35977344.0,
          "close_time": 1715817599999,
          "quote_volume": 2188421.51418,
          "trades": 23470,
          "taker_buy_base": 18540841.0,
          "taker_buy_quote": 1127211.40208
        },
        {
          "timestamp": 1715817600000,
          "datetime": "2024-05-16T00:00:00",
          "open": 0.06311,
          "high": 0.06375,
          "low": 0.06136,
          "close": 0.06278,
          "volume": 14596745.0,
          "close_time": 1715903999999,
          "quote_volume": 918251.89021,
          "trades": 10918,
          "taker_buy_base": 5830140.0,
          "taker_buy_quote": 366633.10304
        },
        {
          "timestamp": 1715904000000,
          "datetime": "2024-05-17T00:00:00",
          "open": 0.06277,
          "high": 0.06547,
          "low": 0.06198,
          "close": 0.06492,
          "volume": 13913758.0,
          "close_time": 1715990399999,
          "quote_volume": 888372.17276,
          "trades": 11225,
          "taker_buy_base": 6325574.0,
          "taker_buy_quote": 403976.08465
        },
        {
          "timestamp": 1715990400000,
          "datetime": "2024-05-18T00:00:00",
          "open": 0.06491,
          "high": 0.06543,
          "low": 0.06374,
          "close": 0.06424,
          "volume": 10610250.0,
          "close_time": 1716076799999,
          "quote_volume": 686570.03134,
          "trades": 7848,
          "taker_buy_base": 5469569.0,
          "taker_buy_quote": 354166.08774
        },
        {
          "timestamp": 1716076800000,
          "datetime": "2024-05-19T00:00:00",
          "open": 0.06423,
          "high": 0.0646,
          "low": 0.06132,
          "close": 0.06186,
          "volume": 13977732.0,
          "close_time": 1716163199999,
          "quote_volume": 883090.16427,
          "trades": 9920,
          "taker_buy_base": 7034074.0,
          "taker_buy_quote": 444374.00748
        },
        {
          "timestamp": 1716163200000,
          "datetime": "2024-05-20T00:00:00",
          "open": 0.06181,
          "high": 0.06766,
          "low": 0.06078,
          "close": 0.06757,
          "volume": 38491859.0,
          "close_time": 1716249599999,
          "quote_volume": 2464041.51956,
          "trades": 26219,
          "taker_buy_base": 18038305.0,
          "taker_buy_quote": 1157473.58032
        },
        {
          "timestamp": 1716249600000,
          "datetime": "2024-05-21T00:00:00",
          "open": 0.06758,
          "high": 0.06808,
          "low": 0.06585,
          "close": 0.06711,
          "volume": 26286431.0,
          "close_time": 1716335999999,
          "quote_volume": 1756324.10508,
          "trades": 29987,
          "taker_buy_base": 12347739.0,
          "taker_buy_quote": 824647.05143
        },
        {
          "timestamp": 1716336000000,
          "datetime": "2024-05-22T00:00:00",
          "open": 0.06711,
          "high": 0.06729,
          "low": 0.06494,
          "close": 0.06594,
          "volume": 25688157.0,
          "close_time": 1716422399999,
          "quote_volume": 1703146.66799,
          "trades": 26918,
          "taker_buy_base": 11027257.0,
          "taker_buy_quote": 731237.51892
        },
        {
          "timestamp": 1716422400000,
          "datetime": "2024-05-23T00:00:00",
          "open": 0.06598,
          "high": 0.06699,
          "low": 0.0612,
          "close": 0.06437,
          "volume": 52934180.0,
          "close_time": 1716508799999,
          "quote_volume": 3419542.89875,
          "trades": 46385,
          "taker_buy_base": 26258232.0,
          "taker_buy_quote": 1695575.07734
        },
        {
          "timestamp": 1716508800000,
          "datetime": "2024-05-24T00:00:00",
          "open": 0.06439,
          "high": 0.065,
          "low": 0.06222,
          "close": 0.06477,
          "volume": 21326486.0,
          "close_time": 1716595199999,
          "quote_volume": 1363980.73399,
          "trades": 17817,
          "taker_buy_base": 9778517.0,
          "taker_buy_quote": 625296.49353
        },
        {
          "timestamp": 1716595200000,
          "datetime": "2024-05-25T00:00:00",
          "open": 0.06478,
          "high": 0.06554,
          "low": 0.06422,
          "close": 0.06552,
          "volume": 13711056.0,
          "close_time": 1716681599999,
          "quote_volume": 888547.76432,
          "trades": 13884,
          "taker_buy_base": 7828428.0,
          "taker_buy_quote": 507389.35857
        },
        {
          "timestamp": 1716681600000,
          "datetime": "2024-05-26T00:00:00",
          "open": 0.06552,
          "high": 0.06557,
          "low": 0.0635,
          "close": 0.06406,
          "volume": 11788284.0,
          "close_time": 1716767999999,
          "quote_volume": 761829.59582,
          "trades": 12017,
          "taker_buy_base": 5872786.0,
          "taker_buy_quote": 379535.34101
        },
        {
          "timestamp": 1716768000000,
          "datetime": "2024-05-27T00:00:00",
          "open": 0.06404,
          "high": 0.07,
          "low": 0.06328,
          "close": 0.06873,
          "volume": 75063989.0,
          "close_time": 1716854399999,
          "quote_volume": 5020694.18015,
          "trades": 65825,
          "taker_buy_base": 43046110.0,
          "taker_buy_quote": 2874587.84279
        },
        {
          "timestamp": 1716854400000,
          "datetime": "2024-05-28T00:00:00",
          "open": 0.06873,
          "high": 0.076,
          "low": 0.0661,
          "close": 0.06875,
          "volume": 110772144.0,
          "close_time": 1716940799999,
          "quote_volume": 7678614.545,
          "trades": 81046,
          "taker_buy_base": 52312501.0,
          "taker_buy_quote": 3627074.90378
        },
        {
          "timestamp": 1716940800000,
          "datetime": "2024-05-29T00:00:00",
          "open": 0.06877,
          "high": 0.07078,
          "low": 0.06611,
          "close": 0.06659,
          "volume": 43497324.0,
          "close_time": 1717027199999,
          "quote_volume": 2978227.92786,
          "trades": 33731,
          "taker_buy_base": 21401673.0,
          "taker_buy_quote": 1466225.0949
        },
        {
          "timestamp": 1717027200000,
          "datetime": "2024-05-30T00:00:00",
          "open": 0.06661,
          "high": 0.06716,
          "low": 0.06393,
          "close": 0.06513,
          "volume": 25691766.0,
          "close_time": 1717113599999,
          "quote_volume": 1688347.45124,
          "trades": 21846,
          "taker_buy_base": 11613674.0,
          "taker_buy_quote": 764131.79375
        },
        {
          "timestamp": 1717113600000,
          "datetime": "2024-05-31T00:00:00",
          "open": 0.06514,
          "high": 0.06562,
          "low": 0.06375,
          "close": 0.06474,
          "volume": 23902694.0,
          "close_time": 1717199999999,
          "quote_volume": 1547410.45247,
          "trades": 19830,
          "taker_buy_base": 10338323.0,
          "taker_buy_quote": 669814.42018
        },
        {
          "timestamp": 1717200000000,
          "datetime": "2024-06-01T00:00:00",
          "open": 0.06474,
          "high": 0.0653,
          "low": 0.0643,
          "close": 0.06472,
          "volume": 13606948.0,
          "close_time": 1717286399999,
          "quote_volume": 882034.48967,
          "trades": 12075,
          "taker_buy_base": 6347192.0,
          "taker_buy_quote": 411542.00656
        },
        {
          "timestamp": 1717286400000,
          "datetime": "2024-06-02T00:00:00",
          "open": 0.06471,
          "high": 0.06513,
          "low": 0.06311,
          "close": 0.06386,
          "volume": 16261095.0,
          "close_time": 1717372799999,
          "quote_volume": 1044240.05291,
          "trades": 14464,
          "taker_buy_base": 6470494.0,
          "taker_buy_quote": 415217.96129
        },
        {
          "timestamp": 1717372800000,
          "datetime": "2024-06-03T00:00:00",
          "open": 0.06384,
          "high": 0.06591,
          "low": 0.06305,
          "close": 0.06513,
          "volume": 42116127.0,
          "close_time": 1717459199999,
          "quote_volume": 2739012.97825,
          "trades": 28675,
          "taker_buy_base": 20672668.0,
          "taker_buy_quote": 1344619.13176
        },
        {
          "timestamp": 1717459200000,
          "datetime": "2024-06-04T00:00:00",
          "open": 0.06513,
          "high": 0.06599,
          "low": 0.06341,
          "close": 0.06537,
          "volume": 34288306.0,
          "close_time": 1717545599999,
          "quote_volume": 2219197.55085,
          "trades": 23031,
          "taker_buy_base": 15693865.0,
          "taker_buy_quote": 1015832.65892
        },
        {
          "timestamp": 1717545600000,
          "datetime": "2024-06-05T00:00:00",
          "open": 0.06535,
          "high": 0.06649,
          "low": 0.06442,
          "close": 0.06637,
          "volume": 19595079.0,
          "close_time": 1717631999999,
          "quote_volume": 1281152.22078,
          "trades": 17706,
          "taker_buy_base": 8375381.0,
          "taker_buy_quote": 547588.32128
        },
        {
          "timestamp": 1717632000000,
          "datetime": "2024-06-06T00:00:00",
          "open": 0.06635,
          "high": 0.0667,
          "low": 0.06455,
          "close": 0.06559,
          "volume": 41291890.0,
          "close_time": 1717718399999,
          "quote_volume": 2723718.09363,
          "trades": 28779,
          "taker_buy_base": 19366174.0,
          "taker_buy_quote": 1278000.47746
        },
        {
          "timestamp": 1717718400000,
          "datetime": "2024-06-07T00:00:00",
          "open": 0.06557,
          "high": 0.06681,
          "low": 0.0551,
          "close": 0.06069,
          "volume": 59216476.0,
          "close_time": 1717804799999,
          "quote_volume": 3676661.97768,
          "trades": 43570,
          "taker_buy_base": 28232607.0,
          "taker_buy_quote": 1738237.10502
        },
        {
          "timestamp": 1717804800000,
          "datetime": "2024-06-08T00:00:00",
          "open": 0.06069,
          "high": 0.06073,
          "low": 0.05587,
          "close": 0.05656,
          "volume": 33681509.0,
          "close_time": 1717891199999,
          "quote_volume": 1961882.665,
          "trades": 29802,
          "taker_buy_base": 18613760.0,
          "taker_buy_quote": 1084690.47737
        },
        {
          "timestamp": 1717891200000,
          "datetime": "2024-06-09T00:00:00",
          "open": 0.05651,
          "high": 0.05736,
          "low": 0.05569,
          "close": 0.05729,
          "volume": 12061107.0,
          "close_time": 1717977599999,
          "quote_volume": 682452.95188,
          "trades": 12464,
          "taker_buy_base": 5918039.0,
          "taker_buy_quote": 334818.90498
        },
        {
          "timestamp": 1717977600000,
          "datetime": "2024-06-10T00:00:00",
          "open": 0.05729,
          "high": 0.05735,
          "low": 0.05504,
          "close": 0.05546,
          "volume": 20000869.0,
          "close_time": 1718063999999,
          "quote_volume": 1129045.15984,
          "trades": 16879,
          "taker_buy_base": 8739287.0,
          "taker_buy_quote": 493282.28482
        },
        {
          "timestamp": 1718064000000,
          "datetime": "2024-06-11T00:00:00",
          "open": 0.05545,
          "high": 0.05561,
          "low": 0.05131,
          "close": 0.05207,
          "volume": 32474111.0,
          "close_time": 1718150399999,
          "quote_volume": 1731460.74174,
          "trades": 23475,
          "taker_buy_base": 15252742.0,
          "taker_buy_quote": 812913.93995
        },
        {
          "timestamp": 1718150400000,
          "datetime": "2024-06-12T00:00:00",
          "open": 0.05208,
          "high": 0.05543,
          "low": 0.05068,
          "close": 0.05386,
          "volume": 33527238.0,
          "close_time": 1718236799999,
          "quote_volume": 1788404.05925,
          "trades": 25509,
          "taker_buy_base": 16495549.0,
          "taker_buy_quote": 879599.94806
        },
        {
          "timestamp": 1718236800000,
          "datetime": "2024-06-13T00:00:00",
          "open": 0.05386,
          "high": 0.05398,
          "low": 0.05076,
          "close": 0.05131,
          "volume": 23665209.0,
          "close_time": 1718323199999,
          "quote_volume": 1239511.88508,
          "trades": 17149,
          "taker_buy_base": 11784594.0,
          "taker_buy_quote": 617296.01125
        },
        {
          "timestamp": 1718323200000,
          "datetime": "2024-06-14T00:00:00",
          "open": 0.05129,
          "high": 0.05253,
          "low": 0.04841,
          "close": 0.04951,
          "volume": 35324628.0,
          "close_time": 1718409599999,
          "quote_volume": 1787646.47208,
          "trades": 25660,
          "taker_buy_base": 17251154.0,
          "taker_buy_quote": 873210.96222
        },
        {
          "timestamp": 1718409600000,
          "datetime": "2024-06-15T00:00:00",
          "open": 0.04951,
          "high": 0.04995,
          "low": 0.04866,
          "close": 0.04909,
          "volume": 12441104.0,
          "close_time": 1718495999999,
          "quote_volume": 615068.25054,
          "trades": 10523,
          "taker_buy_base": 6369101.0,
          "taker_buy_quote": 314789.7278
        },
        {
          "timestamp": 1718496000000,
          "datetime": "2024-06-16T00:00:00",
          "open": 0.04912,
          "high": 0.04926,
          "low": 0.04793,
          "close": 0.0483,
          "volume": 18113997.0,
          "close_time": 1718582399999,
          "quote_volume": 880136.40173,
          "trades": 15326,
          "taker_buy_base": 8157849.0,
          "taker_buy_quote": 396242.79369
        },
        {
          "timestamp": 1718582400000,
          "datetime": "2024-06-17T00:00:00",
          "open": 0.04832,
          "high": 0.0485,
          "low": 0.03969,
          "close": 0.04062,
          "volume": 114446440.0,
          "close_time": 1718668799999,
          "quote_volume": 4880374.94829,
          "trades": 61921,
          "taker_buy_base": 51347048.0,
          "taker_buy_quote": 2185501.38751
        },
        {
          "timestamp": 1718668800000,
          "datetime": "2024-06-18T00:00:00",
          "open": 0.04062,
          "high": 0.04106,
          "low": 0.03531,
          "close": 0.04005,
          "volume": 117412021.0,
          "close_time": 1718755199999,
          "quote_volume": 4573158.54636,
          "trades": 58251,
          "taker_buy_base": 58543116.0,
          "taker_buy_quote": 2281596.7833
        },
        {
          "timestamp": 1718755200000,
          "datetime": "2024-06-19T00:00:00",
          "open": 0.04006,
          "high": 0.04156,
          "low": 0.03957,
          "close": 0.04053,
          "volume": 41606684.0,
          "close_time": 1718841599999,
          "quote_volume": 1693386.08584,
          "trades": 22576,
          "taker_buy_base": 22258921.0,
          "taker_buy_quote": 905759.89508
        },
        {
          "timestamp": 1718841600000,
          "datetime": "2024-06-20T00:00:00",
          "open": 0.04054,
          "high": 0.0425,
          "low": 0.04019,
          "close": 0.04065,
          "volume": 29384871.0,
          "close_time": 1718927999999,
          "quote_volume": 1215194.15268,
          "trades": 18282,
          "taker_buy_base": 14073751.0,
          "taker_buy_quote": 581989.50175
        },
        {
          "timestamp": 1718928000000,
          "datetime": "2024-06-21T00:00:00",
          "open": 0.04068,
          "high": 0.04163,
          "low": 0.03977,
          "close": 0.04055,
          "volume": 30991926.0,
          "close_time": 1719014399999,
          "quote_volume": 1265015.92612,
          "trades": 19043,
          "taker_buy_base": 14552276.0,
          "taker_buy_quote": 593520.66622
        },
        {
          "timestamp": 1719014400000,
          "datetime": "2024-06-22T00:00:00",
          "open": 0.04055,
          "high": 0.04103,
          "low": 0.03971,
          "close": 0.03998,
          "volume": 26590524.0,
          "close_time": 1719100799999,
          "quote_volume": 1068339.03912,
          "trades": 16863,
          "taker_buy_base": 13349690.0,
          "taker_buy_quote": 536402.03214
        },
        {
          "timestamp": 1719100800000,
          "datetime": "2024-06-23T00:00:00",
          "open": 0.03997,
          "high": 0.04052,
          "low": 0.03837,
          "close": 0.03853,
          "volume": 24076944.0,
          "close_time": 1719187199999,
          "quote_volume": 953995.45792,
          "trades": 14572,
          "taker_buy_base": 11171851.0,
          "taker_buy_quote": 443666.42972
        },
        {
          "timestamp": 1719187200000,
          "datetime": "2024-06-24T00:00:00",
          "open": 0.03854,
          "high": 0.03911,
          "low": 0.0363,
          "close": 0.03905,
          "volume": 55779500.0,
          "close_time": 1719273599999,
          "quote_volume": 2114673.14123,
          "trades": 31323,
          "taker_buy_base": 24875988.0,
          "taker_buy_quote": 943602.66765
        },
        {
          "timestamp": 1719273600000,
          "datetime": "2024-06-25T00:00:00",
          "open": 0.03906,
          "high": 0.04094,
          "low": 0.03865,
          "close": 0.04042,
          "volume": 33485437.0,
          "close_time": 1719359999999,
          "quote_volume": 1342675.6481,
          "trades": 21579,
          "taker_buy_base": 17730072.0,
          "taker_buy_quote": 710734.22009
        },
        {
          "timestamp": 1719360000000,
          "datetime": "2024-06-26T00:00:00",
          "open": 0.04041,
          "high": 0.04275,
          "low": 0.03912,
          "close": 0.03952,
          "volume": 55575657.0,
          "close_time": 1719446399999,
          "quote_volume": 2253911.52032,
          "trades": 29002,
          "taker_buy_base": 27726431.0,
          "taker_buy_quote": 1127991.74496
        },
        {
          "timestamp": 1719446400000,
          "datetime": "2024-06-27T00:00:00",
          "open": 0.03953,
          "high": 0.04097,
          "low": 0.03803,
          "close": 0.04082,
          "volume": 42417086.0,
          "close_time": 1719532799999,
          "quote_volume": 1684650.37169,
          "trades": 20634,
          "taker_buy_base": 18792547.0,
          "taker_buy_quote": 745657.63584
        },
        {
          "timestamp": 1719532800000,
          "datetime": "2024-06-28T00:00:00",
          "open": 0.04083,
          "high": 0.04287,
          "low": 0.03963,
          "close": 0.0398,
          "volume": 74301371.0,
          "close_time": 1719619199999,
          "quote_volume": 3038716.31862,
          "trades": 30271,
          "taker_buy_base": 36772979.0,
          "taker_buy_quote": 1504195.02316
        },
        {
          "timestamp": 1719619200000,
          "datetime": "2024-06-29T00:00:00",
          "open": 0.0398,
          "high": 0.0407,
          "low": 0.03838,
          "close": 0.03904,
          "volume": 40560922.0,
          "close_time": 1719705599999,
          "quote_volume": 1619146.5534,
          "trades": 16071,
          "taker_buy_base": 21064508.0,
          "taker_buy_quote": 842031.74444
        },
        {
          "timestamp": 1719705600000,
          "datetime": "2024-06-30T00:00:00",
          "open": 0.03903,
          "high": 0.0405,
          "low": 0.03843,
          "close": 0.04025,
          "volume": 19768949.0,
          "close_time": 1719791999999,
          "quote_volume": 779526.84231,
          "trades": 9972,
          "taker_buy_base": 9962305.0,
          "taker_buy_quote": 392683.18422
        },
        {
          "timestamp": 1719792000000,
          "datetime": "2024-07-01T00:00:00",
          "open": 0.04027,
          "high": 0.04069,
          "low": 0.0392,
          "close": 0.03945,
          "volume": 29408708.0,
          "close_time": 1719878399999,
          "quote_volume": 1174056.66679,
          "trades": 13002,
          "taker_buy_base": 13193775.0,
          "taker_buy_quote": 525770.75719
        },
        {
          "timestamp": 1719878400000,
          "datetime": "2024-07-02T00:00:00",
          "open": 0.03941,
          "high": 0.03984,
          "low": 0.03882,
          "close": 0.0392,
          "volume": 25399589.0,
          "close_time": 1719964799999,
          "quote_volume": 996384.97909,
          "trades": 9590,
          "taker_buy_base": 12699660.0,
          "taker_buy_quote": 498376.23769
        },
        {
          "timestamp": 1719964800000,
          "datetime": "2024-07-03T00:00:00",
          "open": 0.03922,
          "high": 0.03922,
          "low": 0.03742,
          "close": 0.038,
          "volume": 19984928.0,
          "close_time": 1720051199999,
          "quote_volume": 766616.04864,
          "trades": 11790,
          "taker_buy_base": 9582508.0,
          "taker_buy_quote": 367990.75096
        },
        {
          "timestamp": 1720051200000,
          "datetime": "2024-07-04T00:00:00",
          "open": 0.03801,
          "high": 0.03802,
          "low": 0.03287,
          "close": 0.03318,
          "volume": 60414492.0,
          "close_time": 1720137599999,
          "quote_volume": 2135328.44947,
          "trades": 21573,
          "taker_buy_base": 27570750.0,
          "taker_buy_quote": 972480.74514
        },
        {
          "timestamp": 1720137600000,
          "datetime": "2024-07-05T00:00:00",
          "open": 0.03315,
          "high": 0.03322,
          "low": 0.02839,
          "close": 0.03212,
          "volume": 140736718.0,
          "close_time": 1720223999999,
          "quote_volume": 4344407.187,
          "trades": 39896,
          "taker_buy_base": 72524191.0,
          "taker_buy_quote": 2237872.05754
        },
        {
          "timestamp": 1720224000000,
          "datetime": "2024-07-06T00:00:00",
          "open": 0.03213,
          "high": 0.03473,
          "low": 0.03181,
          "close": 0.03441,
          "volume": 31621841.0,
          "close_time": 1720310399999,
          "quote_volume": 1042806.39675,
          "trades": 12921,
          "taker_buy_base": 15890083.0,
          "taker_buy_quote": 522727.06546
        },
        {
          "timestamp": 1720310400000,
          "datetime": "2024-07-07T00:00:00",
          "open": 0.03439,
          "high": 0.03459,
          "low": 0.03225,
          "close": 0.03245,
          "volume": 30834206.0,
          "close_time": 1720396799999,
          "quote_volume": 1039857.86606,
          "trades": 13498,
          "taker_buy_base": 16320378.0,
          "taker_buy_quote": 550650.43378
        },
        {
          "timestamp": 1720396800000,
          "datetime": "2024-07-08T00:00:00",
          "open": 0.03245,
          "high": 0.03439,
          "low": 0.03121,
          "close": 0.03352,
          "volume": 72940449.0,
          "close_time": 1720483199999,
          "quote_volume": 2416965.08084,
          "trades": 25037,
          "taker_buy_base": 36307925.0,
          "taker_buy_quote": 1202715.94457
        },
        {
          "timestamp": 1720483200000,
          "datetime": "2024-07-09T00:00:00",
          "open": 0.0335,
          "high": 0.03502,
          "low": 0.03318,
          "close": 0.03488,
          "volume": 46064338.0,
          "close_time": 1720569599999,
          "quote_volume": 1574676.28812,
          "trades": 16110,
          "taker_buy_base": 22668747.0,
          "taker_buy_quote": 775322.83343
        },
        {
          "timestamp": 1720569600000,
          "datetime": "2024-07-10T00:00:00",
          "open": 0.03487,
          "high": 0.03683,
          "low": 0.03456,
          "close": 0.0358,
          "volume": 55813487.0,
          "close_time": 1720655999999,
          "quote_volume": 1994418.08112,
          "trades": 21683,
          "taker_buy_base": 29392790.0,
          "taker_buy_quote": 1049677.7142
        },
        {
          "timestamp": 1720656000000,
          "datetime": "2024-07-11T00:00:00",
          "open": 0.03578,
          "high": 0.03689,
          "low": 0.03523,
          "close": 0.03532,
          "volume": 25355397.0,
          "close_time": 1720742399999,
          "quote_volume": 912174.8253,
          "trades": 11679,
          "taker_buy_base": 11396378.0,
          "taker_buy_quote": 410130.09673
        },
        {
          "timestamp": 1720742400000,
          "datetime": "2024-07-12T00:00:00",
          "open": 0.03531,
          "high": 0.03625,
          "low": 0.03471,
          "close": 0.0361,
          "volume": 20439489.0,
          "close_time": 1720828799999,
          "quote_volume": 727812.70926,
          "trades": 9495,
          "taker_buy_base": 10276254.0,
          "taker_buy_quote": 366048.64217
        },
        {
          "timestamp": 1720828800000,
          "datetime": "2024-07-13T00:00:00",
          "open": 0.03609,
          "high": 0.03738,
          "low": 0.03584,
          "close": 0.03713,
          "volume": 12785544.0,
          "close_time": 1720915199999,
          "quote_volume": 465574.08954,
          "trades": 7168,
          "taker_buy_base": 7225392.0,
          "taker_buy_quote": 263030.47508
        },
        {
          "timestamp": 1720915200000,
          "datetime": "2024-07-14T00:00:00",
          "open": 0.03714,
          "high": 0.03814,
          "low": 0.03689,
          "close": 0.03773,
          "volume": 26728154.0,
          "close_time": 1721001599999,
          "quote_volume": 1004831.50118,
          "trades": 13831,
          "taker_buy_base": 13502980.0,
          "taker_buy_quote": 507785.18877
        },
        {
          "timestamp": 1721001600000,
          "datetime": "2024-07-15T00:00:00",
          "open": 0.03771,
          "high": 0.03925,
          "low": 0.03765,
          "close": 0.03924,
          "volume": 31737703.0,
          "close_time": 1721087999999,
          "quote_volume": 1219995.24927,
          "trades": 15860,
          "taker_buy_base": 15497612.0,
          "taker_buy_quote": 595633.89728
        },
        {
          "timestamp": 1721088000000,
          "datetime": "2024-07-16T00:00:00",
          "open": 0.03923,
          "high": 0.03981,
          "low": 0.03742,
          "close": 0.03933,
          "volume": 31879845.0,
          "close_time": 1721174399999,
          "quote_volume": 1245191.73942,
          "trades": 17410,
          "taker_buy_base": 15421340.0,
          "taker_buy_quote": 601852.0113
        },
        {
          "timestamp": 1721174400000,
          "datetime": "2024-07-17T00:00:00",
          "open": 0.03933,
          "high": 0.04045,
          "low": 0.03899,
          "close": 0.03916,
          "volume": 18307735.0,
          "close_time": 1721260799999,
          "quote_volume": 726463.98935,
          "trades": 13607,
          "taker_buy_base": 9295654.0,
          "taker_buy_quote": 369053.56656
        },
        {
          "timestamp": 1721260800000,
          "datetime": "2024-07-18T00:00:00",
          "open": 0.03917,
          "high": 0.04012,
          "low": 0.03808,
          "close": 0.0397,
          "volume": 29645967.0,
          "close_time": 1721347199999,
          "quote_volume": 1163637.83438,
          "trades": 19997,
          "taker_buy_base": 15037811.0,
          "taker_buy_quote": 590349.3876
        },
        {
          "timestamp": 1721347200000,
          "datetime": "2024-07-19T00:00:00",
          "open": 0.0397,
          "high": 0.04522,
          "low": 0.0397,
          "close": 0.04187,
          "volume": 235080798.0,
          "close_time": 1721433599999,
          "quote_volume": 9979002.43751,
          "trades": 102232,
          "taker_buy_base": 117006123.0,
          "taker_buy_quote": 4968390.91936
        },
        {
          "timestamp": 1721433600000,
          "datetime": "2024-07-20T00:00:00",
          "open": 0.04182,
          "high": 0.04215,
          "low": 0.04115,
          "close": 0.04168,
          "volume": 32366961.0,
          "close_time": 1721519999999,
          "quote_volume": 1348044.14358,
          "trades": 14947,
          "taker_buy_base": 15488388.0,
          "taker_buy_quote": 645519.61396
        },
        {
          "timestamp": 1721520000000,
          "datetime": "2024-07-21T00:00:00",
          "open": 0.04167,
          "high": 0.04532,
          "low": 0.04114,
          "close": 0.04304,
          "volume": 81754627.0,
          "close_time": 1721606399999,
          "quote_volume": 3512658.64348,
          "trades": 36861,
          "taker_buy_base": 38677400.0,
          "taker_buy_quote": 1663948.77394
        },
        {
          "timestamp": 1721606400000,
          "datetime": "2024-07-22T00:00:00",
          "open": 0.04304,
          "high": 0.04307,
          "low": 0.04036,
          "close": 0.04066,
          "volume": 29146745.0,
          "close_time": 1721692799999,
          "quote_volume": 1208126.24875,
          "trades": 17344,
          "taker_buy_base": 13075521.0,
          "taker_buy_quote": 541891.06629
        },
        {
          "timestamp": 1721692800000,
          "datetime": "2024-07-23T00:00:00",
          "open": 0.04069,
          "high": 0.04104,
          "low": 0.03871,
          "close": 0.0394,
          "volume": 38458865.0,
          "close_time": 1721779199999,
          "quote_volume": 1533811.14567,
          "trades": 19709,
          "taker_buy_base": 17623732.0,
          "taker_buy_quote": 702229.55224
        },
        {
          "timestamp": 1721779200000,
          "datetime": "2024-07-24T00:00:00",
          "open": 0.03941,
          "high": 0.04029,
          "low": 0.0381,
          "close": 0.03849,
          "volume": 27669831.0,
          "close_time": 1721865599999,
          "quote_volume": 1086885.44122,
          "trades": 14867,
          "taker_buy_base": 13890124.0,
          "taker_buy_quote": 545487.84064
        },
        {
          "timestamp": 1721865600000,
          "datetime": "2024-07-25T00:00:00",
          "open": 0.03848,
          "high": 0.03859,
          "low": 0.03563,
          "close": 0.03717,
          "volume": 32465866.0,
          "close_time": 1721951999999,
          "quote_volume": 1199431.49899,
          "trades": 16254,
          "taker_buy_base": 14185652.0,
          "taker_buy_quote": 523181.46959
        },
        {
          "timestamp": 1721952000000,
          "datetime": "2024-07-26T00:00:00",
          "open": 0.03717,
          "high": 0.03909,
          "low": 0.03656,
          "close": 0.03909,
          "volume": 15468529.0,
          "close_time": 1722038399999,
          "quote_volume": 586946.68543,
          "trades": 9452,
          "taker_buy_base": 8029719.0,
          "taker_buy_quote": 305921.27567
        },
        {
          "timestamp": 1722038400000,
          "datetime": "2024-07-27T00:00:00",
          "open": 0.03909,
          "high": 0.0449,
          "low": 0.03875,
          "close": 0.04116,
          "volume": 93684987.0,
          "close_time": 1722124799999,
          "quote_volume": 3848247.94251,
          "trades": 45146,
          "taker_buy_base": 46856755.0,
          "taker_buy_quote": 1924785.31137
        },
        {
          "timestamp": 1722124800000,
          "datetime": "2024-07-28T00:00:00",
          "open": 0.04113,
          "high": 0.04347,
          "low": 0.04055,
          "close": 0.04237,
          "volume": 65482788.0,
          "close_time": 1722211199999,
          "quote_volume": 2746079.05865,
          "trades": 29226,
          "taker_buy_base": 32140587.0,
          "taker_buy_quote": 1348446.43422
        },
        {
          "timestamp": 1722211200000,
          "datetime": "2024-07-29T00:00:00",
          "open": 0.04235,
          "high": 0.04476,
          "low": 0.04143,
          "close": 0.04272,
          "volume": 50339319.0,
          "close_time": 1722297599999,
          "quote_volume": 2172225.4436,
          "trades": 32528,
          "taker_buy_base": 25837730.0,
          "taker_buy_quote": 1116434.50983
        },
        {
          "timestamp": 1722297600000,
          "datetime": "2024-07-30T00:00:00",
          "open": 0.04268,
          "high": 0.04376,
          "low": 0.04073,
          "close": 0.04099,
          "volume": 34890727.0,
          "close_time": 1722383999999,
          "quote_volume": 1472247.44158,
          "trades": 22345,
          "taker_buy_base": 16737083.0,
          "taker_buy_quote": 707268.40825
        },
        {
          "timestamp": 1722384000000,
          "datetime": "2024-07-31T00:00:00",
          "open": 0.041,
          "high": 0.04167,
          "low": 0.03964,
          "close": 0.03966,
          "volume": 20496860.0,
          "close_time": 1722470399999,
          "quote_volume": 834451.26756,
          "trades": 13891,
          "taker_buy_base": 8450578.0,
          "taker_buy_quote": 343877.25943
        },
        {
          "timestamp": 1722470400000,
          "datetime": "2024-08-01T00:00:00",
          "open": 0.03966,
          "high": 0.03979,
          "low": 0.03559,
          "close": 0.03816,
          "volume": 42267337.0,
          "close_time": 1722556799999,
          "quote_volume": 1591607.75577,
          "trades": 24875,
          "taker_buy_base": 21072910.0,
          "taker_buy_quote": 791594.55734
        },
        {
          "timestamp": 1722556800000,
          "datetime": "2024-08-02T00:00:00",
          "open": 0.03817,
          "high": 0.03845,
          "low": 0.03514,
          "close": 0.0354,
          "volume": 35594006.0,
          "close_time": 1722643199999,
          "quote_volume": 1305939.71363,
          "trades": 20000,
          "taker_buy_base": 16879673.0,
          "taker_buy_quote": 618890.65717
        },
        {
          "timestamp": 1722643200000,
          "datetime": "2024-08-03T00:00:00",
          "open": 0.03541,
          "high": 0.03563,
          "low": 0.03254,
          "close": 0.03316,
          "volume": 40220467.0,
          "close_time": 1722729599999,
          "quote_volume": 1377279.56288,
          "trades": 23966,
          "taker_buy_base": 20748330.0,
          "taker_buy_quote": 711832.83902
        },
        {
          "timestamp": 1722729600000,
          "datetime": "2024-08-04T00:00:00",
          "open": 0.03317,
          "high": 0.03363,
          "low": 0.03025,
          "close": 0.03118,
          "volume": 35933572.0,
          "close_time": 1722815999999,
          "quote_volume": 1150120.69543,
          "trades": 17413,
          "taker_buy_base": 16388574.0,
          "taker_buy_quote": 524264.79318
        },
        {
          "timestamp": 1722816000000,
          "datetime": "2024-08-05T00:00:00",
          "open": 0.03117,
          "high": 0.03139,
          "low": 0.02525,
          "close": 0.02872,
          "volume": 113347451.0,
          "close_time": 1722902399999,
          "quote_volume": 3158195.10507,
          "trades": 54861,
          "taker_buy_base": 55505952.0,
          "taker_buy_quote": 1544180.86241
        },
        {
          "timestamp": 1722902400000,
          "datetime": "2024-08-06T00:00:00",
          "open": 0.02874,
          "high": 0.03052,
          "low": 0.02868,
          "close": 0.03005,
          "volume": 33173144.0,
          "close_time": 1722988799999,
          "quote_volume": 989908.40119,
          "trades": 19504,
          "taker_buy_base": 16320686.0,
          "taker_buy_quote": 487311.61802
        },
        {
          "timestamp": 1722988800000,
          "datetime": "2024-08-07T00:00:00",
          "open": 0.03007,
          "high": 0.03142,
          "low": 0.02916,
          "close": 0.02957,
          "volume": 32666844.0,
          "close_time": 1723075199999,
          "quote_volume": 993292.34608,
          "trades": 19336,
          "taker_buy_base": 16251671.0,
          "taker_buy_quote": 494371.9687
        },
        {
          "timestamp": 1723075200000,
          "datetime": "2024-08-08T00:00:00",
          "open": 0.02961,
          "high": 0.03355,
          "low": 0.02886,
          "close": 0.03333,
          "volume": 68451621.0,
          "close_time": 1723161599999,
          "quote_volume": 2192415.30654,
          "trades": 32338,
          "taker_buy_base": 38409960.0,
          "taker_buy_quote": 1229216.58867
        },
        {
          "timestamp": 1723161600000,
          "datetime": "2024-08-09T00:00:00",
          "open": 0.03334,
          "high": 0.03426,
          "low": 0.03265,
          "close": 0.03385,
          "volume": 35100975.0,
          "close_time": 1723247999999,
          "quote_volume": 1172373.35387,
          "trades": 17064,
          "taker_buy_base": 17227653.0,
          "taker_buy_quote": 576229.62962
        },
        {
          "timestamp": 1723248000000,
          "datetime": "2024-08-10T00:00:00",
          "open": 0.03389,
          "high": 0.03481,
          "low": 0.0333,
          "close": 0.03472,
          "volume": 19369612.0,
          "close_time": 1723334399999,
          "quote_volume": 656209.95219,
          "trades": 10746,
          "taker_buy_base": 9808076.0,
          "taker_buy_quote": 332537.4971
        },
        {
          "timestamp": 1723334400000,
          "datetime": "2024-08-11T00:00:00",
          "open": 0.03473,
          "high": 0.03528,
          "low": 0.03174,
          "close": 0.03197,
          "volume": 23622504.0,
          "close_time": 1723420799999,
          "quote_volume": 795523.99491,
          "trades": 14180,
          "taker_buy_base": 10758870.0,
          "taker_buy_quote": 362394.92709
        },
        {
          "timestamp": 1723420800000,
          "datetime": "2024-08-12T00:00:00",
          "open": 0.03199,
          "high": 0.03393,
          "low": 0.03184,
          "close": 0.0329,
          "volume": 28638960.0,
          "close_time": 1723507199999,
          "quote_volume": 943522.1644,
          "trades": 18937,
          "taker_buy_base": 12658367.0,
          "taker_buy_quote": 416626.95386
        },
        {
          "timestamp": 1723507200000,
          "datetime": "2024-08-13T00:00:00",
          "open": 0.03286,
          "high": 0.03379,
          "low": 0.03232,
          "close": 0.03338,
          "volume": 27068421.0,
          "close_time": 1723593599999,
          "quote_volume": 896312.77055,
          "trades": 14439,
          "taker_buy_base": 13315088.0,
          "taker_buy_quote": 440729.15225
        },
        {
          "timestamp": 1723593600000,
          "datetime": "2024-08-14T00:00:00",
          "open": 0.03337,
          "high": 0.03353,
          "low": 0.0317,
          "close": 0.03223,
          "volume": 32750463.0,
          "close_time": 1723679999999,
          "quote_volume": 1068778.96363,
          "trades": 15886,
          "taker_buy_base": 16269427.0,
          "taker_buy_quote": 530393.85604
        },
        {
          "timestamp": 1723680000000,
          "datetime": "2024-08-15T00:00:00",
          "open": 0.03219,
          "high": 0.03274,
          "low": 0.03088,
          "close": 0.03163,
          "volume": 22590917.0,
          "close_time": 1723766399999,
          "quote_volume": 718558.27293,
          "trades": 11142,
          "taker_buy_base": 11641652.0,
          "taker_buy_quote": 369353.08532
        },
        {
          "timestamp": 1723766400000,
          "datetime": "2024-08-16T00:00:00",
          "open": 0.03161,
          "high": 0.03182,
          "low": 0.03032,
          "close": 0.03114,
          "volume": 23121885.0,
          "close_time": 1723852799999,
          "quote_volume": 719794.46693,
          "trades": 11766,
          "taker_buy_base": 11325513.0,
          "taker_buy_quote": 352633.25552
        },
        {
          "timestamp": 1723852800000,
          "datetime": "2024-08-17T00:00:00",
          "open": 0.03112,
          "high": 0.03186,
          "low": 0.03075,
          "close": 0.03185,
          "volume": 12692996.0,
          "close_time": 1723939199999,
          "quote_volume": 396337.05881,
          "trades": 7699,
          "taker_buy_base": 6667485.0,
          "taker_buy_quote": 208223.52453
        },
        {
          "timestamp": 1723939200000,
          "datetime": "2024-08-18T00:00:00",
          "open": 0.03185,
          "high": 0.03384,
          "low": 0.03126,
          "close": 0.03247,
          "volume": 42188179.0,
          "close_time": 1724025599999,
          "quote_volume": 1382228.75295,
          "trades": 16918,
          "taker_buy_base": 23072048.0,
          "taker_buy_quote": 755350.28803
        },
        {
          "timestamp": 1724025600000,
          "datetime": "2024-08-19T00:00:00",
          "open": 0.03245,
          "high": 0.03325,
          "low": 0.03158,
          "close": 0.03267,
          "volume": 34002179.0,
          "close_time": 1724111999999,
          "quote_volume": 1098771.86564,
          "trades": 14009,
          "taker_buy_base": 16880521.0,
          "taker_buy_quote": 545438.8593
        },
        {
          "timestamp": 1724112000000,
          "datetime": "2024-08-20T00:00:00",
          "open": 0.03268,
          "high": 0.03392,
          "low": 0.03233,
          "close": 0.03307,
          "volume": 25083901.0,
          "close_time": 1724198399999,
          "quote_volume": 831493.85336,
          "trades": 11982,
          "taker_buy_base": 11617183.0,
          "taker_buy_quote": 385461.94974
        },
        {
          "timestamp": 1724198400000,
          "datetime": "2024-08-21T00:00:00",
          "open": 0.03307,
          "high": 0.03452,
          "low": 0.03236,
          "close": 0.0345,
          "volume": 31925672.0,
          "close_time": 1724284799999,
          "quote_volume": 1061430.75234,
          "trades": 16192,
          "taker_buy_base": 17224652.0,
          "taker_buy_quote": 573018.35456
        },
        {
          "timestamp": 1724284800000,
          "datetime": "2024-08-22T00:00:00",
          "open": 0.03451,
          "high": 0.03513,
          "low": 0.03366,
          "close": 0.03446,
          "volume": 28964679.0,
          "close_time": 1724371199999,
          "quote_volume": 997763.36062,
          "trades": 13963,
          "taker_buy_base": 12567760.0,
          "taker_buy_quote": 433394.72041
        },
        {
          "timestamp": 1724371200000,
          "datetime": "2024-08-23T00:00:00",
          "open": 0.03446,
          "high": 0.03644,
          "low": 0.0344,
          "close": 0.03611,
          "volume": 28777022.0,
          "close_time": 1724457599999,
          "quote_volume": 1012952.29829,
          "trades": 16145,
          "taker_buy_base": 14021889.0,
          "taker_buy_quote": 493818.56708
        },
        {
          "timestamp": 1724457600000,
          "datetime": "2024-08-24T00:00:00",
          "open": 0.03615,
          "high": 0.03709,
          "low": 0.03571,
          "close": 0.03642,
          "volume": 20409677.0,
          "close_time": 1724543999999,
          "quote_volume": 743816.29633,
          "trades": 12285,
          "taker_buy_base": 10134504.0,
          "taker_buy_quote": 369401.73893
        },
        {
          "timestamp": 1724544000000,
          "datetime": "2024-08-25T00:00:00",
          "open": 0.03638,
          "high": 0.03646,
          "low": 0.03507,
          "close": 0.03547,
          "volume": 26629820.0,
          "close_time": 1724630399999,
          "quote_volume": 951618.82737,
          "trades": 15049,
          "taker_buy_base": 12580437.0,
          "taker_buy_quote": 449687.17376
        },
        {
          "timestamp": 1724630400000,
          "datetime": "2024-08-26T00:00:00",
          "open": 0.03549,
          "high": 0.03568,
          "low": 0.03315,
          "close": 0.03332,
          "volume": 26934416.0,
          "close_time": 1724716799999,
          "quote_volume": 929135.06668,
          "trades": 15577,
          "taker_buy_base": 12868329.0,
          "taker_buy_quote": 443094.30279
        },
        {
          "timestamp": 1724716800000,
          "datetime": "2024-08-27T00:00:00",
          "open": 0.03333,
          "high": 0.03404,
          "low": 0.03032,
          "close": 0.03095,
          "volume": 33767688.0,
          "close_time": 1724803199999,
          "quote_volume": 1093086.22596,
          "trades": 14813,
          "taker_buy_base": 16091743.0,
          "taker_buy_quote": 520777.95324
        },
        {
          "timestamp": 1724803200000,
          "datetime": "2024-08-28T00:00:00",
          "open": 0.03095,
          "high": 0.03155,
          "low": 0.02938,
          "close": 0.0304,
          "volume": 34130009.0,
          "close_time": 1724889599999,
          "quote_volume": 1045505.35258,
          "trades": 14119,
          "taker_buy_base": 18230146.0,
          "taker_buy_quote": 558967.09214
        },
        {
          "timestamp": 1724889600000,
          "datetime": "2024-08-29T00:00:00",
          "open": 0.03039,
          "high": 0.03154,
          "low": 0.0299,
          "close": 0.03035,
          "volume": 26376945.0,
          "close_time": 1724975999999,
          "quote_volume": 808415.51636,
          "trades": 14723,
          "taker_buy_base": 12237392.0,
          "taker_buy_quote": 375069.06432
        },
        {
          "timestamp": 1724976000000,
          "datetime": "2024-08-30T00:00:00",
          "open": 0.03033,
          "high": 0.03073,
          "low": 0.02913,
          "close": 0.03049,
          "volume": 17688125.0,
          "close_time": 1725062399999,
          "quote_volume": 530843.78281,
          "trades": 10363,
          "taker_buy_base": 7784221.0,
          "taker_buy_quote": 233745.9469
        },
        {
          "timestamp": 1725062400000,
          "datetime": "2024-08-31T00:00:00",
          "open": 0.03049,
          "high": 0.03059,
          "low": 0.02951,
          "close": 0.02978,
          "volume": 13457748.0,
          "close_time": 1725148799999,
          "quote_volume": 403677.20578,
          "trades": 8927,
          "taker_buy_base": 7192595.0,
          "taker_buy_quote": 215717.3319
        },
        {
          "timestamp": 1725148800000,
          "datetime": "2024-09-01T00:00:00",
          "open": 0.02981,
          "high": 0.0301,
          "low": 0.02838,
          "close": 0.02853,
          "volume": 27405556.0,
          "close_time": 1725235199999,
          "quote_volume": 805379.44152,
          "trades": 15110,
          "taker_buy_base": 13713283.0,
          "taker_buy_quote": 403220.2005
        },
        {
          "timestamp": 1725235200000,
          "datetime": "2024-09-02T00:00:00",
          "open": 0.02851,
          "high": 0.02961,
          "low": 0.02826,
          "close": 0.02943,
          "volume": 22602292.0,
          "close_time": 1725321599999,
          "quote_volume": 656390.34284,
          "trades": 15354,
          "taker_buy_base": 10223056.0,
          "taker_buy_quote": 297058.92327
        },
        {
          "timestamp": 1725321600000,
          "datetime": "2024-09-03T00:00:00",
          "open": 0.0294,
          "high": 0.02983,
          "low": 0.02809,
          "close": 0.02813,
          "volume": 19101292.0,
          "close_time": 1725407999999,
          "quote_volume": 555246.16347,
          "trades": 11516,
          "taker_buy_base": 9386336.0,
          "taker_buy_quote": 272832.41314
        },
        {
          "timestamp": 1725408000000,
          "datetime": "2024-09-04T00:00:00",
          "open": 0.02814,
          "high": 0.02931,
          "low": 0.02668,
          "close": 0.02895,
          "volume": 27259264.0,
          "close_time": 1725494399999,
          "quote_volume": 764563.29914,
          "trades": 11792,
          "taker_buy_base": 12760085.0,
          "taker_buy_quote": 358228.10745
        },
        {
          "timestamp": 1725494400000,
          "datetime": "2024-09-05T00:00:00",
          "open": 0.02895,
          "high": 0.02905,
          "low": 0.02765,
          "close": 0.02791,
          "volume": 25027867.0,
          "close_time": 1725580799999,
          "quote_volume": 712553.30235,
          "trades": 12199,
          "taker_buy_base": 11813430.0,
          "taker_buy_quote": 336225.44843
        },
        {
          "timestamp": 1725580800000,
          "datetime": "2024-09-06T00:00:00",
          "open": 0.02791,
          "high": 0.02997,
          "low": 0.02729,
          "close": 0.02848,
          "volume": 112302710.0,
          "close_time": 1725667199999,
          "quote_volume": 3258920.90424,
          "trades": 37990,
          "taker_buy_base": 59823216.0,
          "taker_buy_quote": 1736201.01394
        },
        {
          "timestamp": 1725667200000,
          "datetime": "2024-09-07T00:00:00",
          "open": 0.02848,
          "high": 0.02957,
          "low": 0.02813,
          "close": 0.02867,
          "volume": 28211391.0,
          "close_time": 1725753599999,
          "quote_volume": 812746.66541,
          "trades": 10144,
          "taker_buy_base": 13886513.0,
          "taker_buy_quote": 399441.58808
        },
        {
          "timestamp": 1725753600000,
          "datetime": "2024-09-08T00:00:00",
          "open": 0.02868,
          "high": 0.02939,
          "low": 0.02827,
          "close": 0.02899,
          "volume": 17912520.0,
          "close_time": 1725839999999,
          "quote_volume": 515914.67794,
          "trades": 6877,
          "taker_buy_base": 8139277.0,
          "taker_buy_quote": 234492.23864
        },
        {
          "timestamp": 1725840000000,
          "datetime": "2024-09-09T00:00:00",
          "open": 0.02902,
          "high": 0.03049,
          "low": 0.02873,
          "close": 0.03013,
          "volume": 38327168.0,
          "close_time": 1725926399999,
          "quote_volume": 1128297.34506,
          "trades": 15879,
          "taker_buy_base": 14835113.0,
          "taker_buy_quote": 437265.67279
        },
        {
          "timestamp": 1725926400000,
          "datetime": "2024-09-10T00:00:00",
          "open": 0.03014,
          "high": 0.03074,
          "low": 0.02959,
          "close": 0.03054,
          "volume": 28436201.0,
          "close_time": 1726012799999,
          "quote_volume": 858556.15581,
          "trades": 12337,
          "taker_buy_base": 13227092.0,
          "taker_buy_quote": 399595.18149
        },
        {
          "timestamp": 1726012800000,
          "datetime": "2024-09-11T00:00:00",
          "open": 0.03054,
          "high": 0.03054,
          "low": 0.02944,
          "close": 0.03019,
          "volume": 23794660.0,
          "close_time": 1726099199999,
          "quote_volume": 714146.39025,
          "trades": 11804,
          "taker_buy_base": 11409855.0,
          "taker_buy_quote": 342417.4365
        },
        {
          "timestamp": 1726099200000,
          "datetime": "2024-09-12T00:00:00",
          "open": 0.03017,
          "high": 0.03102,
          "low": 0.03011,
          "close": 0.03094,
          "volume": 24028865.0,
          "close_time": 1726185599999,
          "quote_volume": 734813.37176,
          "trades": 9596,
          "taker_buy_base": 11596291.0,
          "taker_buy_quote": 354547.96239
        },
        {
          "timestamp": 1726185600000,
          "datetime": "2024-09-13T00:00:00",
          "open": 0.03094,
          "high": 0.03214,
          "low": 0.03073,
          "close": 0.03154,
          "volume": 41627411.0,
          "close_time": 1726271999999,
          "quote_volume": 1311433.16977,
          "trades": 13988,
          "taker_buy_base": 20998566.0,
          "taker_buy_quote": 661592.31353
        },
        {
          "timestamp": 1726272000000,
          "datetime": "2024-09-14T00:00:00",
          "open": 0.03154,
          "high": 0.03181,
          "low": 0.03085,
          "close": 0.03104,
          "volume": 16445740.0,
          "close_time": 1726358399999,
          "quote_volume": 514038.93561,
          "trades": 5696,
          "taker_buy_base": 7017462.0,
          "taker_buy_quote": 219539.5609
        },
        {
          "timestamp": 1726358400000,
          "datetime": "2024-09-15T00:00:00",
          "open": 0.03104,
          "high": 0.03123,
          "low": 0.02975,
          "close": 0.03003,
          "volume": 14917878.0,
          "close_time": 1726444799999,
          "quote_volume": 456435.91963,
          "trades": 7830,
          "taker_buy_base": 7866673.0,
          "taker_buy_quote": 240253.37838
        },
        {
          "timestamp": 1726444800000,
          "datetime": "2024-09-16T00:00:00",
          "open": 0.03002,
          "high": 0.03083,
          "low": 0.02929,
          "close": 0.02962,
          "volume": 30705419.0,
          "close_time": 1726531199999,
          "quote_volume": 923073.71066,
          "trades": 12431,
          "taker_buy_base": 16904782.0,
          "taker_buy_quote": 507969.38157
        },
        {
          "timestamp": 1726531200000,
          "datetime": "2024-09-17T00:00:00",
          "open": 0.02961,
          "high": 0.03061,
          "low": 0.02953,
          "close": 0.03041,
          "volume": 19552619.0,
          "close_time": 1726617599999,
          "quote_volume": 589583.92981,
          "trades": 9889,
          "taker_buy_base": 8771131.0,
          "taker_buy_quote": 264171.12429
        },
        {
          "timestamp": 1726617600000,
          "datetime": "2024-09-18T00:00:00",
          "open": 0.0304,
          "high": 0.03106,
          "low": 0.02926,
          "close": 0.03104,
          "volume": 22352864.0,
          "close_time": 1726703999999,
          "quote_volume": 674284.14329,
          "trades": 13176,
          "taker_buy_base": 9907455.0,
          "taker_buy_quote": 298877.41556
        },
        {
          "timestamp": 1726704000000,
          "datetime": "2024-09-19T00:00:00",
          "open": 0.03104,
          "high": 0.03251,
          "low": 0.03086,
          "close": 0.03245,
          "volume": 27113604.0,
          "close_time": 1726790399999,
          "quote_volume": 860028.94051,
          "trades": 13499,
          "taker_buy_base": 11853774.0,
          "taker_buy_quote": 375800.98277
        },
        {
          "timestamp": 1726790400000,
          "datetime": "2024-09-20T00:00:00",
          "open": 0.03245,
          "high": 0.03456,
          "low": 0.03228,
          "close": 0.03452,
          "volume": 46858392.0,
          "close_time": 1726876799999,
          "quote_volume": 1570579.10486,
          "trades": 20506,
          "taker_buy_base": 23186594.0,
          "taker_buy_quote": 777987.16964
        },
        {
          "timestamp": 1726876800000,
          "datetime": "2024-09-21T00:00:00",
          "open": 0.03455,
          "high": 0.03786,
          "low": 0.03403,
          "close": 0.0376,
          "volume": 72909623.0,
          "close_time": 1726963199999,
          "quote_volume": 2602181.21818,
          "trades": 26898,
          "taker_buy_base": 41394062.0,
          "taker_buy_quote": 1477015.71387
        },
        {
          "timestamp": 1726963200000,
          "datetime": "2024-09-22T00:00:00",
          "open": 0.0376,
          "high": 0.03819,
          "low": 0.03457,
          "close": 0.03564,
          "volume": 47815868.0,
          "close_time": 1727049599999,
          "quote_volume": 1706779.81785,
          "trades": 14834,
          "taker_buy_base": 22098266.0,
          "taker_buy_quote": 788798.39947
        },
        {
          "timestamp": 1727049600000,
          "datetime": "2024-09-23T00:00:00",
          "open": 0.03565,
          "high": 0.03692,
          "low": 0.03445,
          "close": 0.03649,
          "volume": 30117119.0,
          "close_time": 1727135999999,
          "quote_volume": 1085311.55996,
          "trades": 12376,
          "taker_buy_base": 14313501.0,
          "taker_buy_quote": 516516.26182
        },
        {
          "timestamp": 1727136000000,
          "datetime": "2024-09-24T00:00:00",
          "open": 0.0365,
          "high": 0.03679,
          "low": 0.03537,
          "close": 0.03658,
          "volume": 21062560.0,
          "close_time": 1727222399999,
          "quote_volume": 758010.95339,
          "trades": 9143,
          "taker_buy_base": 9097194.0,
          "taker_buy_quote": 327760.60719
        },
        {
          "timestamp": 1727222400000,
          "datetime": "2024-09-25T00:00:00",
          "open": 0.03666,
          "high": 0.03717,
          "low": 0.03575,
          "close": 0.03624,
          "volume": 23222381.0,
          "close_time": 1727308799999,
          "quote_volume": 848811.87898,
          "trades": 10457,
          "taker_buy_base": 10986609.0,
          "taker_buy_quote": 401733.61539
        },
        {
          "timestamp": 1727308800000,
          "datetime": "2024-09-26T00:00:00",
          "open": 0.03624,
          "high": 0.03752,
          "low": 0.03545,
          "close": 0.03731,
          "volume": 24059106.0,
          "close_time": 1727395199999,
          "quote_volume": 883949.96856,
          "trades": 11233,
          "taker_buy_base": 12255395.0,
          "taker_buy_quote": 450252.10312
        },
        {
          "timestamp": 1727395200000,
          "datetime": "2024-09-27T00:00:00",
          "open": 0.03731,
          "high": 0.03811,
          "low": 0.03708,
          "close": 0.03794,
          "volume": 24294286.0,
          "close_time": 1727481599999,
          "quote_volume": 915060.85483,
          "trades": 10647,
          "taker_buy_base": 10564547.0,
          "taker_buy_quote": 397998.3688
        },
        {
          "timestamp": 1727481600000,
          "datetime": "2024-09-28T00:00:00",
          "open": 0.03794,
          "high": 0.03928,
          "low": 0.0364,
          "close": 0.03716,
          "volume": 29696092.0,
          "close_time": 1727567999999,
          "quote_volume": 1119119.29892,
          "trades": 12647,
          "taker_buy_base": 14647886.0,
          "taker_buy_quote": 553140.3472
        },
        {
          "timestamp": 1727568000000,
          "datetime": "2024-09-29T00:00:00",
          "open": 0.03717,
          "high": 0.03769,
          "low": 0.03645,
          "close": 0.0373,
          "volume": 14155834.0,
          "close_time": 1727654399999,
          "quote_volume": 523899.68281,
          "trades": 8689,
          "taker_buy_base": 6126857.0,
          "taker_buy_quote": 226779.17322
        },
        {
          "timestamp": 1727654400000,
          "datetime": "2024-09-30T00:00:00",
          "open": 0.0373,
          "high": 0.03738,
          "low": 0.03437,
          "close": 0.03466,
          "volume": 19543762.0,
          "close_time": 1727740799999,
          "quote_volume": 701819.02219,
          "trades": 13609,
          "taker_buy_base": 8795360.0,
          "taker_buy_quote": 315182.64551
        },
        {
          "timestamp": 1727740800000,
          "datetime": "2024-10-01T00:00:00",
          "open": 0.03463,
          "high": 0.03579,
          "low": 0.0314,
          "close": 0.03206,
          "volume": 39510298.0,
          "close_time": 1727827199999,
          "quote_volume": 1318030.51427,
          "trades": 22823,
          "taker_buy_base": 21512061.0,
          "taker_buy_quote": 715498.86076
        },
        {
          "timestamp": 1727827200000,
          "datetime": "2024-10-02T00:00:00",
          "open": 0.03204,
          "high": 0.0334,
          "low": 0.03017,
          "close": 0.03074,
          "volume": 40464897.0,
          "close_time": 1727913599999,
          "quote_volume": 1289230.81237,
          "trades": 23255,
          "taker_buy_base": 21508537.0,
          "taker_buy_quote": 682733.49258
        },
        {
          "timestamp": 1727913600000,
          "datetime": "2024-10-03T00:00:00",
          "open": 0.03074,
          "high": 0.0323,
          "low": 0.02953,
          "close": 0.03043,
          "volume": 66076892.0,
          "close_time": 1727999999999,
          "quote_volume": 2049259.01414,
          "trades": 28987,
          "taker_buy_base": 34924186.0,
          "taker_buy_quote": 1085412.99368
        },
        {
          "timestamp": 1728000000000,
          "datetime": "2024-10-04T00:00:00",
          "open": 0.03042,
          "high": 0.03208,
          "low": 0.03011,
          "close": 0.03193,
          "volume": 17849263.0,
          "close_time": 1728086399999,
          "quote_volume": 556408.42329,
          "trades": 9793,
          "taker_buy_base": 8961467.0,
          "taker_buy_quote": 279639.97244
        },
        {
          "timestamp": 1728086400000,
          "datetime": "2024-10-05T00:00:00",
          "open": 0.03196,
          "high": 0.033,
          "low": 0.03163,
          "close": 0.03289,
          "volume": 19182635.0,
          "close_time": 1728172799999,
          "quote_volume": 623137.88425,
          "trades": 8391,
          "taker_buy_base": 10078744.0,
          "taker_buy_quote": 327421.2578
        },
        {
          "timestamp": 1728172800000,
          "datetime": "2024-10-06T00:00:00",
          "open": 0.03288,
          "high": 0.03377,
          "low": 0.03248,
          "close": 0.03374,
          "volume": 17341063.0,
          "close_time": 1728259199999,
          "quote_volume": 574020.91517,
          "trades": 8270,
          "taker_buy_base": 9001438.0,
          "taker_buy_quote": 297969.19788
        },
        {
          "timestamp": 1728259200000,
          "datetime": "2024-10-07T00:00:00",
          "open": 0.03376,
          "high": 0.03435,
          "low": 0.03313,
          "close": 0.03319,
          "volume": 20376804.0,
          "close_time": 1728345599999,
          "quote_volume": 690049.93798,
          "trades": 9065,
          "taker_buy_base": 7508642.0,
          "taker_buy_quote": 254182.50114
        },
        {
          "timestamp": 1728345600000,
          "datetime": "2024-10-08T00:00:00",
          "open": 0.03322,
          "high": 0.03378,
          "low": 0.03275,
          "close": 0.03334,
          "volume": 21912829.0,
          "close_time": 1728431999999,
          "quote_volume": 728794.71917,
          "trades": 8683,
          "taker_buy_base": 9816300.0,
          "taker_buy_quote": 326637.84288
        },
        {
          "timestamp": 1728432000000,
          "datetime": "2024-10-09T00:00:00",
          "open": 0.03334,
          "high": 0.03345,
          "low": 0.03193,
          "close": 0.0323,
          "volume": 15934677.0,
          "close_time": 1728518399999,
          "quote_volume": 523016.83228,
          "trades": 8061,
          "taker_buy_base": 7220599.0,
          "taker_buy_quote": 236727.22449
        },
        {
          "timestamp": 1728518400000,
          "datetime": "2024-10-10T00:00:00",
          "open": 0.0323,
          "high": 0.03261,
          "low": 0.03074,
          "close": 0.03178,
          "volume": 26125840.0,
          "close_time": 1728604799999,
          "quote_volume": 829936.61998,
          "trades": 12005,
          "taker_buy_base": 12598724.0,
          "taker_buy_quote": 399809.90222
        },
        {
          "timestamp": 1728604800000,
          "datetime": "2024-10-11T00:00:00",
          "open": 0.03178,
          "high": 0.03304,
          "low": 0.03153,
          "close": 0.03303,
          "volume": 21483483.0,
          "close_time": 1728691199999,
          "quote_volume": 693393.09911,
          "trades": 9747,
          "taker_buy_base": 10793761.0,
          "taker_buy_quote": 348439.0125
        },
        {
          "timestamp": 1728691200000,
          "datetime": "2024-10-12T00:00:00",
          "open": 0.03304,
          "high": 0.03512,
          "low": 0.03296,
          "close": 0.03449,
          "volume": 63388096.0,
          "close_time": 1728777599999,
          "quote_volume": 2176538.67294,
          "trades": 24884,
          "taker_buy_base": 33216548.0,
          "taker_buy_quote": 1139677.65422
        },
        {
          "timestamp": 1728777600000,
          "datetime": "2024-10-13T00:00:00",
          "open": 0.03447,
          "high": 0.03452,
          "low": 0.03253,
          "close": 0.03341,
          "volume": 19605416.0,
          "close_time": 1728863999999,
          "quote_volume": 656108.6031,
          "trades": 9524,
          "taker_buy_base": 8175518.0,
          "taker_buy_quote": 273661.67683
        },
        {
          "timestamp": 1728864000000,
          "datetime": "2024-10-14T00:00:00",
          "open": 0.03341,
          "high": 0.03532,
          "low": 0.03287,
          "close": 0.03516,
          "volume": 25072244.0,
          "close_time": 1728950399999,
          "quote_volume": 852885.24223,
          "trades": 13952,
          "taker_buy_base": 10485601.0,
          "taker_buy_quote": 357163.56143
        },
        {
          "timestamp": 1728950400000,
          "datetime": "2024-10-15T00:00:00",
          "open": 0.03517,
          "high": 0.03529,
          "low": 0.03323,
          "close": 0.03452,
          "volume": 28867698.0,
          "close_time": 1729036799999,
          "quote_volume": 992391.00723,
          "trades": 14879,
          "taker_buy_base": 13058801.0,
          "taker_buy_quote": 448795.25474
        },
        {
          "timestamp": 1729036800000,
          "datetime": "2024-10-16T00:00:00",
          "open": 0.03452,
          "high": 0.03478,
          "low": 0.03373,
          "close": 0.03408,
          "volume": 16887314.0,
          "close_time": 1729123199999,
          "quote_volume": 579004.92556,
          "trades": 8560,
          "taker_buy_base": 7824571.0,
          "taker_buy_quote": 268014.14053
        },
        {
          "timestamp": 1729123200000,
          "datetime": "2024-10-17T00:00:00",
          "open": 0.03409,
          "high": 0.03422,
          "low": 0.03234,
          "close": 0.03296,
          "volume": 35195220.0,
          "close_time": 1729209599999,
          "quote_volume": 1164867.34472,
          "trades": 13899,
          "taker_buy_base": 17416060.0,
          "taker_buy_quote": 576045.6173
        },
        {
          "timestamp": 1729209600000,
          "datetime": "2024-10-18T00:00:00",
          "open": 0.03296,
          "high": 0.03415,
          "low": 0.03271,
          "close": 0.03412,
          "volume": 16736120.0,
          "close_time": 1729295999999,
          "quote_volume": 555986.78215,
          "trades": 8379,
          "taker_buy_base": 8488333.0,
          "taker_buy_quote": 282358.38253
        },
        {
          "timestamp": 1729296000000,
          "datetime": "2024-10-19T00:00:00",
          "open": 0.03414,
          "high": 0.03607,
          "low": 0.03414,
          "close": 0.0351,
          "volume": 72036633.0,
          "close_time": 1729382399999,
          "quote_volume": 2536206.63727,
          "trades": 27332,
          "taker_buy_base": 35194121.0,
          "taker_buy_quote": 1238601.76633
        },
        {
          "timestamp": 1729382400000,
          "datetime": "2024-10-20T00:00:00",
          "open": 0.03509,
          "high": 0.03666,
          "low": 0.03444,
          "close": 0.03655,
          "volume": 49098835.0,
          "close_time": 1729468799999,
          "quote_volume": 1744131.86733,
          "trades": 15723,
          "taker_buy_base": 20342432.0,
          "taker_buy_quote": 722570.58732
        },
        {
          "timestamp": 1729468800000,
          "datetime": "2024-10-21T00:00:00",
          "open": 0.0366,
          "high": 0.03667,
          "low": 0.03452,
          "close": 0.03484,
          "volume": 37841599.0,
          "close_time": 1729555199999,
          "quote_volume": 1346542.76773,
          "trades": 15003,
          "taker_buy_base": 16187902.0,
          "taker_buy_quote": 576152.91273
        },
        {
          "timestamp": 1729555200000,
          "datetime": "2024-10-22T00:00:00",
          "open": 0.03485,
          "high": 0.03591,
          "low": 0.03397,
          "close": 0.03521,
          "volume": 68885049.0,
          "close_time": 1729641599999,
          "quote_volume": 2405514.68047,
          "trades": 31398,
          "taker_buy_base": 35986152.0,
          "taker_buy_quote": 1259699.41114
        },
        {
          "timestamp": 1729641600000,
          "datetime": "2024-10-23T00:00:00",
          "open": 0.03521,
          "high": 0.03525,
          "low": 0.03253,
          "close": 0.03328,
          "volume": 27974733.0,
          "close_time": 1729727999999,
          "quote_volume": 942000.47167,
          "trades": 14452,
          "taker_buy_base": 12410855.0,
          "taker_buy_quote": 417500.86785
        },
        {
          "timestamp": 1729728000000,
          "datetime": "2024-10-24T00:00:00",
          "open": 0.03327,
          "high": 0.03404,
          "low": 0.03269,
          "close": 0.03375,
          "volume": 25146215.0,
          "close_time": 1729814399999,
          "quote_volume": 841338.60293,
          "trades": 15424,
          "taker_buy_base": 12687344.0,
          "taker_buy_quote": 424603.56641
        },
        {
          "timestamp": 1729814400000,
          "datetime": "2024-10-25T00:00:00",
          "open": 0.03376,
          "high": 0.03383,
          "low": 0.02964,
          "close": 0.03072,
          "volume": 59949950.0,
          "close_time": 1729900799999,
          "quote_volume": 1918160.2389,
          "trades": 29033,
          "taker_buy_base": 31031516.0,
          "taker_buy_quote": 990878.28705
        },
        {
          "timestamp": 1729900800000,
          "datetime": "2024-10-26T00:00:00",
          "open": 0.0307,
          "high": 0.03159,
          "low": 0.02994,
          "close": 0.03106,
          "volume": 35242591.0,
          "close_time": 1729987199999,
          "quote_volume": 1080635.50792,
          "trades": 16345,
          "taker_buy_base": 22308361.0,
          "taker_buy_quote": 684542.41501
        },
        {
          "timestamp": 1729987200000,
          "datetime": "2024-10-27T00:00:00",
          "open": 0.03105,
          "high": 0.03219,
          "low": 0.03083,
          "close": 0.03185,
          "volume": 15877764.0,
          "close_time": 1730073599999,
          "quote_volume": 501049.53235,
          "trades": 8273,
          "taker_buy_base": 8172712.0,
          "taker_buy_quote": 257925.87172
        },
        {
          "timestamp": 1730073600000,
          "datetime": "2024-10-28T00:00:00",
          "open": 0.03186,
          "high": 0.03206,
          "low": 0.03068,
          "close": 0.03177,
          "volume": 24032234.0,
          "close_time": 1730159999999,
          "quote_volume": 753577.88136,
          "trades": 11272,
          "taker_buy_base": 10592533.0,
          "taker_buy_quote": 332591.32707
        },
        {
          "timestamp": 1730160000000,
          "datetime": "2024-10-29T00:00:00",
          "open": 0.03177,
          "high": 0.03328,
          "low": 0.03171,
          "close": 0.03308,
          "volume": 22254578.0,
          "close_time": 1730246399999,
          "quote_volume": 725560.36391,
          "trades": 10456,
          "taker_buy_base": 8928030.0,
          "taker_buy_quote": 291101.02122
        },
        {
          "timestamp": 1730246400000,
          "datetime": "2024-10-30T00:00:00",
          "open": 0.03308,
          "high": 0.03313,
          "low": 0.03232,
          "close": 0.03245,
          "volume": 19517642.0,
          "close_time": 1730332799999,
          "quote_volume": 638782.79029,
          "trades": 10105,
          "taker_buy_base": 8335159.0,
          "taker_buy_quote": 272913.06157
        },
        {
          "timestamp": 1730332800000,
          "datetime": "2024-10-31T00:00:00",
          "open": 0.03244,
          "high": 0.03255,
          "low": 0.03052,
          "close": 0.03072,
          "volume": 17591729.0,
          "close_time": 1730419199999,
          "quote_volume": 554374.75432,
          "trades": 9745,
          "taker_buy_base": 8771920.0,
          "taker_buy_quote": 276119.73776
        },
        {
          "timestamp": 1730419200000,
          "datetime": "2024-11-01T00:00:00",
          "open": 0.03071,
          "high": 0.0314,
          "low": 0.02978,
          "close": 0.0302,
          "volume": 20823664.0,
          "close_time": 1730505599999,
          "quote_volume": 634595.31158,
          "trades": 10995,
          "taker_buy_base": 10798381.0,
          "taker_buy_quote": 328896.41082
        },
        {
          "timestamp": 1730505600000,
          "datetime": "2024-11-02T00:00:00",
          "open": 0.03021,
          "high": 0.03058,
          "low": 0.02944,
          "close": 0.02981,
          "volume": 14848271.0,
          "close_time": 1730591999999,
          "quote_volume": 444045.19076,
          "trades": 6744,
          "taker_buy_base": 8433325.0,
          "taker_buy_quote": 252096.62634
        },
        {
          "timestamp": 1730592000000,
          "datetime": "2024-11-03T00:00:00",
          "open": 0.02981,
          "high": 0.02987,
          "low": 0.02812,
          "close": 0.0289,
          "volume": 35645415.0,
          "close_time": 1730678399999,
          "quote_volume": 1028415.28381,
          "trades": 18396,
          "taker_buy_base": 19929829.0,
          "taker_buy_quote": 574831.87775
        },
        {
          "timestamp": 1730678400000,
          "datetime": "2024-11-04T00:00:00",
          "open": 0.02891,
          "high": 0.02948,
          "low": 0.02766,
          "close": 0.02824,
          "volume": 23021452.0,
          "close_time": 1730764799999,
          "quote_volume": 660553.80933,
          "trades": 12376,
          "taker_buy_base": 12127707.0,
          "taker_buy_quote": 347665.11512
        },
        {
          "timestamp": 1730764800000,
          "datetime": "2024-11-05T00:00:00",
          "open": 0.02829,
          "high": 0.03021,
          "low": 0.02824,
          "close": 0.02932,
          "volume": 25620666.0,
          "close_time": 1730851199999,
          "quote_volume": 746588.31629,
          "trades": 10365,
          "taker_buy_base": 12106216.0,
          "taker_buy_quote": 353092.96774
        },
        {
          "timestamp": 1730851200000,
          "datetime": "2024-11-06T00:00:00",
          "open": 0.02932,
          "high": 0.03244,
          "low": 0.02932,
          "close": 0.03221,
          "volume": 44941883.0,
          "close_time": 1730937599999,
          "quote_volume": 1390923.22264,
          "trades": 21935,
          "taker_buy_base": 19456276.0,
          "taker_buy_quote": 601342.43781
        },
        {
          "timestamp": 1730937600000,
          "datetime": "2024-11-07T00:00:00",
          "open": 0.0322,
          "high": 0.03323,
          "low": 0.03165,
          "close": 0.03298,
          "volume": 28568234.0,
          "close_time": 1731023999999,
          "quote_volume": 929350.80405,
          "trades": 13403,
          "taker_buy_base": 12881323.0,
          "taker_buy_quote": 419248.00059
        },
        {
          "timestamp": 1731024000000,
          "datetime": "2024-11-08T00:00:00",
          "open": 0.033,
          "high": 0.03325,
          "low": 0.03208,
          "close": 0.03318,
          "volume": 28073019.0,
          "close_time": 1731110399999,
          "quote_volume": 920983.92045,
          "trades": 12687,
          "taker_buy_base": 14746345.0,
          "taker_buy_quote": 483743.64117
        },
        {
          "timestamp": 1731110400000,
          "datetime": "2024-11-09T00:00:00",
          "open": 0.03316,
          "high": 0.03413,
          "low": 0.03265,
          "close": 0.03406,
          "volume": 29847740.0,
          "close_time": 1731196799999,
          "quote_volume": 996482.47719,
          "trades": 13600,
          "taker_buy_base": 12501353.0,
          "taker_buy_quote": 417352.31128
        },
        {
          "timestamp": 1731196800000,
          "datetime": "2024-11-10T00:00:00",
          "open": 0.03408,
          "high": 0.03673,
          "low": 0.03343,
          "close": 0.03571,
          "volume": 85146867.0,
          "close_time": 1731283199999,
          "quote_volume": 3017616.09003,
          "trades": 40081,
          "taker_buy_base": 43510938.0,
          "taker_buy_quote": 1543976.1509
        },
        {
          "timestamp": 1731283200000,
          "datetime": "2024-11-11T00:00:00",
          "open": 0.0357,
          "high": 0.03787,
          "low": 0.03457,
          "close": 0.03785,
          "volume": 77739096.0,
          "close_time": 1731369599999,
          "quote_volume": 2812158.35983,
          "trades": 38851,
          "taker_buy_base": 37467239.0,
          "taker_buy_quote": 1356355.83492
        },
        {
          "timestamp": 1731369600000,
          "datetime": "2024-11-12T00:00:00",
          "open": 0.03786,
          "high": 0.04053,
          "low": 0.03525,
          "close": 0.04048,
          "volume": 169747425.0,
          "close_time": 1731455999999,
          "quote_volume": 6454239.02773,
          "trades": 94683,
          "taker_buy_base": 89217178.0,
          "taker_buy_quote": 3396650.53795
        },
        {
          "timestamp": 1731456000000,
          "datetime": "2024-11-13T00:00:00",
          "open": 0.04044,
          "high": 0.04075,
          "low": 0.03627,
          "close": 0.03775,
          "volume": 125826891.0,
          "close_time": 1731542399999,
          "quote_volume": 4795363.57475,
          "trades": 68336,
          "taker_buy_base": 58499790.0,
          "taker_buy_quote": 2229261.56974
        },
        {
          "timestamp": 1731542400000,
          "datetime": "2024-11-14T00:00:00",
          "open": 0.03777,
          "high": 0.038,
          "low": 0.03446,
          "close": 0.03511,
          "volume": 71943009.0,
          "close_time": 1731628799999,
          "quote_volume": 2607488.4089,
          "trades": 43679,
          "taker_buy_base": 32024679.0,
          "taker_buy_quote": 1158013.59233
        },
        {
          "timestamp": 1731628800000,
          "datetime": "2024-11-15T00:00:00",
          "open": 0.03511,
          "high": 0.03776,
          "low": 0.03413,
          "close": 0.0377,
          "volume": 42579657.0,
          "close_time": 1731715199999,
          "quote_volume": 1533579.47233,
          "trades": 30785,
          "taker_buy_base": 20265024.0,
          "taker_buy_quote": 729033.41719
        },
        {
          "timestamp": 1731715200000,
          "datetime": "2024-11-16T00:00:00",
          "open": 0.03771,
          "high": 0.04202,
          "low": 0.03753,
          "close": 0.04202,
          "volume": 67799164.0,
          "close_time": 1731801599999,
          "quote_volume": 2682210.08071,
          "trades": 40205,
          "taker_buy_base": 34064176.0,
          "taker_buy_quote": 1349443.03824
        },
        {
          "timestamp": 1731801600000,
          "datetime": "2024-11-17T00:00:00",
          "open": 0.04201,
          "high": 0.04206,
          "low": 0.03784,
          "close": 0.03874,
          "volume": 61831655.0,
          "close_time": 1731887999999,
          "quote_volume": 2462986.64977,
          "trades": 39982,
          "taker_buy_base": 30488675.0,
          "taker_buy_quote": 1215445.13062
        },
        {
          "timestamp": 1731888000000,
          "datetime": "2024-11-18T00:00:00",
          "open": 0.03874,
          "high": 0.04377,
          "low": 0.03832,
          "close": 0.04308,
          "volume": 75910554.0,
          "close_time": 1731974399999,
          "quote_volume": 3143839.31453,
          "trades": 56333,
          "taker_buy_base": 34717977.0,
          "taker_buy_quote": 1441004.29051
        },
        {
          "timestamp": 1731974400000,
          "datetime": "2024-11-19T00:00:00",
          "open": 0.04307,
          "high": 0.04448,
          "low": 0.04131,
          "close": 0.04286,
          "volume": 68020475.0,
          "close_time": 1732060799999,
          "quote_volume": 2930303.58284,
          "trades": 49512,
          "taker_buy_base": 34189222.0,
          "taker_buy_quote": 1474028.03515
        },
        {
          "timestamp": 1732060800000,
          "datetime": "2024-11-20T00:00:00",
          "open": 0.04286,
          "high": 0.04286,
          "low": 0.03937,
          "close": 0.04029,
          "volume": 50652368.0,
          "close_time": 1732147199999,
          "quote_volume": 2077195.23901,
          "trades": 38955,
          "taker_buy_base": 26804553.0,
          "taker_buy_quote": 1101416.13563
        },
        {
          "timestamp": 1732147200000,
          "datetime": "2024-11-21T00:00:00",
          "open": 0.04027,
          "high": 0.04235,
          "low": 0.03855,
          "close": 0.04216,
          "volume": 42404741.0,
          "close_time": 1732233599999,
          "quote_volume": 1729023.9002,
          "trades": 30845,
          "taker_buy_base": 20168705.0,
          "taker_buy_quote": 822468.06649
        },
        {
          "timestamp": 1732233600000,
          "datetime": "2024-11-22T00:00:00",
          "open": 0.04218,
          "high": 0.04484,
          "low": 0.0409,
          "close": 0.04467,
          "volume": 63806608.0,
          "close_time": 1732319999999,
          "quote_volume": 2717423.50971,
          "trades": 40851,
          "taker_buy_base": 33883768.0,
          "taker_buy_quote": 1443262.80768
        },
        {
          "timestamp": 1732320000000,
          "datetime": "2024-11-23T00:00:00",
          "open": 0.04464,
          "high": 0.04752,
          "low": 0.0432,
          "close": 0.04646,
          "volume": 78212230.0,
          "close_time": 1732406399999,
          "quote_volume": 3561540.49611,
          "trades": 48539,
          "taker_buy_base": 39902231.0,
          "taker_buy_quote": 1818336.25335
        },
        {
          "timestamp": 1732406400000,
          "datetime": "2024-11-24T00:00:00",
          "open": 0.04643,
          "high": 0.05384,
          "low": 0.04593,
          "close": 0.05259,
          "volume": 212947265.0,
          "close_time": 1732492799999,
          "quote_volume": 10686645.5417,
          "trades": 153006,
          "taker_buy_base": 112410672.0,
          "taker_buy_quote": 5648870.26296
        },
        {
          "timestamp": 1732492800000,
          "datetime": "2024-11-25T00:00:00",
          "open": 0.05262,
          "high": 0.05467,
          "low": 0.04795,
          "close": 0.04901,
          "volume": 142678226.0,
          "close_time": 1732579199999,
          "quote_volume": 7341080.34121,
          "trades": 95857,
          "taker_buy_base": 71714018.0,
          "taker_buy_quote": 3694141.27065
        },
        {
          "timestamp": 1732579200000,
          "datetime": "2024-11-26T00:00:00",
          "open": 0.049,
          "high": 0.061,
          "low": 0.04872,
          "close": 0.05438,
          "volume": 418689150.0,
          "close_time": 1732665599999,
          "quote_volume": 22773268.42746,
          "trades": 231220,
          "taker_buy_base": 215338323.0,
          "taker_buy_quote": 11695738.05444
        },
        {
          "timestamp": 1732665600000,
          "datetime": "2024-11-27T00:00:00",
          "open": 0.05438,
          "high": 0.05777,
          "low": 0.05034,
          "close": 0.05574,
          "volume": 139223980.0,
          "close_time": 1732751999999,
          "quote_volume": 7404563.89584,
          "trades": 64899,
          "taker_buy_base": 66527555.0,
          "taker_buy_quote": 3541577.56907
        },
        {
          "timestamp": 1732752000000,
          "datetime": "2024-11-28T00:00:00",
          "open": 0.05573,
          "high": 0.05573,
          "low": 0.05215,
          "close": 0.05379,
          "volume": 84213515.0,
          "close_time": 1732838399999,
          "quote_volume": 4501120.31285,
          "trades": 39090,
          "taker_buy_base": 38989466.0,
          "taker_buy_quote": 2083746.65969
        },
        {
          "timestamp": 1732838400000,
          "datetime": "2024-11-29T00:00:00",
          "open": 0.05379,
          "high": 0.05575,
          "low": 0.05201,
          "close": 0.05545,
          "volume": 79510241.0,
          "close_time": 1732924799999,
          "quote_volume": 4283514.97138,
          "trades": 35455,
          "taker_buy_base": 39189891.0,
          "taker_buy_quote": 2112361.24471
        },
        {
          "timestamp": 1732924800000,
          "datetime": "2024-11-30T00:00:00",
          "open": 0.05546,
          "high": 0.05647,
          "low": 0.05347,
          "close": 0.05574,
          "volume": 88194508.0,
          "close_time": 1733011199999,
          "quote_volume": 4852774.3738,
          "trades": 42808,
          "taker_buy_base": 40866611.0,
          "taker_buy_quote": 2248399.36864
        },
        {
          "timestamp": 1733011200000,
          "datetime": "2024-12-01T00:00:00",
          "open": 0.05575,
          "high": 0.05767,
          "low": 0.05371,
          "close": 0.0571,
          "volume": 90882200.0,
          "close_time": 1733097599999,
          "quote_volume": 5086668.34703,
          "trades": 43597,
          "taker_buy_base": 47447106.0,
          "taker_buy_quote": 2657227.87171
        },
        {
          "timestamp": 1733097600000,
          "datetime": "2024-12-02T00:00:00",
          "open": 0.05712,
          "high": 0.05932,
          "low": 0.0517,
          "close": 0.05777,
          "volume": 145793185.0,
          "close_time": 1733183999999,
          "quote_volume": 8072991.22171,
          "trades": 73048,
          "taker_buy_base": 71328224.0,
          "taker_buy_quote": 3955168.11392
        },
        {
          "timestamp": 1733184000000,
          "datetime": "2024-12-03T00:00:00",
          "open": 0.05777,
          "high": 0.06109,
          "low": 0.05273,
          "close": 0.06056,
          "volume": 266233437.0,
          "close_time": 1733270399999,
          "quote_volume": 15396123.91385,
          "trades": 133340,
          "taker_buy_base": 135451197.0,
          "taker_buy_quote": 7840161.57777
        },
        {
          "timestamp": 1733270400000,
          "datetime": "2024-12-04T00:00:00",
          "open": 0.06062,
          "high": 0.07199,
          "low": 0.05901,
          "close": 0.06795,
          "volume": 476485031.0,
          "close_time": 1733356799999,
          "quote_volume": 31741359.82394,
          "trades": 268459,
          "taker_buy_base": 242241055.0,
          "taker_buy_quote": 16111720.14617
        },
        {
          "timestamp": 1733356800000,
          "datetime": "2024-12-05T00:00:00",
          "open": 0.06793,
          "high": 0.06858,
          "low": 0.06214,
          "close": 0.06389,
          "volume": 183877556.0,
          "close_time": 1733443199999,
          "quote_volume": 11989457.8047,
          "trades": 111872,
          "taker_buy_base": 85167377.0,
          "taker_buy_quote": 5555794.48161
        },
        {
          "timestamp": 1733443200000,
          "datetime": "2024-12-06T00:00:00",
          "open": 0.06389,
          "high": 0.06628,
          "low": 0.06035,
          "close": 0.06385,
          "volume": 125412599.0,
          "close_time": 1733529599999,
          "quote_volume": 7983892.15761,
          "trades": 82651,
          "taker_buy_base": 64888154.0,
          "taker_buy_quote": 4132954.69352
        },
        {
          "timestamp": 1733529600000,
          "datetime": "2024-12-07T00:00:00",
          "open": 0.06383,
          "high": 0.06509,
          "low": 0.06231,
          "close": 0.0638,
          "volume": 87186903.0,
          "close_time": 1733615999999,
          "quote_volume": 5564097.75452,
          "trades": 54632,
          "taker_buy_base": 43234521.0,
          "taker_buy_quote": 2759420.69443
        },
        {
          "timestamp": 1733616000000,
          "datetime": "2024-12-08T00:00:00",
          "open": 0.06377,
          "high": 0.06464,
          "low": 0.06163,
          "close": 0.06443,
          "volume": 66130728.0,
          "close_time": 1733702399999,
          "quote_volume": 4173350.75583,
          "trades": 40803,
          "taker_buy_base": 29978769.0,
          "taker_buy_quote": 1893122.27484
        },
        {
          "timestamp": 1733702400000,
          "datetime": "2024-12-09T00:00:00",
          "open": 0.06442,
          "high": 0.06742,
          "low": 0.0446,
          "close": 0.05278,
          "volume": 192008097.0,
          "close_time": 1733788799999,
          "quote_volume": 11312091.73993,
          "trades": 131490,
          "taker_buy_base": 99230429.0,
          "taker_buy_quote": 5873223.78984
        },
        {
          "timestamp": 1733788800000,
          "datetime": "2024-12-10T00:00:00",
          "open": 0.05279,
          "high": 0.05366,
          "low": 0.04494,
          "close": 0.04943,
          "volume": 142469639.0,
          "close_time": 1733875199999,
          "quote_volume": 7051107.42641,
          "trades": 73438,
          "taker_buy_base": 68501636.0,
          "taker_buy_quote": 3394992.53159
        },
        {
          "timestamp": 1733875200000,
          "datetime": "2024-12-11T00:00:00",
          "open": 0.04942,
          "high": 0.05368,
          "low": 0.04696,
          "close": 0.05321,
          "volume": 74253907.0,
          "close_time": 1733961599999,
          "quote_volume": 3726555.3527,
          "trades": 44008,
          "taker_buy_base": 35528026.0,
          "taker_buy_quote": 1785053.81436
        },
        {
          "timestamp": 1733961600000,
          "datetime": "2024-12-12T00:00:00",
          "open": 0.05319,
          "high": 0.05623,
          "low": 0.05265,
          "close": 0.05455,
          "volume": 79915929.0,
          "close_time": 1734047999999,
          "quote_volume": 4377411.64938,
          "trades": 53521,
          "taker_buy_base": 38199870.0,
          "taker_buy_quote": 2092327.25274
        },
        {
          "timestamp": 1734048000000,
          "datetime": "2024-12-13T00:00:00",
          "open": 0.05456,
          "high": 0.05511,
          "low": 0.05261,
          "close": 0.05427,
          "volume": 68244926.0,
          "close_time": 1734134399999,
          "quote_volume": 3681210.73566,
          "trades": 32003,
          "taker_buy_base": 33835276.0,
          "taker_buy_quote": 1827418.84676
        },
        {
          "timestamp": 1734134400000,
          "datetime": "2024-12-14T00:00:00",
          "open": 0.05432,
          "high": 0.05476,
          "low": 0.05003,
          "close": 0.05123,
          "volume": 44815204.0,
          "close_time": 1734220799999,
          "quote_volume": 2353233.54375,
          "trades": 23363,
          "taker_buy_base": 20767359.0,
          "taker_buy_quote": 1089629.50346
        },
        {
          "timestamp": 1734220800000,
          "datetime": "2024-12-15T00:00:00",
          "open": 0.05126,
          "high": 0.05342,
          "low": 0.04976,
          "close": 0.05323,
          "volume": 36782446.0,
          "close_time": 1734307199999,
          "quote_volume": 1900143.03374,
          "trades": 22461,
          "taker_buy_base": 18593816.0,
          "taker_buy_quote": 959346.33966
        },
        {
          "timestamp": 1734307200000,
          "datetime": "2024-12-16T00:00:00",
          "open": 0.05327,
          "high": 0.05443,
          "low": 0.04975,
          "close": 0.05119,
          "volume": 44032528.0,
          "close_time": 1734393599999,
          "quote_volume": 2290884.62849,
          "trades": 27236,
          "taker_buy_base": 22781865.0,
          "taker_buy_quote": 1186807.15931
        },
        {
          "timestamp": 1734393600000,
          "datetime": "2024-12-17T00:00:00",
          "open": 0.0512,
          "high": 0.05127,
          "low": 0.0477,
          "close": 0.0483,
          "volume": 40561634.0,
          "close_time": 1734479999999,
          "quote_volume": 2013075.24172,
          "trades": 23983,
          "taker_buy_base": 19941769.0,
          "taker_buy_quote": 989629.18812
        },
        {
          "timestamp": 1734480000000,
          "datetime": "2024-12-18T00:00:00",
          "open": 0.04837,
          "high": 0.04857,
          "low": 0.042,
          "close": 0.04279,
          "volume": 69690653.0,
          "close_time": 1734566399999,
          "quote_volume": 3170090.33612,
          "trades": 44926,
          "taker_buy_base": 35505432.0,
          "taker_buy_quote": 1612317.61505
        },
        {
          "timestamp": 1734566400000,
          "datetime": "2024-12-19T00:00:00",
          "open": 0.04276,
          "high": 0.04434,
          "low": 0.03852,
          "close": 0.03994,
          "volume": 74577944.0,
          "close_time": 1734652799999,
          "quote_volume": 3106237.16578,
          "trades": 39788,
          "taker_buy_base": 40127742.0,
          "taker_buy_quote": 1673158.52058
        },
        {
          "timestamp": 1734652800000,
          "datetime": "2024-12-20T00:00:00",
          "open": 0.04003,
          "high": 0.04207,
          "low": 0.0354,
          "close": 0.04176,
          "volume": 79016622.0,
          "close_time": 1734739199999,
          "quote_volume": 3078089.2157,
          "trades": 34349,
          "taker_buy_base": 39000689.0,
          "taker_buy_quote": 1519654.84588
        },
        {
          "timestamp": 1734739200000,
          "datetime": "2024-12-21T00:00:00",
          "open": 0.04174,
          "high": 0.04405,
          "low": 0.03926,
          "close": 0.03988,
          "volume": 37443387.0,
          "close_time": 1734825599999,
          "quote_volume": 1546321.95066,
          "trades": 18780,
          "taker_buy_base": 18554567.0,
          "taker_buy_quote": 766573.22843
        },
        {
          "timestamp": 1734825600000,
          "datetime": "2024-12-22T00:00:00",
          "open": 0.03992,
          "high": 0.0429,
          "low": 0.03948,
          "close": 0.04127,
          "volume": 65067752.0,
          "close_time": 1734911999999,
          "quote_volume": 2679602.97168,
          "trades": 24882,
          "taker_buy_base": 36140783.0,
          "taker_buy_quote": 1488531.00481
        },
        {
          "timestamp": 1734912000000,
          "datetime": "2024-12-23T00:00:00",
          "open": 0.04127,
          "high": 0.04453,
          "low": 0.04024,
          "close": 0.04399,
          "volume": 47222053.0,
          "close_time": 1734998399999,
          "quote_volume": 1988812.01272,
          "trades": 19893,
          "taker_buy_base": 22752967.0,
          "taker_buy_quote": 957322.63624
        },
        {
          "timestamp": 1734998400000,
          "datetime": "2024-12-24T00:00:00",
          "open": 0.04397,
          "high": 0.04636,
          "low": 0.04277,
          "close": 0.04576,
          "volume": 26449160.0,
          "close_time": 1735084799999,
          "quote_volume": 1183512.91936,
          "trades": 14204,
          "taker_buy_base": 13089348.0,
          "taker_buy_quote": 585349.1974
        },
        {
          "timestamp": 1735084800000,
          "datetime": "2024-12-25T00:00:00",
          "open": 0.04575,
          "high": 0.0459,
          "low": 0.0436,
          "close": 0.04423,
          "volume": 23530685.0,
          "close_time": 1735171199999,
          "quote_volume": 1057604.10037,
          "trades": 13173,
          "taker_buy_base": 10457973.0,
          "taker_buy_quote": 470074.95252
        },
        {
          "timestamp": 1735171200000,
          "datetime": "2024-12-26T00:00:00",
          "open": 0.04423,
          "high": 0.04457,
          "low": 0.04013,
          "close": 0.04056,
          "volume": 32767643.0,
          "close_time": 1735257599999,
          "quote_volume": 1363716.63648,
          "trades": 13776,
          "taker_buy_base": 13988132.0,
          "taker_buy_quote": 583526.55563
        },
        {
          "timestamp": 1735257600000,
          "datetime": "2024-12-27T00:00:00",
          "open": 0.04057,
          "high": 0.04262,
          "low": 0.04009,
          "close": 0.04091,
          "volume": 41113845.0,
          "close_time": 1735343999999,
          "quote_volume": 1696588.05365,
          "trades": 15471,
          "taker_buy_base": 22678452.0,
          "taker_buy_quote": 935734.5286
        },
        {
          "timestamp": 1735344000000,
          "datetime": "2024-12-28T00:00:00",
          "open": 0.04092,
          "high": 0.04455,
          "low": 0.04086,
          "close": 0.04397,
          "volume": 71187142.0,
          "close_time": 1735430399999,
          "quote_volume": 3031171.49433,
          "trades": 29922,
          "taker_buy_base": 38041888.0,
          "taker_buy_quote": 1621467.69945
        },
        {
          "timestamp": 1735430400000,
          "datetime": "2024-12-29T00:00:00",
          "open": 0.04399,
          "high": 0.044,
          "low": 0.04115,
          "close": 0.04176,
          "volume": 29523076.0,
          "close_time": 1735516799999,
          "quote_volume": 1260903.26652,
          "trades": 12208,
          "taker_buy_base": 13565694.0,
          "taker_buy_quote": 578735.08065
        },
        {
          "timestamp": 1735516800000,
          "datetime": "2024-12-30T00:00:00",
          "open": 0.04168,
          "high": 0.04328,
          "low": 0.04019,
          "close": 0.04149,
          "volume": 38025333.0,
          "close_time": 1735603199999,
          "quote_volume": 1598390.94681,
          "trades": 13817,
          "taker_buy_base": 17512299.0,
          "taker_buy_quote": 736158.64996
        },
        {
          "timestamp": 1735603200000,
          "datetime": "2024-12-31T00:00:00",
          "open": 0.04147,
          "high": 0.04223,
          "low": 0.04005,
          "close": 0.0407,
          "volume": 29383227.0,
          "close_time": 1735689599999,
          "quote_volume": 1210120.05589,
          "trades": 9480,
          "taker_buy_base": 15059401.0,
          "taker_buy_quote": 621280.11859
        },
        {
          "timestamp": 1735689600000,
          "datetime": "2025-01-01T00:00:00",
          "open": 0.04066,
          "high": 0.04185,
          "low": 0.0394,
          "close": 0.04156,
          "volume": 28714035.0,
          "close_time": 1735775999999,
          "quote_volume": 1166726.51828,
          "trades": 10498,
          "taker_buy_base": 14351340.0,
          "taker_buy_quote": 583309.3566
        },
        {
          "timestamp": 1735776000000,
          "datetime": "2025-01-02T00:00:00",
          "open": 0.04155,
          "high": 0.04298,
          "low": 0.04138,
          "close": 0.04217,
          "volume": 30697491.0,
          "close_time": 1735862399999,
          "quote_volume": 1293888.27223,
          "trades": 14717,
          "taker_buy_base": 13530336.0,
          "taker_buy_quote": 570547.02318
        },
        {
          "timestamp": 1735862400000,
          "datetime": "2025-01-03T00:00:00",
          "open": 0.0422,
          "high": 0.04451,
          "low": 0.04139,
          "close": 0.04433,
          "volume": 30317283.0,
          "close_time": 1735948799999,
          "quote_volume": 1303948.17334,
          "trades": 15627,
          "taker_buy_base": 14437879.0,
          "taker_buy_quote": 621047.03255
        },
        {
          "timestamp": 1735948800000,
          "datetime": "2025-01-04T00:00:00",
          "open": 0.04433,
          "high": 0.04569,
          "low": 0.04381,
          "close": 0.0448,
          "volume": 40686389.0,
          "close_time": 1736035199999,
          "quote_volume": 1821128.59986,
          "trades": 20374,
          "taker_buy_base": 20342330.0,
          "taker_buy_quote": 911038.26381
        },
        {
          "timestamp": 1736035200000,
          "datetime": "2025-01-05T00:00:00",
          "open": 0.04481,
          "high": 0.04584,
          "low": 0.04423,
          "close": 0.04554,
          "volume": 36621748.0,
          "close_time": 1736121599999,
          "quote_volume": 1649056.18683,
          "trades": 13824,
          "taker_buy_base": 18557015.0,
          "taker_buy_quote": 835943.16874
        },
        {
          "timestamp": 1736121600000,
          "datetime": "2025-01-06T00:00:00",
          "open": 0.04554,
          "high": 0.04843,
          "low": 0.0449,
          "close": 0.04764,
          "volume": 53223039.0,
          "close_time": 1736207999999,
          "quote_volume": 2491732.12027,
          "trades": 26556,
          "taker_buy_base": 28513617.0,
          "taker_buy_quote": 1332766.74812
        },
        {
          "timestamp": 1736208000000,
          "datetime": "2025-01-07T00:00:00",
          "open": 0.04763,
          "high": 0.04781,
          "low": 0.04213,
          "close": 0.04236,
          "volume": 43934906.0,
          "close_time": 1736294399999,
          "quote_volume": 1976236.45603,
          "trades": 20752,
          "taker_buy_base": 22261917.0,
          "taker_buy_quote": 1000334.34065
        },
        {
          "timestamp": 1736294400000,
          "datetime": "2025-01-08T00:00:00",
          "open": 0.04236,
          "high": 0.04366,
          "low": 0.0403,
          "close": 0.04338,
          "volume": 81799451.0,
          "close_time": 1736380799999,
          "quote_volume": 3450301.23814,
          "trades": 32034,
          "taker_buy_base": 44240823.0,
          "taker_buy_quote": 1871504.92401
        },
        {
          "timestamp": 1736380800000,
          "datetime": "2025-01-09T00:00:00",
          "open": 0.04335,
          "high": 0.04836,
          "low": 0.04307,
          "close": 0.04823,
          "volume": 169999200.0,
          "close_time": 1736467199999,
          "quote_volume": 7875277.84244,
          "trades": 58342,
          "taker_buy_base": 90720764.0,
          "taker_buy_quote": 4202117.59798
        },
        {
          "timestamp": 1736467200000,
          "datetime": "2025-01-10T00:00:00",
          "open": 0.04822,
          "high": 0.04822,
          "low": 0.04521,
          "close": 0.04687,
          "volume": 76504116.0,
          "close_time": 1736553599999,
          "quote_volume": 3557533.39846,
          "trades": 33340,
          "taker_buy_base": 36302310.0,
          "taker_buy_quote": 1688173.14757
        },
        {
          "timestamp": 1736553600000,
          "datetime": "2025-01-11T00:00:00",
          "open": 0.04691,
          "high": 0.04822,
          "low": 0.04602,
          "close": 0.0475,
          "volume": 67050295.0,
          "close_time": 1736639999999,
          "quote_volume": 3146766.05552,
          "trades": 27655,
          "taker_buy_base": 36426422.0,
          "taker_buy_quote": 1710055.82685
        },
        {
          "timestamp": 1736640000000,
          "datetime": "2025-01-12T00:00:00",
          "open": 0.04749,
          "high": 0.05219,
          "low": 0.04692,
          "close": 0.0504,
          "volume": 288372165.0,
          "close_time": 1736726399999,
          "quote_volume": 14394664.5366,
          "trades": 92136,
          "taker_buy_base": 138105554.0,
          "taker_buy_quote": 6890326.61499
        },
        {
          "timestamp": 1736726400000,
          "datetime": "2025-01-13T00:00:00",
          "open": 0.05038,
          "high": 0.05041,
          "low": 0.04264,
          "close": 0.04529,
          "volume": 94436068.0,
          "close_time": 1736812799999,
          "quote_volume": 4325731.83279,
          "trades": 39978,
          "taker_buy_base": 45153638.0,
          "taker_buy_quote": 2065330.39695
        },
        {
          "timestamp": 1736812800000,
          "datetime": "2025-01-14T00:00:00",
          "open": 0.0453,
          "high": 0.04719,
          "low": 0.0436,
          "close": 0.04682,
          "volume": 64483881.0,
          "close_time": 1736899199999,
          "quote_volume": 2946806.74705,
          "trades": 36396,
          "taker_buy_base": 30287202.0,
          "taker_buy_quote": 1383293.97414
        },
        {
          "timestamp": 1736899200000,
          "datetime": "2025-01-15T00:00:00",
          "open": 0.04683,
          "high": 0.04791,
          "low": 0.04444,
          "close": 0.04783,
          "volume": 67361229.0,
          "close_time": 1736985599999,
          "quote_volume": 3117187.37382,
          "trades": 35914,
          "taker_buy_base": 32006536.0,
          "taker_buy_quote": 1480513.06773
        },
        {
          "timestamp": 1736985600000,
          "datetime": "2025-01-16T00:00:00",
          "open": 0.04783,
          "high": 0.04784,
          "low": 0.04491,
          "close": 0.04552,
          "volume": 49967007.0,
          "close_time": 1737071999999,
          "quote_volume": 2314509.08154,
          "trades": 24118,
          "taker_buy_base": 22368785.0,
          "taker_buy_quote": 1036372.86775
        },
        {
          "timestamp": 1737072000000,
          "datetime": "2025-01-17T00:00:00",
          "open": 0.04552,
          "high": 0.0476,
          "low": 0.0455,
          "close": 0.04725,
          "volume": 35885939.0,
          "close_time": 1737158399999,
          "quote_volume": 1677696.05585,
          "trades": 13455,
          "taker_buy_base": 17633929.0,
          "taker_buy_quote": 824528.9262
        },
        {
          "timestamp": 1737158400000,
          "datetime": "2025-01-18T00:00:00",
          "open": 0.04724,
          "high": 0.04744,
          "low": 0.04348,
          "close": 0.04441,
          "volume": 39233746.0,
          "close_time": 1737244799999,
          "quote_volume": 1760369.6336,
          "trades": 18678,
          "taker_buy_base": 20165267.0,
          "taker_buy_quote": 902778.88956
        },
        {
          "timestamp": 1737244800000,
          "datetime": "2025-01-19T00:00:00",
          "open": 0.04441,
          "high": 0.04557,
          "low": 0.04046,
          "close": 0.04137,
          "volume": 80909095.0,
          "close_time": 1737331199999,
          "quote_volume": 3505326.29201,
          "trades": 42263,
          "taker_buy_base": 38705373.0,
          "taker_buy_quote": 1675618.76187
        },
        {
          "timestamp": 1737331200000,
          "datetime": "2025-01-20T00:00:00",
          "open": 0.04126,
          "high": 0.04498,
          "low": 0.03987,
          "close": 0.04114,
          "volume": 85234425.0,
          "close_time": 1737417599999,
          "quote_volume": 3580888.98691,
          "trades": 44926,
          "taker_buy_base": 41298552.0,
          "taker_buy_quote": 1735035.45814
        },
        {
          "timestamp": 1737417600000,
          "datetime": "2025-01-21T00:00:00",
          "open": 0.04114,
          "high": 0.04307,
          "low": 0.0395,
          "close": 0.04208,
          "volume": 46266355.0,
          "close_time": 1737503999999,
          "quote_volume": 1896974.39752,
          "trades": 18350,
          "taker_buy_base": 23659908.0,
          "taker_buy_quote": 971872.71962
        },
        {
          "timestamp": 1737504000000,
          "datetime": "2025-01-22T00:00:00",
          "open": 0.04206,
          "high": 0.04237,
          "low": 0.04022,
          "close": 0.04049,
          "volume": 49183476.0,
          "close_time": 1737590399999,
          "quote_volume": 2044699.97555,
          "trades": 18211,
          "taker_buy_base": 26550544.0,
          "taker_buy_quote": 1104280.19394
        },
        {
          "timestamp": 1737590400000,
          "datetime": "2025-01-23T00:00:00",
          "open": 0.04046,
          "high": 0.04088,
          "low": 0.03872,
          "close": 0.03997,
          "volume": 36494440.0,
          "close_time": 1737676799999,
          "quote_volume": 1448902.0498,
          "trades": 20486,
          "taker_buy_base": 19703866.0,
          "taker_buy_quote": 781760.40922
        },
        {
          "timestamp": 1737676800000,
          "datetime": "2025-01-24T00:00:00",
          "open": 0.04001,
          "high": 0.04178,
          "low": 0.03888,
          "close": 0.04006,
          "volume": 42834287.0,
          "close_time": 1737763199999,
          "quote_volume": 1732505.20134,
          "trades": 19049,
          "taker_buy_base": 24570773.0,
          "taker_buy_quote": 992452.74511
        },
        {
          "timestamp": 1737763200000,
          "datetime": "2025-01-25T00:00:00",
          "open": 0.04001,
          "high": 0.04169,
          "low": 0.03932,
          "close": 0.04144,
          "volume": 21515869.0,
          "close_time": 1737849599999,
          "quote_volume": 876843.45949,
          "trades": 7816,
          "taker_buy_base": 12231753.0,
          "taker_buy_quote": 498332.38164
        },
        {
          "timestamp": 1737849600000,
          "datetime": "2025-01-26T00:00:00",
          "open": 0.04144,
          "high": 0.04284,
          "low": 0.04061,
          "close": 0.04067,
          "volume": 35396195.0,
          "close_time": 1737935999999,
          "quote_volume": 1488903.50963,
          "trades": 14585,
          "taker_buy_base": 18311979.0,
          "taker_buy_quote": 770280.94616
        },
        {
          "timestamp": 1737936000000,
          "datetime": "2025-01-27T00:00:00",
          "open": 0.04066,
          "high": 0.04095,
          "low": 0.03674,
          "close": 0.03884,
          "volume": 53673796.0,
          "close_time": 1738022399999,
          "quote_volume": 2066156.90665,
          "trades": 19367,
          "taker_buy_base": 23973741.0,
          "taker_buy_quote": 921305.63276
        },
        {
          "timestamp": 1738022400000,
          "datetime": "2025-01-28T00:00:00",
          "open": 0.03886,
          "high": 0.03915,
          "low": 0.03636,
          "close": 0.03699,
          "volume": 38060566.0,
          "close_time": 1738108799999,
          "quote_volume": 1436821.46876,
          "trades": 11931,
          "taker_buy_base": 17145934.0,
          "taker_buy_quote": 649092.18911
        },
        {
          "timestamp": 1738108800000,
          "datetime": "2025-01-29T00:00:00",
          "open": 0.03697,
          "high": 0.0404,
          "low": 0.03665,
          "close": 0.03814,
          "volume": 99435319.0,
          "close_time": 1738195199999,
          "quote_volume": 3829909.28837,
          "trades": 26621,
          "taker_buy_base": 42320201.0,
          "taker_buy_quote": 1629224.48481
        },
        {
          "timestamp": 1738195200000,
          "datetime": "2025-01-30T00:00:00",
          "open": 0.03818,
          "high": 0.03995,
          "low": 0.03746,
          "close": 0.03909,
          "volume": 24072599.0,
          "close_time": 1738281599999,
          "quote_volume": 940155.67509,
          "trades": 10195,
          "taker_buy_base": 13018929.0,
          "taker_buy_quote": 509214.01826
        },
        {
          "timestamp": 1738281600000,
          "datetime": "2025-01-31T00:00:00",
          "open": 0.03914,
          "high": 0.0406,
          "low": 0.03819,
          "close": 0.03903,
          "volume": 29002579.0,
          "close_time": 1738367999999,
          "quote_volume": 1138071.81021,
          "trades": 13243,
          "taker_buy_base": 13269846.0,
          "taker_buy_quote": 521536.35346
        },
        {
          "timestamp": 1738368000000,
          "datetime": "2025-02-01T00:00:00",
          "open": 0.03905,
          "high": 0.03976,
          "low": 0.03613,
          "close": 0.03649,
          "volume": 26051264.0,
          "close_time": 1738454399999,
          "quote_volume": 999038.15811,
          "trades": 10143,
          "taker_buy_base": 11649129.0,
          "taker_buy_quote": 446593.23421
        },
        {
          "timestamp": 1738454400000,
          "datetime": "2025-02-02T00:00:00",
          "open": 0.0363,
          "high": 0.03724,
          "low": 0.03075,
          "close": 0.03242,
          "volume": 60758026.0,
          "close_time": 1738540799999,
          "quote_volume": 2067569.41262,
          "trades": 24196,
          "taker_buy_base": 31569805.0,
          "taker_buy_quote": 1074020.4183
        },
        {
          "timestamp": 1738540800000,
          "datetime": "2025-02-03T00:00:00",
          "open": 0.03244,
          "high": 0.03359,
          "low": 0.02457,
          "close": 0.03321,
          "volume": 115255031.0,
          "close_time": 1738627199999,
          "quote_volume": 3423828.68597,
          "trades": 38094,
          "taker_buy_base": 59061073.0,
          "taker_buy_quote": 1751664.15333
        },
        {
          "timestamp": 1738627200000,
          "datetime": "2025-02-04T00:00:00",
          "open": 0.03321,
          "high": 0.03372,
          "low": 0.03054,
          "close": 0.03185,
          "volume": 53967256.0,
          "close_time": 1738713599999,
          "quote_volume": 1726639.96808,
          "trades": 15284,
          "taker_buy_base": 28161662.0,
          "taker_buy_quote": 900138.61102
        },
        {
          "timestamp": 1738713600000,
          "datetime": "2025-02-05T00:00:00",
          "open": 0.03182,
          "high": 0.03306,
          "low": 0.03124,
          "close": 0.03178,
          "volume": 24705644.0,
          "close_time": 1738799999999,
          "quote_volume": 792694.20771,
          "trades": 6512,
          "taker_buy_base": 12878043.0,
          "taker_buy_quote": 413212.86383
        },
        {
          "timestamp": 1738800000000,
          "datetime": "2025-02-06T00:00:00",
          "open": 0.0318,
          "high": 0.03229,
          "low": 0.02981,
          "close": 0.03018,
          "volume": 31833234.0,
          "close_time": 1738886399999,
          "quote_volume": 986798.98395,
          "trades": 7804,
          "taker_buy_base": 15986012.0,
          "taker_buy_quote": 495399.66763
        },
        {
          "timestamp": 1738886400000,
          "datetime": "2025-02-07T00:00:00",
          "open": 0.03015,
          "high": 0.03194,
          "low": 0.02919,
          "close": 0.03013,
          "volume": 28553848.0,
          "close_time": 1738972799999,
          "quote_volume": 874120.10056,
          "trades": 7190,
          "taker_buy_base": 14800450.0,
          "taker_buy_quote": 453233.41563
        },
        {
          "timestamp": 1738972800000,
          "datetime": "2025-02-08T00:00:00",
          "open": 0.03013,
          "high": 0.03211,
          "low": 0.02986,
          "close": 0.03194,
          "volume": 20505939.0,
          "close_time": 1739059199999,
          "quote_volume": 633501.15413,
          "trades": 5311,
          "taker_buy_base": 9942000.0,
          "taker_buy_quote": 306995.23143
        },
        {
          "timestamp": 1739059200000,
          "datetime": "2025-02-09T00:00:00",
          "open": 0.03194,
          "high": 0.033,
          "low": 0.03042,
          "close": 0.03166,
          "volume": 22847305.0,
          "close_time": 1739145599999,
          "quote_volume": 729824.45449,
          "trades": 6427,
          "taker_buy_base": 11142461.0,
          "taker_buy_quote": 355798.89423
        },
        {
          "timestamp": 1739145600000,
          "datetime": "2025-02-10T00:00:00",
          "open": 0.03163,
          "high": 0.03235,
          "low": 0.03043,
          "close": 0.03234,
          "volume": 21721222.0,
          "close_time": 1739231999999,
          "quote_volume": 689080.10738,
          "trades": 6496,
          "taker_buy_base": 11320994.0,
          "taker_buy_quote": 359174.79762
        },
        {
          "timestamp": 1739232000000,
          "datetime": "2025-02-11T00:00:00",
          "open": 0.03234,
          "high": 0.03394,
          "low": 0.03155,
          "close": 0.03155,
          "volume": 22168046.0,
          "close_time": 1739318399999,
          "quote_volume": 721161.76192,
          "trades": 8415,
          "taker_buy_base": 8567141.0,
          "taker_buy_quote": 279760.74509
        },
        {
          "timestamp": 1739318400000,
          "datetime": "2025-02-12T00:00:00",
          "open": 0.03155,
          "high": 0.03368,
          "low": 0.03043,
          "close": 0.03337,
          "volume": 46844721.0,
          "close_time": 1739404799999,
          "quote_volume": 1478555.16612,
          "trades": 17294,
          "taker_buy_base": 23657199.0,
          "taker_buy_quote": 746741.78842
        },
        {
          "timestamp": 1739404800000,
          "datetime": "2025-02-13T00:00:00",
          "open": 0.03341,
          "high": 0.03353,
          "low": 0.03158,
          "close": 0.03243,
          "volume": 30045974.0,
          "close_time": 1739491199999,
          "quote_volume": 972664.08578,
          "trades": 11449,
          "taker_buy_base": 13948079.0,
          "taker_buy_quote": 450462.78005
        },
        {
          "timestamp": 1739491200000,
          "datetime": "2025-02-14T00:00:00",
          "open": 0.03246,
          "high": 0.03344,
          "low": 0.03216,
          "close": 0.03258,
          "volume": 24407571.0,
          "close_time": 1739577599999,
          "quote_volume": 801342.40832,
          "trades": 8266,
          "taker_buy_base": 11665330.0,
          "taker_buy_quote": 382882.91836
        },
        {
          "timestamp": 1739577600000,
          "datetime": "2025-02-15T00:00:00",
          "open": 0.03256,
          "high": 0.03308,
          "low": 0.03121,
          "close": 0.03158,
          "volume": 20471133.0,
          "close_time": 1739663999999,
          "quote_volume": 657197.74853,
          "trades": 8278,
          "taker_buy_base": 10445670.0,
          "taker_buy_quote": 335584.4537
        },
        {
          "timestamp": 1739664000000,
          "datetime": "2025-02-16T00:00:00",
          "open": 0.03155,
          "high": 0.0343,
          "low": 0.03118,
          "close": 0.0322,
          "volume": 77752025.0,
          "close_time": 1739750399999,
          "quote_volume": 2561583.18536,
          "trades": 21921,
          "taker_buy_base": 46096318.0,
          "taker_buy_quote": 1522939.18692
        },
        {
          "timestamp": 1739750400000,
          "datetime": "2025-02-17T00:00:00",
          "open": 0.03218,
          "high": 0.03446,
          "low": 0.03204,
          "close": 0.03358,
          "volume": 84092249.0,
          "close_time": 1739836799999,
          "quote_volume": 2811909.05144,
          "trades": 24315,
          "taker_buy_base": 45675980.0,
          "taker_buy_quote": 1528168.24597
        },
        {
          "timestamp": 1739836800000,
          "datetime": "2025-02-18T00:00:00",
          "open": 0.03357,
          "high": 0.03357,
          "low": 0.03071,
          "close": 0.03181,
          "volume": 35033728.0,
          "close_time": 1739923199999,
          "quote_volume": 1111921.91974,
          "trades": 8916,
          "taker_buy_base": 16959614.0,
          "taker_buy_quote": 538227.4745
        },
        {
          "timestamp": 1739923200000,
          "datetime": "2025-02-19T00:00:00",
          "open": 0.03183,
          "high": 0.0324,
          "low": 0.03146,
          "close": 0.03218,
          "volume": 18553236.0,
          "close_time": 1740009599999,
          "quote_volume": 593693.69828,
          "trades": 4743,
          "taker_buy_base": 10426530.0,
          "taker_buy_quote": 333727.06664
        },
        {
          "timestamp": 1740009600000,
          "datetime": "2025-02-20T00:00:00",
          "open": 0.03219,
          "high": 0.03324,
          "low": 0.03198,
          "close": 0.03303,
          "volume": 16359448.0,
          "close_time": 1740095999999,
          "quote_volume": 533845.80806,
          "trades": 4583,
          "taker_buy_base": 8749897.0,
          "taker_buy_quote": 285764.65235
        },
        {
          "timestamp": 1740096000000,
          "datetime": "2025-02-21T00:00:00",
          "open": 0.03304,
          "high": 0.03404,
          "low": 0.03148,
          "close": 0.03179,
          "volume": 30392728.0,
          "close_time": 1740182399999,
          "quote_volume": 998375.00323,
          "trades": 8411,
          "taker_buy_base": 13772064.0,
          "taker_buy_quote": 452511.49339
        },
        {
          "timestamp": 1740182400000,
          "datetime": "2025-02-22T00:00:00",
          "open": 0.03171,
          "high": 0.03385,
          "low": 0.03165,
          "close": 0.03385,
          "volume": 17937334.0,
          "close_time": 1740268799999,
          "quote_volume": 591232.61123,
          "trades": 5331,
          "taker_buy_base": 10761315.0,
          "taker_buy_quote": 354948.9903
        },
        {
          "timestamp": 1740268800000,
          "datetime": "2025-02-23T00:00:00",
          "open": 0.03385,
          "high": 0.03395,
          "low": 0.03277,
          "close": 0.03336,
          "volume": 18118463.0,
          "close_time": 1740355199999,
          "quote_volume": 606562.60461,
          "trades": 4527,
          "taker_buy_base": 8610435.0,
          "taker_buy_quote": 289045.85921
        },
        {
          "timestamp": 1740355200000,
          "datetime": "2025-02-24T00:00:00",
          "open": 0.03337,
          "high": 0.0335,
          "low": 0.02952,
          "close": 0.02987,
          "volume": 30903078.0,
          "close_time": 1740441599999,
          "quote_volume": 972807.01784,
          "trades": 9394,
          "taker_buy_base": 15268971.0,
          "taker_buy_quote": 480741.59477
        },
        {
          "timestamp": 1740441600000,
          "datetime": "2025-02-25T00:00:00",
          "open": 0.02987,
          "high": 0.03032,
          "low": 0.0278,
          "close": 0.02988,
          "volume": 34318853.0,
          "close_time": 1740527999999,
          "quote_volume": 1001652.05327,
          "trades": 10160,
          "taker_buy_base": 16310213.0,
          "taker_buy_quote": 475749.69205
        },
        {
          "timestamp": 1740528000000,
          "datetime": "2025-02-26T00:00:00",
          "open": 0.0299,
          "high": 0.03008,
          "low": 0.02838,
          "close": 0.0294,
          "volume": 26102790.0,
          "close_time": 1740614399999,
          "quote_volume": 765289.94209,
          "trades": 6795,
          "taker_buy_base": 12191043.0,
          "taker_buy_quote": 357197.73595
        },
        {
          "timestamp": 1740614400000,
          "datetime": "2025-02-27T00:00:00",
          "open": 0.0294,
          "high": 0.03073,
          "low": 0.02898,
          "close": 0.03013,
          "volume": 24136268.0,
          "close_time": 1740700799999,
          "quote_volume": 723570.01063,
          "trades": 6338,
          "taker_buy_base": 13040113.0,
          "taker_buy_quote": 390611.87545
        },
        {
          "timestamp": 1740700800000,
          "datetime": "2025-02-28T00:00:00",
          "open": 0.03016,
          "high": 0.03016,
          "low": 0.02754,
          "close": 0.02976,
          "volume": 32715349.0,
          "close_time": 1740787199999,
          "quote_volume": 943198.60636,
          "trades": 9026,
          "taker_buy_base": 14651894.0,
          "taker_buy_quote": 422628.71761
        },
        {
          "timestamp": 1740787200000,
          "datetime": "2025-03-01T00:00:00",
          "open": 0.02973,
          "high": 0.03002,
          "low": 0.02863,
          "close": 0.02977,
          "volume": 14875531.0,
          "close_time": 1740873599999,
          "quote_volume": 436618.22071,
          "trades": 5031,
          "taker_buy_base": 7768138.0,
          "taker_buy_quote": 228160.49012
        },
        {
          "timestamp": 1740873600000,
          "datetime": "2025-03-02T00:00:00",
          "open": 0.02977,
          "high": 0.03211,
          "low": 0.02921,
          "close": 0.0317,
          "volume": 35817138.0,
          "close_time": 1740959999999,
          "quote_volume": 1103201.3494,
          "trades": 11955,
          "taker_buy_base": 17018098.0,
          "taker_buy_quote": 522690.49955
        },
        {
          "timestamp": 1740960000000,
          "datetime": "2025-03-03T00:00:00",
          "open": 0.03171,
          "high": 0.03191,
          "low": 0.02724,
          "close": 0.02753,
          "volume": 53223318.0,
          "close_time": 1741046399999,
          "quote_volume": 1554654.49752,
          "trades": 22410,
          "taker_buy_base": 26493805.0,
          "taker_buy_quote": 776165.19429
        },
        {
          "timestamp": 1741046400000,
          "datetime": "2025-03-04T00:00:00",
          "open": 0.02753,
          "high": 0.0277,
          "low": 0.02491,
          "close": 0.02662,
          "volume": 56844141.0,
          "close_time": 1741132799999,
          "quote_volume": 1488719.27244,
          "trades": 15137,
          "taker_buy_base": 32781907.0,
          "taker_buy_quote": 858877.54663
        },
        {
          "timestamp": 1741132800000,
          "datetime": "2025-03-05T00:00:00",
          "open": 0.02662,
          "high": 0.02767,
          "low": 0.02633,
          "close": 0.02757,
          "volume": 13496647.0,
          "close_time": 1741219199999,
          "quote_volume": 365693.89834,
          "trades": 4251,
          "taker_buy_base": 6802921.0,
          "taker_buy_quote": 184456.16057
        },
        {
          "timestamp": 1741219200000,
          "datetime": "2025-03-06T00:00:00",
          "open": 0.02757,
          "high": 0.02833,
          "low": 0.02686,
          "close": 0.02731,
          "volume": 12631004.0,
          "close_time": 1741305599999,
          "quote_volume": 348931.30439,
          "trades": 3674,
          "taker_buy_base": 6005620.0,
          "taker_buy_quote": 166035.26069
        },
        {
          "timestamp": 1741305600000,
          "datetime": "2025-03-07T00:00:00",
          "open": 0.0273,
          "high": 0.02805,
          "low": 0.02586,
          "close": 0.02691,
          "volume": 26832095.0,
          "close_time": 1741391999999,
          "quote_volume": 731941.18944,
          "trades": 7592,
          "taker_buy_base": 13661505.0,
          "taker_buy_quote": 372771.52413
        },
        {
          "timestamp": 1741392000000,
          "datetime": "2025-03-08T00:00:00",
          "open": 0.0269,
          "high": 0.02715,
          "low": 0.02637,
          "close": 0.02675,
          "volume": 9884929.0,
          "close_time": 1741478399999,
          "quote_volume": 264110.2462,
          "trades": 3067,
          "taker_buy_base": 4690078.0,
          "taker_buy_quote": 125354.08285
        },
        {
          "timestamp": 1741478400000,
          "datetime": "2025-03-09T00:00:00",
          "open": 0.02675,
          "high": 0.0269,
          "low": 0.02346,
          "close": 0.02363,
          "volume": 54974235.0,
          "close_time": 1741564799999,
          "quote_volume": 1359080.92982,
          "trades": 9014,
          "taker_buy_base": 28497819.0,
          "taker_buy_quote": 702795.2525
        },
        {
          "timestamp": 1741564800000,
          "datetime": "2025-03-10T00:00:00",
          "open": 0.02366,
          "high": 0.02466,
          "low": 0.02135,
          "close": 0.02188,
          "volume": 113005346.0,
          "close_time": 1741651199999,
          "quote_volume": 2642536.81111,
          "trades": 19654,
          "taker_buy_base": 45785485.0,
          "taker_buy_quote": 1067333.89853
        },
        {
          "timestamp": 1741651200000,
          "datetime": "2025-03-11T00:00:00",
          "open": 0.02186,
          "high": 0.02304,
          "low": 0.02,
          "close": 0.02265,
          "volume": 55490398.0,
          "close_time": 1741737599999,
          "quote_volume": 1214206.43008,
          "trades": 15420,
          "taker_buy_base": 29671739.0,
          "taker_buy_quote": 650625.39767
        },
        {
          "timestamp": 1741737600000,
          "datetime": "2025-03-12T00:00:00",
          "open": 0.02267,
          "high": 0.02354,
          "low": 0.022,
          "close": 0.02331,
          "volume": 42014845.0,
          "close_time": 1741823999999,
          "quote_volume": 958782.89421,
          "trades": 11058,
          "taker_buy_base": 19327301.0,
          "taker_buy_quote": 441244.51375
        },
        {
          "timestamp": 1741824000000,
          "datetime": "2025-03-13T00:00:00",
          "open": 0.02332,
          "high": 0.0237,
          "low": 0.02246,
          "close": 0.02308,
          "volume": 24799261.0,
          "close_time": 1741910399999,
          "quote_volume": 572053.47628,
          "trades": 9192,
          "taker_buy_base": 11867256.0,
          "taker_buy_quote": 273332.12089
        },
        {
          "timestamp": 1741910400000,
          "datetime": "2025-03-14T00:00:00",
          "open": 0.02304,
          "high": 0.02431,
          "low": 0.02299,
          "close": 0.02378,
          "volume": 16937217.0,
          "close_time": 1741996799999,
          "quote_volume": 402306.89452,
          "trades": 5791,
          "taker_buy_base": 9777909.0,
          "taker_buy_quote": 232246.27386
        },
        {
          "timestamp": 1741996800000,
          "datetime": "2025-03-15T00:00:00",
          "open": 0.02378,
          "high": 0.0244,
          "low": 0.02359,
          "close": 0.02438,
          "volume": 10633622.0,
          "close_time": 1742083199999,
          "quote_volume": 254983.63891,
          "trades": 4793,
          "taker_buy_base": 6677445.0,
          "taker_buy_quote": 160139.833
        },
        {
          "timestamp": 1742083200000,
          "datetime": "2025-03-16T00:00:00",
          "open": 0.02438,
          "high": 0.02452,
          "low": 0.02333,
          "close": 0.02346,
          "volume": 21350145.0,
          "close_time": 1742169599999,
          "quote_volume": 507606.94159,
          "trades": 5321,
          "taker_buy_base": 9882429.0,
          "taker_buy_quote": 235262.97348
        },
        {
          "timestamp": 1742169600000,
          "datetime": "2025-03-17T00:00:00",
          "open": 0.02345,
          "high": 0.02453,
          "low": 0.02344,
          "close": 0.0242,
          "volume": 31953013.0,
          "close_time": 1742255999999,
          "quote_volume": 769895.88795,
          "trades": 10202,
          "taker_buy_base": 14381444.0,
          "taker_buy_quote": 346876.38262
        },
        {
          "timestamp": 1742256000000,
          "datetime": "2025-03-18T00:00:00",
          "open": 0.02421,
          "high": 0.02477,
          "low": 0.02333,
          "close": 0.02447,
          "volume": 70564976.0,
          "close_time": 1742342399999,
          "quote_volume": 1716086.17753,
          "trades": 18354,
          "taker_buy_base": 37820178.0,
          "taker_buy_quote": 919892.96137
        },
        {
          "timestamp": 1742342400000,
          "datetime": "2025-03-19T00:00:00",
          "open": 0.02448,
          "high": 0.02531,
          "low": 0.02426,
          "close": 0.02493,
          "volume": 56162878.0,
          "close_time": 1742428799999,
          "quote_volume": 1395017.00452,
          "trades": 18222,
          "taker_buy_base": 28385234.0,
          "taker_buy_quote": 705569.11819
        },
        {
          "timestamp": 1742428800000,
          "datetime": "2025-03-20T00:00:00",
          "open": 0.02495,
          "high": 0.02511,
          "low": 0.02405,
          "close": 0.02419,
          "volume": 42568316.0,
          "close_time": 1742515199999,
          "quote_volume": 1045738.01354,
          "trades": 18135,
          "taker_buy_base": 20623126.0,
          "taker_buy_quote": 507044.91376
        },
        {
          "timestamp": 1742515200000,
          "datetime": "2025-03-21T00:00:00",
          "open": 0.02419,
          "high": 0.02442,
          "low": 0.02259,
          "close": 0.02291,
          "volume": 71368921.0,
          "close_time": 1742601599999,
          "quote_volume": 1664245.20975,
          "trades": 21443,
          "taker_buy_base": 35920204.0,
          "taker_buy_quote": 837620.63416
        },
        {
          "timestamp": 1742601600000,
          "datetime": "2025-03-22T00:00:00",
          "open": 0.0229,
          "high": 0.02444,
          "low": 0.02262,
          "close": 0.0238,
          "volume": 57412381.0,
          "close_time": 1742687999999,
          "quote_volume": 1345559.58994,
          "trades": 20692,
          "taker_buy_base": 29450230.0,
          "taker_buy_quote": 689775.95416
        },
        {
          "timestamp": 1742688000000,
          "datetime": "2025-03-23T00:00:00",
          "open": 0.02384,
          "high": 0.02475,
          "low": 0.02362,
          "close": 0.02395,
          "volume": 32361367.0,
          "close_time": 1742774399999,
          "quote_volume": 784714.69144,
          "trades": 10610,
          "taker_buy_base": 15986418.0,
          "taker_buy_quote": 387595.53187
        },
        {
          "timestamp": 1742774400000,
          "datetime": "2025-03-24T00:00:00",
          "open": 0.02396,
          "high": 0.02601,
          "low": 0.02368,
          "close": 0.02519,
          "volume": 66464562.0,
          "close_time": 1742860799999,
          "quote_volume": 1675480.06837,
          "trades": 14043,
          "taker_buy_base": 33626060.0,
          "taker_buy_quote": 847138.41344
        },
        {
          "timestamp": 1742860800000,
          "datetime": "2025-03-25T00:00:00",
          "open": 0.02518,
          "high": 0.02562,
          "low": 0.02483,
          "close": 0.02562,
          "volume": 18787821.0,
          "close_time": 1742947199999,
          "quote_volume": 473264.16186,
          "trades": 5169,
          "taker_buy_base": 10356087.0,
          "taker_buy_quote": 260955.35942
        },
        {
          "timestamp": 1742947200000,
          "datetime": "2025-03-26T00:00:00",
          "open": 0.02563,
          "high": 0.026,
          "low": 0.02479,
          "close": 0.025,
          "volume": 22361180.0,
          "close_time": 1743033599999,
          "quote_volume": 568096.52106,
          "trades": 5809,
          "taker_buy_base": 10084461.0,
          "taker_buy_quote": 256161.97082
        },
        {
          "timestamp": 1743033600000,
          "datetime": "2025-03-27T00:00:00",
          "open": 0.02499,
          "high": 0.02531,
          "low": 0.02455,
          "close": 0.02503,
          "volume": 17984230.0,
          "close_time": 1743119999999,
          "quote_volume": 449102.70296,
          "trades": 4402,
          "taker_buy_base": 7863077.0,
          "taker_buy_quote": 196412.672
        },
        {
          "timestamp": 1743120000000,
          "datetime": "2025-03-28T00:00:00",
          "open": 0.02499,
          "high": 0.02504,
          "low": 0.02259,
          "close": 0.02294,
          "volume": 35836607.0,
          "close_time": 1743206399999,
          "quote_volume": 854368.52818,
          "trades": 12740,
          "taker_buy_base": 15392196.0,
          "taker_buy_quote": 366353.72121
        },
        {
          "timestamp": 1743206400000,
          "datetime": "2025-03-29T00:00:00",
          "open": 0.02292,
          "high": 0.02298,
          "low": 0.02154,
          "close": 0.02197,
          "volume": 28584786.0,
          "close_time": 1743292799999,
          "quote_volume": 632597.6805,
          "trades": 11283,
          "taker_buy_base": 14534005.0,
          "taker_buy_quote": 321642.00186
        },
        {
          "timestamp": 1743292800000,
          "datetime": "2025-03-30T00:00:00",
          "open": 0.02196,
          "high": 0.02309,
          "low": 0.02173,
          "close": 0.02305,
          "volume": 38741870.0,
          "close_time": 1743379199999,
          "quote_volume": 871294.52958,
          "trades": 13509,
          "taker_buy_base": 21169286.0,
          "taker_buy_quote": 477193.26811
        },
        {
          "timestamp": 1743379200000,
          "datetime": "2025-03-31T00:00:00",
          "open": 0.02305,
          "high": 0.02403,
          "low": 0.02159,
          "close": 0.02208,
          "volume": 167083186.0,
          "close_time": 1743465599999,
          "quote_volume": 3783888.96145,
          "trades": 34242,
          "taker_buy_base": 75242832.0,
          "taker_buy_quote": 1711024.77611
        },
        {
          "timestamp": 1743465600000,
          "datetime": "2025-04-01T00:00:00",
          "open": 0.02207,
          "high": 0.02275,
          "low": 0.02177,
          "close": 0.0221,
          "volume": 39378591.0,
          "close_time": 1743551999999,
          "quote_volume": 873772.54377,
          "trades": 9180,
          "taker_buy_base": 14708563.0,
          "taker_buy_quote": 326896.63974
        },
        {
          "timestamp": 1743552000000,
          "datetime": "2025-04-02T00:00:00",
          "open": 0.02209,
          "high": 0.0223,
          "low": 0.0202,
          "close": 0.02048,
          "volume": 35755604.0,
          "close_time": 1743638399999,
          "quote_volume": 767851.98686,
          "trades": 7847,
          "taker_buy_base": 18318027.0,
          "taker_buy_quote": 393317.79307
        },
        {
          "timestamp": 1743638400000,
          "datetime": "2025-04-03T00:00:00",
          "open": 0.02047,
          "high": 0.02126,
          "low": 0.01941,
          "close": 0.02013,
          "volume": 42681861.0,
          "close_time": 1743724799999,
          "quote_volume": 865056.0968,
          "trades": 8332,
          "taker_buy_base": 15459637.0,
          "taker_buy_quote": 312324.95442
        },
        {
          "timestamp": 1743724800000,
          "datetime": "2025-04-04T00:00:00",
          "open": 0.02017,
          "high": 0.02053,
          "low": 0.0195,
          "close": 0.0203,
          "volume": 22360821.0,
          "close_time": 1743811199999,
          "quote_volume": 451237.51581,
          "trades": 5544,
          "taker_buy_base": 11806045.0,
          "taker_buy_quote": 238123.11449
        },
        {
          "timestamp": 1743811200000,
          "datetime": "2025-04-05T00:00:00",
          "open": 0.02031,
          "high": 0.02063,
          "low": 0.0198,
          "close": 0.02015,
          "volume": 17084820.0,
          "close_time": 1743897599999,
          "quote_volume": 345639.76905,
          "trades": 3318,
          "taker_buy_base": 8358041.0,
          "taker_buy_quote": 169129.22719
        },
        {
          "timestamp": 1743897600000,
          "datetime": "2025-04-06T00:00:00",
          "open": 0.02014,
          "high": 0.02046,
          "low": 0.01774,
          "close": 0.01829,
          "volume": 39210489.0,
          "close_time": 1743983999999,
          "quote_volume": 741750.00108,
          "trades": 7859,
          "taker_buy_base": 19328303.0,
          "taker_buy_quote": 367336.07227
        },
        {
          "timestamp": 1743984000000,
          "datetime": "2025-04-07T00:00:00",
          "open": 0.01825,
          "high": 0.0193,
          "low": 0.01658,
          "close": 0.01868,
          "volume": 82075705.0,
          "close_time": 1744070399999,
          "quote_volume": 1481216.59063,
          "trades": 16520,
          "taker_buy_base": 42199132.0,
          "taker_buy_quote": 761327.5101
        },
        {
          "timestamp": 1744070400000,
          "datetime": "2025-04-08T00:00:00",
          "open": 0.0187,
          "high": 0.01931,
          "low": 0.0181,
          "close": 0.01825,
          "volume": 25509932.0,
          "close_time": 1744156799999,
          "quote_volume": 475978.94023,
          "trades": 5129,
          "taker_buy_base": 11951173.0,
          "taker_buy_quote": 222888.16335
        },
        {
          "timestamp": 1744156800000,
          "datetime": "2025-04-09T00:00:00",
          "open": 0.01825,
          "high": 0.02032,
          "low": 0.01766,
          "close": 0.02009,
          "volume": 89066779.0,
          "close_time": 1744243199999,
          "quote_volume": 1712494.78224,
          "trades": 14327,
          "taker_buy_base": 46493109.0,
          "taker_buy_quote": 892968.18791
        },
        {
          "timestamp": 1744243200000,
          "datetime": "2025-04-10T00:00:00",
          "open": 0.0201,
          "high": 0.02103,
          "low": 0.01942,
          "close": 0.02028,
          "volume": 50078467.0,
          "close_time": 1744329599999,
          "quote_volume": 1021490.72228,
          "trades": 8481,
          "taker_buy_base": 24749102.0,
          "taker_buy_quote": 505701.98107
        },
        {
          "timestamp": 1744329600000,
          "datetime": "2025-04-11T00:00:00",
          "open": 0.02028,
          "high": 0.02056,
          "low": 0.01992,
          "close": 0.02018,
          "volume": 56900965.0,
          "close_time": 1744415999999,
          "quote_volume": 1153403.10659,
          "trades": 17720,
          "taker_buy_base": 32978403.0,
          "taker_buy_quote": 668609.9755
        },
        {
          "timestamp": 1744416000000,
          "datetime": "2025-04-12T00:00:00",
          "open": 0.02018,
          "high": 0.02112,
          "low": 0.01962,
          "close": 0.02101,
          "volume": 34515754.0,
          "close_time": 1744502399999,
          "quote_volume": 696098.20549,
          "trades": 11429,
          "taker_buy_base": 19511081.0,
          "taker_buy_quote": 392736.39307
        },
        {
          "timestamp": 1744502400000,
          "datetime": "2025-04-13T00:00:00",
          "open": 0.02103,
          "high": 0.02133,
          "low": 0.01971,
          "close": 0.01996,
          "volume": 26993960.0,
          "close_time": 1744588799999,
          "quote_volume": 554366.26007,
          "trades": 7046,
          "taker_buy_base": 12117096.0,
          "taker_buy_quote": 249350.55299
        },
        {
          "timestamp": 1744588800000,
          "datetime": "2025-04-14T00:00:00",
          "open": 0.01996,
          "high": 0.02051,
          "low": 0.01978,
          "close": 0.01994,
          "volume": 24962904.0,
          "close_time": 1744675199999,
          "quote_volume": 502297.88369,
          "trades": 6989,
          "taker_buy_base": 12603049.0,
          "taker_buy_quote": 253594.65548
        },
        {
          "timestamp": 1744675200000,
          "datetime": "2025-04-15T00:00:00",
          "open": 0.01995,
          "high": 0.02068,
          "low": 0.0198,
          "close": 0.02015,
          "volume": 27434329.0,
          "close_time": 1744761599999,
          "quote_volume": 555066.31415,
          "trades": 5796,
          "taker_buy_base": 14794596.0,
          "taker_buy_quote": 299200.77718
        },
        {
          "timestamp": 1744761600000,
          "datetime": "2025-04-16T00:00:00",
          "open": 0.02011,
          "high": 0.02094,
          "low": 0.01978,
          "close": 0.02093,
          "volume": 63041267.0,
          "close_time": 1744847999999,
          "quote_volume": 1289297.37894,
          "trades": 12180,
          "taker_buy_base": 34717432.0,
          "taker_buy_quote": 710348.83437
        },
        {
          "timestamp": 1744848000000,
          "datetime": "2025-04-17T00:00:00",
          "open": 0.02093,
          "high": 0.02204,
          "low": 0.02062,
          "close": 0.022,
          "volume": 61439521.0,
          "close_time": 1744934399999,
          "quote_volume": 1305796.17323,
          "trades": 10550,
          "taker_buy_base": 28365012.0,
          "taker_buy_quote": 603646.57548
        },
        {
          "timestamp": 1744934400000,
          "datetime": "2025-04-18T00:00:00",
          "open": 0.02199,
          "high": 0.02369,
          "low": 0.02128,
          "close": 0.02354,
          "volume": 162796221.0,
          "close_time": 1745020799999,
          "quote_volume": 3709375.09381,
          "trades": 24797,
          "taker_buy_base": 82600489.0,
          "taker_buy_quote": 1882136.9479
        },
        {
          "timestamp": 1745020800000,
          "datetime": "2025-04-19T00:00:00",
          "open": 0.02353,
          "high": 0.03088,
          "low": 0.02351,
          "close": 0.02648,
          "volume": 401425320.0,
          "close_time": 1745107199999,
          "quote_volume": 11064616.48014,
          "trades": 84181,
          "taker_buy_base": 198560917.0,
          "taker_buy_quote": 5469167.0847
        },
        {
          "timestamp": 1745107200000,
          "datetime": "2025-04-20T00:00:00",
          "open": 0.02649,
          "high": 0.02649,
          "low": 0.02368,
          "close": 0.02429,
          "volume": 70136221.0,
          "close_time": 1745193599999,
          "quote_volume": 1729103.10895,
          "trades": 22687,
          "taker_buy_base": 35113462.0,
          "taker_buy_quote": 865546.20457
        },
        {
          "timestamp": 1745193600000,
          "datetime": "2025-04-21T00:00:00",
          "open": 0.02424,
          "high": 0.02459,
          "low": 0.02356,
          "close": 0.02394,
          "volume": 59566157.0,
          "close_time": 1745279999999,
          "quote_volume": 1433794.44052,
          "trades": 16668,
          "taker_buy_base": 29200314.0,
          "taker_buy_quote": 703002.0949
        },
        {
          "timestamp": 1745280000000,
          "datetime": "2025-04-22T00:00:00",
          "open": 0.02394,
          "high": 0.0249,
          "low": 0.02305,
          "close": 0.02467,
          "volume": 56685560.0,
          "close_time": 1745366399999,
          "quote_volume": 1353735.69053,
          "trades": 14549,
          "taker_buy_base": 29922764.0,
          "taker_buy_quote": 714369.39212
        },
        {
          "timestamp": 1745366400000,
          "datetime": "2025-04-23T00:00:00",
          "open": 0.02468,
          "high": 0.02502,
          "low": 0.02403,
          "close": 0.02448,
          "volume": 52109166.0,
          "close_time": 1745452799999,
          "quote_volume": 1281010.27421,
          "trades": 15166,
          "taker_buy_base": 25042584.0,
          "taker_buy_quote": 615745.34001
        },
        {
          "timestamp": 1745452800000,
          "datetime": "2025-04-24T00:00:00",
          "open": 0.02447,
          "high": 0.02469,
          "low": 0.02355,
          "close": 0.02459,
          "volume": 28437412.0,
          "close_time": 1745539199999,
          "quote_volume": 687415.53779,
          "trades": 9967,
          "taker_buy_base": 14397577.0,
          "taker_buy_quote": 348115.072
        },
        {
          "timestamp": 1745539200000,
          "datetime": "2025-04-25T00:00:00",
          "open": 0.02459,
          "high": 0.02538,
          "low": 0.02418,
          "close": 0.02524,
          "volume": 49121295.0,
          "close_time": 1745625599999,
          "quote_volume": 1225517.9389,
          "trades": 14705,
          "taker_buy_base": 24731728.0,
          "taker_buy_quote": 617156.67582
        },
        {
          "timestamp": 1745625600000,
          "datetime": "2025-04-26T00:00:00",
          "open": 0.02523,
          "high": 0.02594,
          "low": 0.02468,
          "close": 0.02583,
          "volume": 31745315.0,
          "close_time": 1745711999999,
          "quote_volume": 802517.81123,
          "trades": 10926,
          "taker_buy_base": 16458885.0,
          "taker_buy_quote": 416165.61031
        },
        {
          "timestamp": 1745712000000,
          "datetime": "2025-04-27T00:00:00",
          "open": 0.02585,
          "high": 0.02593,
          "low": 0.02435,
          "close": 0.02504,
          "volume": 28768172.0,
          "close_time": 1745798399999,
          "quote_volume": 719356.00083,
          "trades": 11798,
          "taker_buy_base": 13660776.0,
          "taker_buy_quote": 341249.79126
        },
        {
          "timestamp": 1745798400000,
          "datetime": "2025-04-28T00:00:00",
          "open": 0.02506,
          "high": 0.032,
          "low": 0.02469,
          "close": 0.02546,
          "volume": 160928202.0,
          "close_time": 1745884799999,
          "quote_volume": 4276370.83782,
          "trades": 45253,
          "taker_buy_base": 84456100.0,
          "taker_buy_quote": 2250013.87743
        },
        {
          "timestamp": 1745884800000,
          "datetime": "2025-04-29T00:00:00",
          "open": 0.02545,
          "high": 0.02547,
          "low": 0.0242,
          "close": 0.02454,
          "volume": 36132559.0,
          "close_time": 1745971199999,
          "quote_volume": 900135.26785,
          "trades": 10211,
          "taker_buy_base": 16630204.0,
          "taker_buy_quote": 414190.98966
        },
        {
          "timestamp": 1745971200000,
          "datetime": "2025-04-30T00:00:00",
          "open": 0.02455,
          "high": 0.02463,
          "low": 0.02341,
          "close": 0.02435,
          "volume": 29460894.0,
          "close_time": 1746057599999,
          "quote_volume": 713356.05091,
          "trades": 10197,
          "taker_buy_base": 12694555.0,
          "taker_buy_quote": 307301.29899
        },
        {
          "timestamp": 1746057600000,
          "datetime": "2025-05-01T00:00:00",
          "open": 0.02435,
          "high": 0.02512,
          "low": 0.02408,
          "close": 0.02501,
          "volume": 23590679.0,
          "close_time": 1746143999999,
          "quote_volume": 583821.05947,
          "trades": 9523,
          "taker_buy_base": 13031957.0,
          "taker_buy_quote": 322917.17418
        },
        {
          "timestamp": 1746144000000,
          "datetime": "2025-05-02T00:00:00",
          "open": 0.02501,
          "high": 0.02524,
          "low": 0.02469,
          "close": 0.02502,
          "volume": 22149563.0,
          "close_time": 1746230399999,
          "quote_volume": 553557.65183,
          "trades": 9339,
          "taker_buy_base": 12822276.0,
          "taker_buy_quote": 320450.55922
        },
        {
          "timestamp": 1746230400000,
          "datetime": "2025-05-03T00:00:00",
          "open": 0.02502,
          "high": 0.02503,
          "low": 0.02347,
          "close": 0.02365,
          "volume": 16659692.0,
          "close_time": 1746316799999,
          "quote_volume": 404432.69017,
          "trades": 6124,
          "taker_buy_base": 8247077.0,
          "taker_buy_quote": 200270.16348
        },
        {
          "timestamp": 1746316800000,
          "datetime": "2025-05-04T00:00:00",
          "open": 0.02366,
          "high": 0.02391,
          "low": 0.02276,
          "close": 0.02282,
          "volume": 17201582.0,
          "close_time": 1746403199999,
          "quote_volume": 399209.64346,
          "trades": 6724,
          "taker_buy_base": 7872286.0,
          "taker_buy_quote": 182737.41132
        },
        {
          "timestamp": 1746403200000,
          "datetime": "2025-05-05T00:00:00",
          "open": 0.02282,
          "high": 0.02367,
          "low": 0.02248,
          "close": 0.02339,
          "volume": 19729225.0,
          "close_time": 1746489599999,
          "quote_volume": 454443.23994,
          "trades": 6004,
          "taker_buy_base": 11135986.0,
          "taker_buy_quote": 256546.50075
        },
        {
          "timestamp": 1746489600000,
          "datetime": "2025-05-06T00:00:00",
          "open": 0.0234,
          "high": 0.02369,
          "low": 0.02156,
          "close": 0.02253,
          "volume": 27564507.0,
          "close_time": 1746575999999,
          "quote_volume": 625329.86754,
          "trades": 9260,
          "taker_buy_base": 13827672.0,
          "taker_buy_quote": 314034.53309
        },
        {
          "timestamp": 1746576000000,
          "datetime": "2025-05-07T00:00:00",
          "open": 0.02253,
          "high": 0.02283,
          "low": 0.02194,
          "close": 0.02271,
          "volume": 23693832.0,
          "close_time": 1746662399999,
          "quote_volume": 532282.12528,
          "trades": 7875,
          "taker_buy_base": 13525616.0,
          "taker_buy_quote": 303853.52223
        },
        {
          "timestamp": 1746662400000,
          "datetime": "2025-05-08T00:00:00",
          "open": 0.02271,
          "high": 0.0249,
          "low": 0.02253,
          "close": 0.02486,
          "volume": 29749576.0,
          "close_time": 1746748799999,
          "quote_volume": 704500.65019,
          "trades": 11502,
          "taker_buy_base": 15906076.0,
          "taker_buy_quote": 377853.4576
        },
        {
          "timestamp": 1746748800000,
          "datetime": "2025-05-09T00:00:00",
          "open": 0.02487,
          "high": 0.02615,
          "low": 0.02468,
          "close": 0.02611,
          "volume": 41371303.0,
          "close_time": 1746835199999,
          "quote_volume": 1055829.60406,
          "trades": 19523,
          "taker_buy_base": 19502445.0,
          "taker_buy_quote": 497951.99399
        },
        {
          "timestamp": 1746835200000,
          "datetime": "2025-05-10T00:00:00",
          "open": 0.02611,
          "high": 0.02731,
          "low": 0.02577,
          "close": 0.02731,
          "volume": 34429829.0,
          "close_time": 1746921599999,
          "quote_volume": 904733.97877,
          "trades": 17361,
          "taker_buy_base": 16759144.0,
          "taker_buy_quote": 440241.94172
        },
        {
          "timestamp": 1746921600000,
          "datetime": "2025-05-11T00:00:00",
          "open": 0.0273,
          "high": 0.02744,
          "low": 0.02587,
          "close": 0.02662,
          "volume": 40360022.0,
          "close_time": 1747007999999,
          "quote_volume": 1078497.54669,
          "trades": 15699,
          "taker_buy_base": 20596806.0,
          "taker_buy_quote": 550657.88735
        },
        {
          "timestamp": 1747008000000,
          "datetime": "2025-05-12T00:00:00",
          "open": 0.02662,
          "high": 0.02773,
          "low": 0.02532,
          "close": 0.02686,
          "volume": 40143510.0,
          "close_time": 1747094399999,
          "quote_volume": 1073542.53393,
          "trades": 17355,
          "taker_buy_base": 20888980.0,
          "taker_buy_quote": 558585.21938
        },
        {
          "timestamp": 1747094400000,
          "datetime": "2025-05-13T00:00:00",
          "open": 0.02686,
          "high": 0.02726,
          "low": 0.02523,
          "close": 0.02688,
          "volume": 34313106.0,
          "close_time": 1747180799999,
          "quote_volume": 905714.31819,
          "trades": 18072,
          "taker_buy_base": 17062632.0,
          "taker_buy_quote": 450760.25833
        },
        {
          "timestamp": 1747180800000,
          "datetime": "2025-05-14T00:00:00",
          "open": 0.02689,
          "high": 0.02755,
          "low": 0.02578,
          "close": 0.02604,
          "volume": 48731378.0,
          "close_time": 1747267199999,
          "quote_volume": 1300571.74217,
          "trades": 22414,
          "taker_buy_base": 23564538.0,
          "taker_buy_quote": 629567.99175
        },
        {
          "timestamp": 1747267200000,
          "datetime": "2025-05-15T00:00:00",
          "open": 0.02603,
          "high": 0.02637,
          "low": 0.02471,
          "close": 0.02579,
          "volume": 65015459.0,
          "close_time": 1747353599999,
          "quote_volume": 1660467.40332,
          "trades": 31586,
          "taker_buy_base": 39681870.0,
          "taker_buy_quote": 1013132.88433
        },
        {
          "timestamp": 1747353600000,
          "datetime": "2025-05-16T00:00:00",
          "open": 0.02579,
          "high": 0.02671,
          "low": 0.02487,
          "close": 0.02499,
          "volume": 72336126.0,
          "close_time": 1747439999999,
          "quote_volume": 1874288.88486,
          "trades": 31284,
          "taker_buy_base": 37326494.0,
          "taker_buy_quote": 969836.65549
        },
        {
          "timestamp": 1747440000000,
          "datetime": "2025-05-17T00:00:00",
          "open": 0.02498,
          "high": 0.02508,
          "low": 0.02335,
          "close": 0.02371,
          "volume": 49614462.0,
          "close_time": 1747526399999,
          "quote_volume": 1187420.9826,
          "trades": 18055,
          "taker_buy_base": 23063826.0,
          "taker_buy_quote": 551445.25484
        },
        {
          "timestamp": 1747526400000,
          "datetime": "2025-05-18T00:00:00",
          "open": 0.02371,
          "high": 0.02499,
          "low": 0.02316,
          "close": 0.02457,
          "volume": 32256533.0,
          "close_time": 1747612799999,
          "quote_volume": 780062.14947,
          "trades": 12337,
          "taker_buy_base": 16712038.0,
          "taker_buy_quote": 404169.69637
        },
        {
          "timestamp": 1747612800000,
          "datetime": "2025-05-19T00:00:00",
          "open": 0.02459,
          "high": 0.02474,
          "low": 0.02286,
          "close": 0.02408,
          "volume": 34534312.0,
          "close_time": 1747699199999,
          "quote_volume": 815911.10483,
          "trades": 10478,
          "taker_buy_base": 17184334.0,
          "taker_buy_quote": 405767.51631
        },
        {
          "timestamp": 1747699200000,
          "datetime": "2025-05-20T00:00:00",
          "open": 0.02408,
          "high": 0.02452,
          "low": 0.02347,
          "close": 0.02441,
          "volume": 41421133.0,
          "close_time": 1747785599999,
          "quote_volume": 996865.31761,
          "trades": 11056,
          "taker_buy_base": 19876625.0,
          "taker_buy_quote": 478004.33988
        },
        {
          "timestamp": 1747785600000,
          "datetime": "2025-05-21T00:00:00",
          "open": 0.02442,
          "high": 0.02489,
          "low": 0.02369,
          "close": 0.02454,
          "volume": 32992271.0,
          "close_time": 1747871999999,
          "quote_volume": 798030.20541,
          "trades": 10864,
          "taker_buy_base": 15943096.0,
          "taker_buy_quote": 385668.08768
        },
        {
          "timestamp": 1747872000000,
          "datetime": "2025-05-22T00:00:00",
          "open": 0.02455,
          "high": 0.02582,
          "low": 0.02448,
          "close": 0.02564,
          "volume": 28697349.0,
          "close_time": 1747958399999,
          "quote_volume": 722119.7575,
          "trades": 12103,
          "taker_buy_base": 13463329.0,
          "taker_buy_quote": 338265.48672
        },
        {
          "timestamp": 1747958400000,
          "datetime": "2025-05-23T00:00:00",
          "open": 0.02564,
          "high": 0.02638,
          "low": 0.02367,
          "close": 0.02377,
          "volume": 39528480.0,
          "close_time": 1748044799999,
          "quote_volume": 993406.6127,
          "trades": 15725,
          "taker_buy_base": 20201351.0,
          "taker_buy_quote": 508557.9859
        },
        {
          "timestamp": 1748044800000,
          "datetime": "2025-05-24T00:00:00",
          "open": 0.02377,
          "high": 0.02454,
          "low": 0.02364,
          "close": 0.02416,
          "volume": 16448107.0,
          "close_time": 1748131199999,
          "quote_volume": 398906.88179,
          "trades": 6713,
          "taker_buy_base": 10108537.0,
          "taker_buy_quote": 245244.77025
        },
        {
          "timestamp": 1748131200000,
          "datetime": "2025-05-25T00:00:00",
          "open": 0.02415,
          "high": 0.02434,
          "low": 0.02343,
          "close": 0.0243,
          "volume": 19267566.0,
          "close_time": 1748217599999,
          "quote_volume": 458635.98908,
          "trades": 11388,
          "taker_buy_base": 11360983.0,
          "taker_buy_quote": 270540.1443
        },
        {
          "timestamp": 1748217600000,
          "datetime": "2025-05-26T00:00:00",
          "open": 0.02429,
          "high": 0.02451,
          "low": 0.02355,
          "close": 0.02367,
          "volume": 18902046.0,
          "close_time": 1748303999999,
          "quote_volume": 453784.76439,
          "trades": 7525,
          "taker_buy_base": 8680732.0,
          "taker_buy_quote": 208602.6301
        },
        {
          "timestamp": 1748304000000,
          "datetime": "2025-05-27T00:00:00",
          "open": 0.02367,
          "high": 0.02517,
          "low": 0.02306,
          "close": 0.02455,
          "volume": 88794169.0,
          "close_time": 1748390399999,
          "quote_volume": 2175727.85227,
          "trades": 22947,
          "taker_buy_base": 53111885.0,
          "taker_buy_quote": 1300259.4459
        },
        {
          "timestamp": 1748390400000,
          "datetime": "2025-05-28T00:00:00",
          "open": 0.02455,
          "high": 0.0248,
          "low": 0.02362,
          "close": 0.02426,
          "volume": 25896795.0,
          "close_time": 1748476799999,
          "quote_volume": 627062.23145,
          "trades": 10236,
          "taker_buy_base": 14312256.0,
          "taker_buy_quote": 346450.14069
        },
        {
          "timestamp": 1748476800000,
          "datetime": "2025-05-29T00:00:00",
          "open": 0.02424,
          "high": 0.02456,
          "low": 0.02186,
          "close": 0.02346,
          "volume": 36539471.0,
          "close_time": 1748563199999,
          "quote_volume": 873787.20821,
          "trades": 18172,
          "taker_buy_base": 17051759.0,
          "taker_buy_quote": 408650.26878
        },
        {
          "timestamp": 1748563200000,
          "datetime": "2025-05-30T00:00:00",
          "open": 0.02343,
          "high": 0.02358,
          "low": 0.02,
          "close": 0.02113,
          "volume": 70250930.0,
          "close_time": 1748649599999,
          "quote_volume": 1550097.82227,
          "trades": 22845,
          "taker_buy_base": 35956193.0,
          "taker_buy_quote": 791634.0999
        },
        {
          "timestamp": 1748649600000,
          "datetime": "2025-05-31T00:00:00",
          "open": 0.02112,
          "high": 0.02141,
          "low": 0.02032,
          "close": 0.02122,
          "volume": 29118199.0,
          "close_time": 1748735999999,
          "quote_volume": 607643.36381,
          "trades": 11914,
          "taker_buy_base": 17393133.0,
          "taker_buy_quote": 362793.47215
        },
        {
          "timestamp": 1748736000000,
          "datetime": "2025-06-01T00:00:00",
          "open": 0.02123,
          "high": 0.02167,
          "low": 0.02075,
          "close": 0.02161,
          "volume": 20058630.0,
          "close_time": 1748822399999,
          "quote_volume": 425597.43653,
          "trades": 4921,
          "taker_buy_base": 9968041.0,
          "taker_buy_quote": 211381.18338
        },
        {
          "timestamp": 1748822400000,
          "datetime": "2025-06-02T00:00:00",
          "open": 0.02162,
          "high": 0.02198,
          "low": 0.02131,
          "close": 0.02177,
          "volume": 34151448.0,
          "close_time": 1748908799999,
          "quote_volume": 740635.41133,
          "trades": 8645,
          "taker_buy_base": 14728731.0,
          "taker_buy_quote": 319599.04686
        },
        {
          "timestamp": 1748908800000,
          "datetime": "2025-06-03T00:00:00",
          "open": 0.02178,
          "high": 0.02231,
          "low": 0.02161,
          "close": 0.02184,
          "volume": 27527310.0,
          "close_time": 1748995199999,
          "quote_volume": 603831.05413,
          "trades": 5378,
          "taker_buy_base": 12557611.0,
          "taker_buy_quote": 275375.74439
        },
        {
          "timestamp": 1748995200000,
          "datetime": "2025-06-04T00:00:00",
          "open": 0.02186,
          "high": 0.02378,
          "low": 0.02174,
          "close": 0.02195,
          "volume": 82840273.0,
          "close_time": 1749081599999,
          "quote_volume": 1880167.49838,
          "trades": 18396,
          "taker_buy_base": 44158983.0,
          "taker_buy_quote": 1003703.05293
        },
        {
          "timestamp": 1749081600000,
          "datetime": "2025-06-05T00:00:00",
          "open": 0.02194,
          "high": 0.02215,
          "low": 0.02034,
          "close": 0.0207,
          "volume": 32417510.0,
          "close_time": 1749167999999,
          "quote_volume": 694896.63833,
          "trades": 7643,
          "taker_buy_base": 15343102.0,
          "taker_buy_quote": 328891.10636
        },
        {
          "timestamp": 1749168000000,
          "datetime": "2025-06-06T00:00:00",
          "open": 0.02071,
          "high": 0.0218,
          "low": 0.0206,
          "close": 0.02112,
          "volume": 14770728.0,
          "close_time": 1749254399999,
          "quote_volume": 313881.61584,
          "trades": 5802,
          "taker_buy_base": 7408948.0,
          "taker_buy_quote": 157259.66796
        },
        {
          "timestamp": 1749254400000,
          "datetime": "2025-06-07T00:00:00",
          "open": 0.02113,
          "high": 0.0219,
          "low": 0.0211,
          "close": 0.02179,
          "volume": 15299865.0,
          "close_time": 1749340799999,
          "quote_volume": 331584.20031,
          "trades": 5402,
          "taker_buy_base": 7531399.0,
          "taker_buy_quote": 163192.85181
        },
        {
          "timestamp": 1749340800000,
          "datetime": "2025-06-08T00:00:00",
          "open": 0.0218,
          "high": 0.02204,
          "low": 0.02152,
          "close": 0.02176,
          "volume": 9203571.0,
          "close_time": 1749427199999,
          "quote_volume": 200642.61833,
          "trades": 3458,
          "taker_buy_base": 5205766.0,
          "taker_buy_quote": 113542.55655
        },
        {
          "timestamp": 1749427200000,
          "datetime": "2025-06-09T00:00:00",
          "open": 0.02177,
          "high": 0.02296,
          "low": 0.02164,
          "close": 0.02289,
          "volume": 19274196.0,
          "close_time": 1749513599999,
          "quote_volume": 427110.90885,
          "trades": 4563,
          "taker_buy_base": 9604771.0,
          "taker_buy_quote": 212582.327
        },
        {
          "timestamp": 1749513600000,
          "datetime": "2025-06-10T00:00:00",
          "open": 0.02289,
          "high": 0.0237,
          "low": 0.02264,
          "close": 0.02366,
          "volume": 17024454.0,
          "close_time": 1749599999999,
          "quote_volume": 394323.82919,
          "trades": 4743,
          "taker_buy_base": 8793473.0,
          "taker_buy_quote": 203713.73548
        },
        {
          "timestamp": 1749600000000,
          "datetime": "2025-06-11T00:00:00",
          "open": 0.02365,
          "high": 0.02376,
          "low": 0.02267,
          "close": 0.02288,
          "volume": 21110736.0,
          "close_time": 1749686399999,
          "quote_volume": 492166.02095,
          "trades": 7303,
          "taker_buy_base": 11237753.0,
          "taker_buy_quote": 261917.13517
        },
        {
          "timestamp": 1749686400000,
          "datetime": "2025-06-12T00:00:00",
          "open": 0.02287,
          "high": 0.02293,
          "low": 0.02117,
          "close": 0.02133,
          "volume": 21592639.0,
          "close_time": 1749772799999,
          "quote_volume": 475857.87805,
          "trades": 6299,
          "taker_buy_base": 9187842.0,
          "taker_buy_quote": 202207.48915
        },
        {
          "timestamp": 1749772800000,
          "datetime": "2025-06-13T00:00:00",
          "open": 0.02131,
          "high": 0.02133,
          "low": 0.02016,
          "close": 0.02092,
          "volume": 35377068.0,
          "close_time": 1749859199999,
          "quote_volume": 725102.23058,
          "trades": 7864,
          "taker_buy_base": 17734295.0,
          "taker_buy_quote": 363624.56283
        },
        {
          "timestamp": 1749859200000,
          "datetime": "2025-06-14T00:00:00",
          "open": 0.02093,
          "high": 0.02116,
          "low": 0.0205,
          "close": 0.02113,
          "volume": 19948471.0,
          "close_time": 1749945599999,
          "quote_volume": 415732.64175,
          "trades": 5435,
          "taker_buy_base": 11428847.0,
          "taker_buy_quote": 238107.23778
        },
        {
          "timestamp": 1749945600000,
          "datetime": "2025-06-15T00:00:00",
          "open": 0.02113,
          "high": 0.022,
          "low": 0.02108,
          "close": 0.02146,
          "volume": 66860723.0,
          "close_time": 1750031999999,
          "quote_volume": 1433964.59543,
          "trades": 18233,
          "taker_buy_base": 30840419.0,
          "taker_buy_quote": 661531.27625
        },
        {
          "timestamp": 1750032000000,
          "datetime": "2025-06-16T00:00:00",
          "open": 0.02147,
          "high": 0.02187,
          "low": 0.02106,
          "close": 0.02109,
          "volume": 26640583.0,
          "close_time": 1750118399999,
          "quote_volume": 573319.31966,
          "trades": 12068,
          "taker_buy_base": 13020612.0,
          "taker_buy_quote": 280089.37484
        },
        {
          "timestamp": 1750118400000,
          "datetime": "2025-06-17T00:00:00",
          "open": 0.0211,
          "high": 0.02136,
          "low": 0.02017,
          "close": 0.02053,
          "volume": 31058187.0,
          "close_time": 1750204799999,
          "quote_volume": 647408.33192,
          "trades": 13710,
          "taker_buy_base": 15417754.0,
          "taker_buy_quote": 321407.37318
        },
        {
          "timestamp": 1750204800000,
          "datetime": "2025-06-18T00:00:00",
          "open": 0.02053,
          "high": 0.02072,
          "low": 0.01973,
          "close": 0.02052,
          "volume": 27452696.0,
          "close_time": 1750291199999,
          "quote_volume": 557940.57614,
          "trades": 12813,
          "taker_buy_base": 14637802.0,
          "taker_buy_quote": 297466.00816
        },
        {
          "timestamp": 1750291200000,
          "datetime": "2025-06-19T00:00:00",
          "open": 0.02051,
          "high": 0.02069,
          "low": 0.02005,
          "close": 0.02041,
          "volume": 21108885.0,
          "close_time": 1750377599999,
          "quote_volume": 430941.14865,
          "trades": 9211,
          "taker_buy_base": 10739762.0,
          "taker_buy_quote": 219322.77556
        },
        {
          "timestamp": 1750377600000,
          "datetime": "2025-06-20T00:00:00",
          "open": 0.02041,
          "high": 0.02089,
          "low": 0.01973,
          "close": 0.02015,
          "volume": 21976951.0,
          "close_time": 1750463999999,
          "quote_volume": 448426.38991,
          "trades": 8984,
          "taker_buy_base": 11209141.0,
          "taker_buy_quote": 228746.3719
        },
        {
          "timestamp": 1750464000000,
          "datetime": "2025-06-21T00:00:00",
          "open": 0.02015,
          "high": 0.02037,
          "low": 0.01883,
          "close": 0.01937,
          "volume": 25027860.0,
          "close_time": 1750550399999,
          "quote_volume": 495120.11769,
          "trades": 9639,
          "taker_buy_base": 12815684.0,
          "taker_buy_quote": 253540.34041
        },
        {
          "timestamp": 1750550400000,
          "datetime": "2025-06-22T00:00:00",
          "open": 0.01939,
          "high": 0.01949,
          "low": 0.01785,
          "close": 0.01868,
          "volume": 43962320.0,
          "close_time": 1750636799999,
          "quote_volume": 821814.04271,
          "trades": 24566,
          "taker_buy_base": 24332109.0,
          "taker_buy_quote": 454732.00023
        },
        {
          "timestamp": 1750636800000,
          "datetime": "2025-06-23T00:00:00",
          "open": 0.01867,
          "high": 0.02029,
          "low": 0.01856,
          "close": 0.02024,
          "volume": 31435027.0,
          "close_time": 1750723199999,
          "quote_volume": 603631.03011,
          "trades": 17881,
          "taker_buy_base": 16737643.0,
          "taker_buy_quote": 320615.46423
        },
        {
          "timestamp": 1750723200000,
          "datetime": "2025-06-24T00:00:00",
          "open": 0.02024,
          "high": 0.02083,
          "low": 0.01984,
          "close": 0.0204,
          "volume": 53850933.0,
          "close_time": 1750809599999,
          "quote_volume": 1090761.48021,
          "trades": 15678,
          "taker_buy_base": 31897267.0,
          "taker_buy_quote": 645408.96979
        },
        {
          "timestamp": 1750809600000,
          "datetime": "2025-06-25T00:00:00",
          "open": 0.0204,
          "high": 0.02058,
          "low": 0.01997,
          "close": 0.02024,
          "volume": 24377211.0,
          "close_time": 1750895999999,
          "quote_volume": 495371.3986,
          "trades": 8486,
          "taker_buy_base": 13023511.0,
          "taker_buy_quote": 264724.75391
        },
        {
          "timestamp": 1750896000000,
          "datetime": "2025-06-26T00:00:00",
          "open": 0.02025,
          "high": 0.02057,
          "low": 0.0196,
          "close": 0.01966,
          "volume": 19363273.0,
          "close_time": 1750982399999,
          "quote_volume": 388726.08528,
          "trades": 8568,
          "taker_buy_base": 8868733.0,
          "taker_buy_quote": 178169.11559
        },
        {
          "timestamp": 1750982400000,
          "datetime": "2025-06-27T00:00:00",
          "open": 0.01965,
          "high": 0.02016,
          "low": 0.01948,
          "close": 0.02002,
          "volume": 23843210.0,
          "close_time": 1751068799999,
          "quote_volume": 473046.78319,
          "trades": 8599,
          "taker_buy_base": 11514465.0,
          "taker_buy_quote": 228678.79407
        },
        {
          "timestamp": 1751068800000,
          "datetime": "2025-06-28T00:00:00",
          "open": 0.02003,
          "high": 0.0204,
          "low": 0.01975,
          "close": 0.02018,
          "volume": 11773251.0,
          "close_time": 1751155199999,
          "quote_volume": 235819.94104,
          "trades": 3416,
          "taker_buy_base": 6268090.0,
          "taker_buy_quote": 125441.67292
        },
        {
          "timestamp": 1751155200000,
          "datetime": "2025-06-29T00:00:00",
          "open": 0.02019,
          "high": 0.02049,
          "low": 0.01976,
          "close": 0.0204,
          "volume": 21443767.0,
          "close_time": 1751241599999,
          "quote_volume": 430735.31202,
          "trades": 5649,
          "taker_buy_base": 10911528.0,
          "taker_buy_quote": 218848.3244
        },
        {
          "timestamp": 1751241600000,
          "datetime": "2025-06-30T00:00:00",
          "open": 0.0204,
          "high": 0.02044,
          "low": 0.01929,
          "close": 0.01945,
          "volume": 32411915.0,
          "close_time": 1751327999999,
          "quote_volume": 635227.03547,
          "trades": 10769,
          "taker_buy_base": 17974189.0,
          "taker_buy_quote": 351790.78416
        },
        {
          "timestamp": 1751328000000,
          "datetime": "2025-07-01T00:00:00",
          "open": 0.01946,
          "high": 0.0197,
          "low": 0.01824,
          "close": 0.01836,
          "volume": 44740406.0,
          "close_time": 1751414399999,
          "quote_volume": 844047.83512,
          "trades": 12261,
          "taker_buy_base": 27450352.0,
          "taker_buy_quote": 518063.10572
        },
        {
          "timestamp": 1751414400000,
          "datetime": "2025-07-02T00:00:00",
          "open": 0.01835,
          "high": 0.02018,
          "low": 0.01787,
          "close": 0.01957,
          "volume": 49343855.0,
          "close_time": 1751500799999,
          "quote_volume": 929177.02347,
          "trades": 17103,
          "taker_buy_base": 26307601.0,
          "taker_buy_quote": 493871.41216
        },
        {
          "timestamp": 1751500800000,
          "datetime": "2025-07-03T00:00:00",
          "open": 0.01958,
          "high": 0.02013,
          "low": 0.0195,
          "close": 0.01978,
          "volume": 22326516.0,
          "close_time": 1751587199999,
          "quote_volume": 442425.42586,
          "trades": 9392,
          "taker_buy_base": 10588092.0,
          "taker_buy_quote": 209900.94208
        },
        {
          "timestamp": 1751587200000,
          "datetime": "2025-07-04T00:00:00",
          "open": 0.01979,
          "high": 0.01986,
          "low": 0.0188,
          "close": 0.01909,
          "volume": 18887966.0,
          "close_time": 1751673599999,
          "quote_volume": 362489.27401,
          "trades": 9246,
          "taker_buy_base": 10338433.0,
          "taker_buy_quote": 198258.61784
        },
        {
          "timestamp": 1751673600000,
          "datetime": "2025-07-05T00:00:00",
          "open": 0.0191,
          "high": 0.02009,
          "low": 0.0191,
          "close": 0.01993,
          "volume": 54768693.0,
          "close_time": 1751759999999,
          "quote_volume": 1072839.19661,
          "trades": 14852,
          "taker_buy_base": 30663599.0,
          "taker_buy_quote": 600637.3341
        },
        {
          "timestamp": 1751760000000,
          "datetime": "2025-07-06T00:00:00",
          "open": 0.01992,
          "high": 0.01994,
          "low": 0.01931,
          "close": 0.01967,
          "volume": 18291239.0,
          "close_time": 1751846399999,
          "quote_volume": 358202.3992,
          "trades": 6809,
          "taker_buy_base": 9112629.0,
          "taker_buy_quote": 178463.93909
        },
        {
          "timestamp": 1751846400000,
          "datetime": "2025-07-07T00:00:00",
          "open": 0.01967,
          "high": 0.01994,
          "low": 0.01947,
          "close": 0.01974,
          "volume": 21066558.0,
          "close_time": 1751932799999,
          "quote_volume": 415354.28092,
          "trades": 7585,
          "taker_buy_base": 10486226.0,
          "taker_buy_quote": 206902.93456
        },
        {
          "timestamp": 1751932800000,
          "datetime": "2025-07-08T00:00:00",
          "open": 0.01973,
          "high": 0.02013,
          "low": 0.01951,
          "close": 0.01999,
          "volume": 32425500.0,
          "close_time": 1752019199999,
          "quote_volume": 644832.90196,
          "trades": 12475,
          "taker_buy_base": 17060757.0,
          "taker_buy_quote": 339551.85751
        },
        {
          "timestamp": 1752019200000,
          "datetime": "2025-07-09T00:00:00",
          "open": 0.02,
          "high": 0.02098,
          "low": 0.01982,
          "close": 0.0207,
          "volume": 29732310.0,
          "close_time": 1752105599999,
          "quote_volume": 604377.30886,
          "trades": 13113,
          "taker_buy_base": 17691484.0,
          "taker_buy_quote": 359941.05777
        },
        {
          "timestamp": 1752105600000,
          "datetime": "2025-07-10T00:00:00",
          "open": 0.02069,
          "high": 0.02272,
          "low": 0.02042,
          "close": 0.02207,
          "volume": 46523891.0,
          "close_time": 1752191999999,
          "quote_volume": 997111.03317,
          "trades": 19379,
          "taker_buy_base": 25396511.0,
          "taker_buy_quote": 544618.90843
        },
        {
          "timestamp": 1752192000000,
          "datetime": "2025-07-11T00:00:00",
          "open": 0.02208,
          "high": 0.023,
          "low": 0.02169,
          "close": 0.0222,
          "volume": 46477676.0,
          "close_time": 1752278399999,
          "quote_volume": 1037803.18835,
          "trades": 26868,
          "taker_buy_base": 20753514.0,
          "taker_buy_quote": 464248.25849
        },
        {
          "timestamp": 1752278400000,
          "datetime": "2025-07-12T00:00:00",
          "open": 0.02221,
          "high": 0.02487,
          "low": 0.02189,
          "close": 0.0229,
          "volume": 132406243.0,
          "close_time": 1752364799999,
          "quote_volume": 3103358.85817,
          "trades": 56058,
          "taker_buy_base": 67752161.0,
          "taker_buy_quote": 1590349.40815
        },
        {
          "timestamp": 1752364800000,
          "datetime": "2025-07-13T00:00:00",
          "open": 0.0229,
          "high": 0.02377,
          "low": 0.02248,
          "close": 0.02303,
          "volume": 29768715.0,
          "close_time": 1752451199999,
          "quote_volume": 689068.14774,
          "trades": 22490,
          "taker_buy_base": 14058813.0,
          "taker_buy_quote": 325510.07987
        },
        {
          "timestamp": 1752451200000,
          "datetime": "2025-07-14T00:00:00",
          "open": 0.02303,
          "high": 0.02385,
          "low": 0.0227,
          "close": 0.02309,
          "volume": 23091844.0,
          "close_time": 1752537599999,
          "quote_volume": 539204.40181,
          "trades": 16454,
          "taker_buy_base": 10866724.0,
          "taker_buy_quote": 253790.68836
        },
        {
          "timestamp": 1752537600000,
          "datetime": "2025-07-15T00:00:00",
          "open": 0.02308,
          "high": 0.02395,
          "low": 0.02223,
          "close": 0.02389,
          "volume": 30738714.0,
          "close_time": 1752623999999,
          "quote_volume": 710015.80791,
          "trades": 18042,
          "taker_buy_base": 18187637.0,
          "taker_buy_quote": 421301.78387
        },
        {
          "timestamp": 1752624000000,
          "datetime": "2025-07-16T00:00:00",
          "open": 0.02389,
          "high": 0.02451,
          "low": 0.02335,
          "close": 0.02374,
          "volume": 34174274.0,
          "close_time": 1752710399999,
          "quote_volume": 810931.36647,
          "trades": 14270,
          "taker_buy_base": 15268483.0,
          "taker_buy_quote": 362708.92744
        },
        {
          "timestamp": 1752710400000,
          "datetime": "2025-07-17T00:00:00",
          "open": 0.02375,
          "high": 0.02399,
          "low": 0.02299,
          "close": 0.02386,
          "volume": 26587450.0,
          "close_time": 1752796799999,
          "quote_volume": 626021.45987,
          "trades": 12705,
          "taker_buy_base": 13260408.0,
          "taker_buy_quote": 312215.16439
        },
        {
          "timestamp": 1752796800000,
          "datetime": "2025-07-18T00:00:00",
          "open": 0.02387,
          "high": 0.02467,
          "low": 0.0233,
          "close": 0.0237,
          "volume": 33418099.0,
          "close_time": 1752883199999,
          "quote_volume": 803430.73099,
          "trades": 14197,
          "taker_buy_base": 15211385.0,
          "taker_buy_quote": 366486.34121
        },
        {
          "timestamp": 1752883200000,
          "datetime": "2025-07-19T00:00:00",
          "open": 0.0237,
          "high": 0.02415,
          "low": 0.02319,
          "close": 0.02407,
          "volume": 21992403.0,
          "close_time": 1752969599999,
          "quote_volume": 520334.41124,
          "trades": 10916,
          "taker_buy_base": 12128192.0,
          "taker_buy_quote": 287005.99372
        },
        {
          "timestamp": 1752969600000,
          "datetime": "2025-07-20T00:00:00",
          "open": 0.02407,
          "high": 0.02513,
          "low": 0.02407,
          "close": 0.02458,
          "volume": 27149726.0,
          "close_time": 1753055999999,
          "quote_volume": 666650.26899,
          "trades": 11956,
          "taker_buy_base": 13971331.0,
          "taker_buy_quote": 343095.42988
        },
        {
          "timestamp": 1753056000000,
          "datetime": "2025-07-21T00:00:00",
          "open": 0.02456,
          "high": 0.02521,
          "low": 0.02418,
          "close": 0.02475,
          "volume": 31478115.0,
          "close_time": 1753142399999,
          "quote_volume": 780039.50466,
          "trades": 15083,
          "taker_buy_base": 18139946.0,
          "taker_buy_quote": 449529.88031
        },
        {
          "timestamp": 1753142400000,
          "datetime": "2025-07-22T00:00:00",
          "open": 0.02475,
          "high": 0.02597,
          "low": 0.02383,
          "close": 0.02492,
          "volume": 86888027.0,
          "close_time": 1753228799999,
          "quote_volume": 2140536.71344,
          "trades": 36302,
          "taker_buy_base": 52986039.0,
          "taker_buy_quote": 1306371.40726
        },
        {
          "timestamp": 1753228800000,
          "datetime": "2025-07-23T00:00:00",
          "open": 0.02493,
          "high": 0.02551,
          "low": 0.02263,
          "close": 0.02331,
          "volume": 142800370.0,
          "close_time": 1753315199999,
          "quote_volume": 3422720.59878,
          "trades": 47029,
          "taker_buy_base": 63407789.0,
          "taker_buy_quote": 1524597.40049
        },
        {
          "timestamp": 1753315200000,
          "datetime": "2025-07-24T00:00:00",
          "open": 0.02331,
          "high": 0.02342,
          "low": 0.02153,
          "close": 0.02232,
          "volume": 42009491.0,
          "close_time": 1753401599999,
          "quote_volume": 944355.88885,
          "trades": 23317,
          "taker_buy_base": 20107457.0,
          "taker_buy_quote": 451532.92796
        },
        {
          "timestamp": 1753401600000,
          "datetime": "2025-07-25T00:00:00",
          "open": 0.02233,
          "high": 0.02265,
          "low": 0.02159,
          "close": 0.02264,
          "volume": 35727519.0,
          "close_time": 1753487999999,
          "quote_volume": 788897.63781,
          "trades": 19151,
          "taker_buy_base": 18930466.0,
          "taker_buy_quote": 418147.21314
        },
        {
          "timestamp": 1753488000000,
          "datetime": "2025-07-26T00:00:00",
          "open": 0.02262,
          "high": 0.02279,
          "low": 0.02244,
          "close": 0.0226,
          "volume": 12440484.0,
          "close_time": 1753574399999,
          "quote_volume": 281439.80932,
          "trades": 5624,
          "taker_buy_base": 7282848.0,
          "taker_buy_quote": 164731.22034
        },
        {
          "timestamp": 1753574400000,
          "datetime": "2025-07-27T00:00:00",
          "open": 0.0226,
          "high": 0.02343,
          "low": 0.02257,
          "close": 0.02338,
          "volume": 18760244.0,
          "close_time": 1753660799999,
          "quote_volume": 430730.14237,
          "trades": 7216,
          "taker_buy_base": 10903528.0,
          "taker_buy_quote": 250223.1076
        },
        {
          "timestamp": 1753660800000,
          "datetime": "2025-07-28T00:00:00",
          "open": 0.02338,
          "high": 0.02366,
          "low": 0.02233,
          "close": 0.02251,
          "volume": 32635228.0,
          "close_time": 1753747199999,
          "quote_volume": 752698.45099,
          "trades": 13834,
          "taker_buy_base": 15663221.0,
          "taker_buy_quote": 361081.86375
        },
        {
          "timestamp": 1753747200000,
          "datetime": "2025-07-29T00:00:00",
          "open": 0.02249,
          "high": 0.02304,
          "low": 0.0217,
          "close": 0.02204,
          "volume": 23134827.0,
          "close_time": 1753833599999,
          "quote_volume": 515808.45672,
          "trades": 8698,
          "taker_buy_base": 10971515.0,
          "taker_buy_quote": 244593.38311
        },
        {
          "timestamp": 1753833600000,
          "datetime": "2025-07-30T00:00:00",
          "open": 0.02204,
          "high": 0.02222,
          "low": 0.02123,
          "close": 0.02221,
          "volume": 35639263.0,
          "close_time": 1753919999999,
          "quote_volume": 776415.52189,
          "trades": 19685,
          "taker_buy_base": 19861619.0,
          "taker_buy_quote": 432613.5411
        },
        {
          "timestamp": 1753920000000,
          "datetime": "2025-07-31T00:00:00",
          "open": 0.0222,
          "high": 0.02275,
          "low": 0.02107,
          "close": 0.02115,
          "volume": 38828761.0,
          "close_time": 1754006399999,
          "quote_volume": 857024.54833,
          "trades": 16077,
          "taker_buy_base": 22438430.0,
          "taker_buy_quote": 495276.87056
        },
        {
          "timestamp": 1754006400000,
          "datetime": "2025-08-01T00:00:00",
          "open": 0.02116,
          "high": 0.02121,
          "low": 0.02002,
          "close": 0.02042,
          "volume": 45583727.0,
          "close_time": 1754092799999,
          "quote_volume": 944451.1536,
          "trades": 17210,
          "taker_buy_base": 19503264.0,
          "taker_buy_quote": 403567.38783
        },
        {
          "timestamp": 1754092800000,
          "datetime": "2025-08-02T00:00:00",
          "open": 0.02039,
          "high": 0.02069,
          "low": 0.01947,
          "close": 0.01994,
          "volume": 20842670.0,
          "close_time": 1754179199999,
          "quote_volume": 420046.39996,
          "trades": 7348,
          "taker_buy_base": 10266767.0,
          "taker_buy_quote": 207157.40603
        },
        {
          "timestamp": 1754179200000,
          "datetime": "2025-08-03T00:00:00",
          "open": 0.01998,
          "high": 0.02063,
          "low": 0.01978,
          "close": 0.02053,
          "volume": 13018065.0,
          "close_time": 1754265599999,
          "quote_volume": 264788.68974,
          "trades": 5239,
          "taker_buy_base": 6374114.0,
          "taker_buy_quote": 129649.73344
        },
        {
          "timestamp": 1754265600000,
          "datetime": "2025-08-04T00:00:00",
          "open": 0.02053,
          "high": 0.02125,
          "low": 0.02049,
          "close": 0.0212,
          "volume": 15489765.0,
          "close_time": 1754351999999,
          "quote_volume": 322689.82215,
          "trades": 6320,
          "taker_buy_base": 8530722.0,
          "taker_buy_quote": 177659.44113
        },
        {
          "timestamp": 1754352000000,
          "datetime": "2025-08-05T00:00:00",
          "open": 0.0212,
          "high": 0.02132,
          "low": 0.02003,
          "close": 0.02046,
          "volume": 20726053.0,
          "close_time": 1754438399999,
          "quote_volume": 431515.40501,
          "trades": 9340,
          "taker_buy_base": 9766585.0,
          "taker_buy_quote": 203253.36616
        },
        {
          "timestamp": 1754438400000,
          "datetime": "2025-08-06T00:00:00",
          "open": 0.02043,
          "high": 0.02069,
          "low": 0.01986,
          "close": 0.02024,
          "volume": 26693739.0,
          "close_time": 1754524799999,
          "quote_volume": 539700.78769,
          "trades": 9025,
          "taker_buy_base": 14430755.0,
          "taker_buy_quote": 291832.57028
        },
        {
          "timestamp": 1754524800000,
          "datetime": "2025-08-07T00:00:00",
          "open": 0.02024,
          "high": 0.02117,
          "low": 0.02017,
          "close": 0.02115,
          "volume": 33940026.0,
          "close_time": 1754611199999,
          "quote_volume": 699187.29973,
          "trades": 10668,
          "taker_buy_base": 17872183.0,
          "taker_buy_quote": 368330.04052
        },
        {
          "timestamp": 1754611200000,
          "datetime": "2025-08-08T00:00:00",
          "open": 0.02116,
          "high": 0.02151,
          "low": 0.02094,
          "close": 0.02135,
          "volume": 17003133.0,
          "close_time": 1754697599999,
          "quote_volume": 361228.29534,
          "trades": 9848,
          "taker_buy_base": 8944536.0,
          "taker_buy_quote": 190086.22177
        },
        {
          "timestamp": 1754697600000,
          "datetime": "2025-08-09T00:00:00",
          "open": 0.02135,
          "high": 0.02209,
          "low": 0.02124,
          "close": 0.02184,
          "volume": 16523431.0,
          "close_time": 1754783999999,
          "quote_volume": 360220.9613,
          "trades": 10310,
          "taker_buy_base": 8125238.0,
          "taker_buy_quote": 177105.22468
        },
        {
          "timestamp": 1754784000000,
          "datetime": "2025-08-10T00:00:00",
          "open": 0.02185,
          "high": 0.02213,
          "low": 0.02129,
          "close": 0.02161,
          "volume": 24112441.0,
          "close_time": 1754870399999,
          "quote_volume": 521018.62965,
          "trades": 14270,
          "taker_buy_base": 14095158.0,
          "taker_buy_quote": 304579.50625
        },
        {
          "timestamp": 1754870400000,
          "datetime": "2025-08-11T00:00:00",
          "open": 0.0216,
          "high": 0.02204,
          "low": 0.0203,
          "close": 0.02048,
          "volume": 46676605.0,
          "close_time": 1754956799999,
          "quote_volume": 984306.86983,
          "trades": 24998,
          "taker_buy_base": 29011619.0,
          "taker_buy_quote": 611024.97393
        },
        {
          "timestamp": 1754956800000,
          "datetime": "2025-08-12T00:00:00",
          "open": 0.02049,
          "high": 0.02162,
          "low": 0.02014,
          "close": 0.02154,
          "volume": 60635629.0,
          "close_time": 1755043199999,
          "quote_volume": 1264355.52621,
          "trades": 29103,
          "taker_buy_base": 32662329.0,
          "taker_buy_quote": 676986.8434
        },
        {
          "timestamp": 1755043200000,
          "datetime": "2025-08-13T00:00:00",
          "open": 0.02154,
          "high": 0.02232,
          "low": 0.02136,
          "close": 0.02224,
          "volume": 22735479.0,
          "close_time": 1755129599999,
          "quote_volume": 498622.46599,
          "trades": 13103,
          "taker_buy_base": 9577146.0,
          "taker_buy_quote": 210257.39382
        },
        {
          "timestamp": 1755129600000,
          "datetime": "2025-08-14T00:00:00",
          "open": 0.02225,
          "high": 0.02237,
          "low": 0.02037,
          "close": 0.0207,
          "volume": 36933833.0,
          "close_time": 1755215999999,
          "quote_volume": 783742.42389,
          "trades": 16639,
          "taker_buy_base": 19277624.0,
          "taker_buy_quote": 408323.56838
        },
        {
          "timestamp": 1755216000000,
          "datetime": "2025-08-15T00:00:00",
          "open": 0.02069,
          "high": 0.0211,
          "low": 0.02017,
          "close": 0.02076,
          "volume": 20089074.0,
          "close_time": 1755302399999,
          "quote_volume": 416455.86154,
          "trades": 11187,
          "taker_buy_base": 10338867.0,
          "taker_buy_quote": 214384.17861
        },
        {
          "timestamp": 1755302400000,
          "datetime": "2025-08-16T00:00:00",
          "open": 0.02077,
          "high": 0.02129,
          "low": 0.02068,
          "close": 0.02104,
          "volume": 14438168.0,
          "close_time": 1755388799999,
          "quote_volume": 303013.28338,
          "trades": 10507,
          "taker_buy_base": 8630143.0,
          "taker_buy_quote": 181058.92446
        },
        {
          "timestamp": 1755388800000,
          "datetime": "2025-08-17T00:00:00",
          "open": 0.02104,
          "high": 0.02146,
          "low": 0.02091,
          "close": 0.021,
          "volume": 14411401.0,
          "close_time": 1755475199999,
          "quote_volume": 305247.39046,
          "trades": 9375,
          "taker_buy_base": 7316602.0,
          "taker_buy_quote": 154884.11442
        },
        {
          "timestamp": 1755475200000,
          "datetime": "2025-08-18T00:00:00",
          "open": 0.02101,
          "high": 0.02102,
          "low": 0.01987,
          "close": 0.02025,
          "volume": 21892148.0,
          "close_time": 1755561599999,
          "quote_volume": 444643.81167,
          "trades": 11416,
          "taker_buy_base": 11777106.0,
          "taker_buy_quote": 239291.48392
        },
        {
          "timestamp": 1755561600000,
          "datetime": "2025-08-19T00:00:00",
          "open": 0.02024,
          "high": 0.02048,
          "low": 0.01964,
          "close": 0.01983,
          "volume": 22997714.0,
          "close_time": 1755647999999,
          "quote_volume": 461783.28792,
          "trades": 7191,
          "taker_buy_base": 10759513.0,
          "taker_buy_quote": 216233.79207
        },
        {
          "timestamp": 1755648000000,
          "datetime": "2025-08-20T00:00:00",
          "open": 0.01984,
          "high": 0.02096,
          "low": 0.01972,
          "close": 0.02087,
          "volume": 24789058.0,
          "close_time": 1755734399999,
          "quote_volume": 505690.25264,
          "trades": 8570,
          "taker_buy_base": 11618411.0,
          "taker_buy_quote": 236857.07387
        },
        {
          "timestamp": 1755734400000,
          "datetime": "2025-08-21T00:00:00",
          "open": 0.02088,
          "high": 0.02099,
          "low": 0.0201,
          "close": 0.02023,
          "volume": 19192854.0,
          "close_time": 1755820799999,
          "quote_volume": 393082.49836,
          "trades": 7209,
          "taker_buy_base": 8826130.0,
          "taker_buy_quote": 180597.96572
        },
        {
          "timestamp": 1755820800000,
          "datetime": "2025-08-22T00:00:00",
          "open": 0.02024,
          "high": 0.02173,
          "low": 0.01962,
          "close": 0.02168,
          "volume": 36048525.0,
          "close_time": 1755907199999,
          "quote_volume": 746648.43448,
          "trades": 15142,
          "taker_buy_base": 16503041.0,
          "taker_buy_quote": 341045.54401
        },
        {
          "timestamp": 1755907200000,
          "datetime": "2025-08-23T00:00:00",
          "open": 0.02169,
          "high": 0.02179,
          "low": 0.02125,
          "close": 0.02142,
          "volume": 14138185.0,
          "close_time": 1755993599999,
          "quote_volume": 304346.13737,
          "trades": 8541,
          "taker_buy_base": 5769312.0,
          "taker_buy_quote": 124185.98671
        },
        {
          "timestamp": 1755993600000,
          "datetime": "2025-08-24T00:00:00",
          "open": 0.02143,
          "high": 0.02151,
          "low": 0.02021,
          "close": 0.02052,
          "volume": 38152703.0,
          "close_time": 1756079999999,
          "quote_volume": 789227.6824,
          "trades": 20531,
          "taker_buy_base": 16214289.0,
          "taker_buy_quote": 335217.60586
        },
        {
          "timestamp": 1756080000000,
          "datetime": "2025-08-25T00:00:00",
          "open": 0.02052,
          "high": 0.02087,
          "low": 0.01923,
          "close": 0.0196,
          "volume": 38861029.0,
          "close_time": 1756166399999,
          "quote_volume": 775841.44701,
          "trades": 13685,
          "taker_buy_base": 20395352.0,
          "taker_buy_quote": 406761.83632
        },
        {
          "timestamp": 1756166400000,
          "datetime": "2025-08-26T00:00:00",
          "open": 0.01958,
          "high": 0.02043,
          "low": 0.01933,
          "close": 0.02027,
          "volume": 31573946.0,
          "close_time": 1756252799999,
          "quote_volume": 628651.52498,
          "trades": 7704,
          "taker_buy_base": 17174595.0,
          "taker_buy_quote": 342099.66921
        },
        {
          "timestamp": 1756252800000,
          "datetime": "2025-08-27T00:00:00",
          "open": 0.02027,
          "high": 0.02042,
          "low": 0.01996,
          "close": 0.02006,
          "volume": 21988344.0,
          "close_time": 1756339199999,
          "quote_volume": 444263.369,
          "trades": 5752,
          "taker_buy_base": 10249475.0,
          "taker_buy_quote": 207025.53414
        },
        {
          "timestamp": 1756339200000,
          "datetime": "2025-08-28T00:00:00",
          "open": 0.02008,
          "high": 0.0208,
          "low": 0.01986,
          "close": 0.0208,
          "volume": 12875964.0,
          "close_time": 1756425599999,
          "quote_volume": 263367.54203,
          "trades": 4781,
          "taker_buy_base": 6115127.0,
          "taker_buy_quote": 125130.97058
        },
        {
          "timestamp": 1756425600000,
          "datetime": "2025-08-29T00:00:00",
          "open": 0.02081,
          "high": 0.02084,
          "low": 0.01949,
          "close": 0.01983,
          "volume": 28624112.0,
          "close_time": 1756511999999,
          "quote_volume": 573272.48087,
          "trades": 7869,
          "taker_buy_base": 14041454.0,
          "taker_buy_quote": 280900.96109
        },
        {
          "timestamp": 1756512000000,
          "datetime": "2025-08-30T00:00:00",
          "open": 0.01982,
          "high": 0.02018,
          "low": 0.01963,
          "close": 0.02011,
          "volume": 8059244.0,
          "close_time": 1756598399999,
          "quote_volume": 160961.29183,
          "trades": 1979,
          "taker_buy_base": 4149734.0,
          "taker_buy_quote": 82940.30163
        },
        {
          "timestamp": 1756598400000,
          "datetime": "2025-08-31T00:00:00",
          "open": 0.02012,
          "high": 0.02058,
          "low": 0.01984,
          "close": 0.01985,
          "volume": 20699066.0,
          "close_time": 1756684799999,
          "quote_volume": 419706.2372,
          "trades": 4668,
          "taker_buy_base": 11031558.0,
          "taker_buy_quote": 223956.21868
        },
        {
          "timestamp": 1756684800000,
          "datetime": "2025-09-01T00:00:00",
          "open": 0.01984,
          "high": 0.02017,
          "low": 0.01908,
          "close": 0.01948,
          "volume": 26874783.0,
          "close_time": 1756771199999,
          "quote_volume": 527380.7953,
          "trades": 8804,
          "taker_buy_base": 12331004.0,
          "taker_buy_quote": 241861.10015
        },
        {
          "timestamp": 1756771200000,
          "datetime": "2025-09-02T00:00:00",
          "open": 0.01948,
          "high": 0.01997,
          "low": 0.01937,
          "close": 0.01987,
          "volume": 19811822.0,
          "close_time": 1756857599999,
          "quote_volume": 390591.35526,
          "trades": 6865,
          "taker_buy_base": 10179072.0,
          "taker_buy_quote": 200684.07743
        },
        {
          "timestamp": 1756857600000,
          "datetime": "2025-09-03T00:00:00",
          "open": 0.0199,
          "high": 0.02014,
          "low": 0.01962,
          "close": 0.01993,
          "volume": 16785341.0,
          "close_time": 1756943999999,
          "quote_volume": 333737.94667,
          "trades": 6730,
          "taker_buy_base": 7157671.0,
          "taker_buy_quote": 142390.71451
        },
        {
          "timestamp": 1756944000000,
          "datetime": "2025-09-04T00:00:00",
          "open": 0.01993,
          "high": 0.01997,
          "low": 0.01915,
          "close": 0.01937,
          "volume": 19678166.0,
          "close_time": 1757030399999,
          "quote_volume": 383477.30103,
          "trades": 4995,
          "taker_buy_base": 8899244.0,
          "taker_buy_quote": 173472.46842
        },
        {
          "timestamp": 1757030400000,
          "datetime": "2025-09-05T00:00:00",
          "open": 0.01937,
          "high": 0.01994,
          "low": 0.01936,
          "close": 0.01971,
          "volume": 16900216.0,
          "close_time": 1757116799999,
          "quote_volume": 332665.75864,
          "trades": 5843,
          "taker_buy_base": 9413485.0,
          "taker_buy_quote": 185183.47912
        },
        {
          "timestamp": 1757116800000,
          "datetime": "2025-09-06T00:00:00",
          "open": 0.01973,
          "high": 0.01977,
          "low": 0.0194,
          "close": 0.01955,
          "volume": 11665188.0,
          "close_time": 1757203199999,
          "quote_volume": 228042.20742,
          "trades": 3576,
          "taker_buy_base": 6641281.0,
          "taker_buy_quote": 129841.86581
        },
        {
          "timestamp": 1757203200000,
          "datetime": "2025-09-07T00:00:00",
          "open": 0.01954,
          "high": 0.0198,
          "low": 0.0194,
          "close": 0.01964,
          "volume": 10370255.0,
          "close_time": 1757289599999,
          "quote_volume": 203676.56167,
          "trades": 3650,
          "taker_buy_base": 4630498.0,
          "taker_buy_quote": 90926.83327
        },
        {
          "timestamp": 1757289600000,
          "datetime": "2025-09-08T00:00:00",
          "open": 0.01963,
          "high": 0.0199,
          "low": 0.01951,
          "close": 0.01983,
          "volume": 19829271.0,
          "close_time": 1757375999999,
          "quote_volume": 391653.79333,
          "trades": 6054,
          "taker_buy_base": 7956267.0,
          "taker_buy_quote": 157037.7076
        },
        {
          "timestamp": 1757376000000,
          "datetime": "2025-09-09T00:00:00",
          "open": 0.01982,
          "high": 0.02045,
          "low": 0.01973,
          "close": 0.01995,
          "volume": 19284732.0,
          "close_time": 1757462399999,
          "quote_volume": 386382.00061,
          "trades": 7351,
          "taker_buy_base": 9636329.0,
          "taker_buy_quote": 192968.21982
        },
        {
          "timestamp": 1757462400000,
          "datetime": "2025-09-10T00:00:00",
          "open": 0.01995,
          "high": 0.02033,
          "low": 0.01986,
          "close": 0.02012,
          "volume": 27014646.0,
          "close_time": 1757548799999,
          "quote_volume": 542678.17612,
          "trades": 7266,
          "taker_buy_base": 15388148.0,
          "taker_buy_quote": 309179.1013
        },
        {
          "timestamp": 1757548800000,
          "datetime": "2025-09-11T00:00:00",
          "open": 0.02012,
          "high": 0.02051,
          "low": 0.01988,
          "close": 0.02022,
          "volume": 27113469.0,
          "close_time": 1757635199999,
          "quote_volume": 545492.93712,
          "trades": 10619,
          "taker_buy_base": 11845923.0,
          "taker_buy_quote": 238818.41307
        },
        {
          "timestamp": 1757635200000,
          "datetime": "2025-09-12T00:00:00",
          "open": 0.02025,
          "high": 0.02071,
          "low": 0.01991,
          "close": 0.0207,
          "volume": 17037740.0,
          "close_time": 1757721599999,
          "quote_volume": 344820.3087,
          "trades": 6194,
          "taker_buy_base": 8677285.0,
          "taker_buy_quote": 175742.73181
        },
        {
          "timestamp": 1757721600000,
          "datetime": "2025-09-13T00:00:00",
          "open": 0.0207,
          "high": 0.021,
          "low": 0.02053,
          "close": 0.02091,
          "volume": 28242337.0,
          "close_time": 1757807999999,
          "quote_volume": 587251.92629,
          "trades": 11777,
          "taker_buy_base": 15205270.0,
          "taker_buy_quote": 316225.98016
        },
        {
          "timestamp": 1757808000000,
          "datetime": "2025-09-14T00:00:00",
          "open": 0.0209,
          "high": 0.02091,
          "low": 0.01979,
          "close": 0.01984,
          "volume": 35826937.0,
          "close_time": 1757894399999,
          "quote_volume": 723446.16849,
          "trades": 15512,
          "taker_buy_base": 21884268.0,
          "taker_buy_quote": 441550.14936
        },
        {
          "timestamp": 1757894400000,
          "datetime": "2025-09-15T00:00:00",
          "open": 0.01984,
          "high": 0.02002,
          "low": 0.01876,
          "close": 0.01922,
          "volume": 62024160.0,
          "close_time": 1757980799999,
          "quote_volume": 1202580.48888,
          "trades": 24297,
          "taker_buy_base": 37840087.0,
          "taker_buy_quote": 734118.99101
        },
        {
          "timestamp": 1757980800000,
          "datetime": "2025-09-16T00:00:00",
          "open": 0.01921,
          "high": 0.0194,
          "low": 0.01894,
          "close": 0.0193,
          "volume": 27157492.0,
          "close_time": 1758067199999,
          "quote_volume": 520778.87693,
          "trades": 7979,
          "taker_buy_base": 14260492.0,
          "taker_buy_quote": 273474.21129
        },
        {
          "timestamp": 1758067200000,
          "datetime": "2025-09-17T00:00:00",
          "open": 0.0193,
          "high": 0.01976,
          "low": 0.01904,
          "close": 0.01967,
          "volume": 27369844.0,
          "close_time": 1758153599999,
          "quote_volume": 528280.57704,
          "trades": 9836,
          "taker_buy_base": 13101099.0,
          "taker_buy_quote": 252786.03596
        },
        {
          "timestamp": 1758153600000,
          "datetime": "2025-09-18T00:00:00",
          "open": 0.01968,
          "high": 0.01992,
          "low": 0.01944,
          "close": 0.01986,
          "volume": 30367588.0,
          "close_time": 1758239999999,
          "quote_volume": 596765.90562,
          "trades": 7141,
          "taker_buy_base": 13552955.0,
          "taker_buy_quote": 266663.26539
        },
        {
          "timestamp": 1758240000000,
          "datetime": "2025-09-19T00:00:00",
          "open": 0.01986,
          "high": 0.02007,
          "low": 0.01906,
          "close": 0.01916,
          "volume": 18463120.0,
          "close_time": 1758326399999,
          "quote_volume": 359507.98687,
          "trades": 4599,
          "taker_buy_base": 9109944.0,
          "taker_buy_quote": 177683.65759
        },
        {
          "timestamp": 1758326400000,
          "datetime": "2025-09-20T00:00:00",
          "open": 0.01916,
          "high": 0.01953,
          "low": 0.01901,
          "close": 0.01939,
          "volume": 14034336.0,
          "close_time": 1758412799999,
          "quote_volume": 271024.14914,
          "trades": 3795,
          "taker_buy_base": 6317022.0,
          "taker_buy_quote": 121953.05056
        },
        {
          "timestamp": 1758412800000,
          "datetime": "2025-09-21T00:00:00",
          "open": 0.01939,
          "high": 0.01957,
          "low": 0.01909,
          "close": 0.01916,
          "volume": 13116092.0,
          "close_time": 1758499199999,
          "quote_volume": 253179.49924,
          "trades": 3617,
          "taker_buy_base": 6857444.0,
          "taker_buy_quote": 132353.98658
        },
        {
          "timestamp": 1758499200000,
          "datetime": "2025-09-22T00:00:00",
          "open": 0.01915,
          "high": 0.01923,
          "low": 0.01754,
          "close": 0.0179,
          "volume": 36797915.0,
          "close_time": 1758585599999,
          "quote_volume": 670570.40382,
          "trades": 11462,
          "taker_buy_base": 19519002.0,
          "taker_buy_quote": 355074.54492
        },
        {
          "timestamp": 1758585600000,
          "datetime": "2025-09-23T00:00:00",
          "open": 0.0179,
          "high": 0.0181,
          "low": 0.01758,
          "close": 0.01775,
          "volume": 24755979.0,
          "close_time": 1758671999999,
          "quote_volume": 442505.45396,
          "trades": 5588,
          "taker_buy_base": 14175002.0,
          "taker_buy_quote": 253416.54564
        },
        {
          "timestamp": 1758672000000,
          "datetime": "2025-09-24T00:00:00",
          "open": 0.01776,
          "high": 0.01829,
          "low": 0.01749,
          "close": 0.01809,
          "volume": 19277436.0,
          "close_time": 1758758399999,
          "quote_volume": 346139.38405,
          "trades": 4080,
          "taker_buy_base": 9513298.0,
          "taker_buy_quote": 170823.73707
        },
        {
          "timestamp": 1758758400000,
          "datetime": "2025-09-25T00:00:00",
          "open": 0.01808,
          "high": 0.01809,
          "low": 0.01691,
          "close": 0.0172,
          "volume": 25138401.0,
          "close_time": 1758844799999,
          "quote_volume": 439652.28296,
          "trades": 6308,
          "taker_buy_base": 12452529.0,
          "taker_buy_quote": 217793.1587
        },
        {
          "timestamp": 1758844800000,
          "datetime": "2025-09-26T00:00:00",
          "open": 0.01722,
          "high": 0.01783,
          "low": 0.0171,
          "close": 0.01777,
          "volume": 17626980.0,
          "close_time": 1758931199999,
          "quote_volume": 307456.91926,
          "trades": 4522,
          "taker_buy_base": 8097428.0,
          "taker_buy_quote": 141469.06526
        },
        {
          "timestamp": 1758931200000,
          "datetime": "2025-09-27T00:00:00",
          "open": 0.01776,
          "high": 0.01781,
          "low": 0.01744,
          "close": 0.0175,
          "volume": 7907680.0,
          "close_time": 1759017599999,
          "quote_volume": 139214.85705,
          "trades": 3436,
          "taker_buy_base": 3519403.0,
          "taker_buy_quote": 61983.1464
        },
        {
          "timestamp": 1759017600000,
          "datetime": "2025-09-28T00:00:00",
          "open": 0.0175,
          "high": 0.01797,
          "low": 0.01715,
          "close": 0.01794,
          "volume": 13576420.0,
          "close_time": 1759103999999,
          "quote_volume": 237439.28431,
          "trades": 3649,
          "taker_buy_base": 8133153.0,
          "taker_buy_quote": 142150.07827
        },
        {
          "timestamp": 1759104000000,
          "datetime": "2025-09-29T00:00:00",
          "open": 0.01795,
          "high": 0.01801,
          "low": 0.0174,
          "close": 0.01773,
          "volume": 17425045.0,
          "close_time": 1759190399999,
          "quote_volume": 310036.26978,
          "trades": 5881,
          "taker_buy_base": 8495918.0,
          "taker_buy_quote": 151185.38879
        },
        {
          "timestamp": 1759190400000,
          "datetime": "2025-09-30T00:00:00",
          "open": 0.01774,
          "high": 0.01774,
          "low": 0.01685,
          "close": 0.01718,
          "volume": 40745109.0,
          "close_time": 1759276799999,
          "quote_volume": 701564.08099,
          "trades": 16980,
          "taker_buy_base": 24279473.0,
          "taker_buy_quote": 418082.18898
        },
        {
          "timestamp": 1759276800000,
          "datetime": "2025-10-01T00:00:00",
          "open": 0.01718,
          "high": 0.01793,
          "low": 0.01704,
          "close": 0.0179,
          "volume": 31055583.0,
          "close_time": 1759363199999,
          "quote_volume": 542742.99465,
          "trades": 12797,
          "taker_buy_base": 16537713.0,
          "taker_buy_quote": 288676.72528
        },
        {
          "timestamp": 1759363200000,
          "datetime": "2025-10-02T00:00:00",
          "open": 0.01791,
          "high": 0.01822,
          "low": 0.0176,
          "close": 0.01806,
          "volume": 25993302.0,
          "close_time": 1759449599999,
          "quote_volume": 468918.61202,
          "trades": 6842,
          "taker_buy_base": 11913578.0,
          "taker_buy_quote": 214930.62328
        },
        {
          "timestamp": 1759449600000,
          "datetime": "2025-10-03T00:00:00",
          "open": 0.01806,
          "high": 0.01835,
          "low": 0.01775,
          "close": 0.01807,
          "volume": 19459695.0,
          "close_time": 1759535999999,
          "quote_volume": 350182.61549,
          "trades": 5613,
          "taker_buy_base": 10188756.0,
          "taker_buy_quote": 183346.24821
        },
        {
          "timestamp": 1759536000000,
          "datetime": "2025-10-04T00:00:00",
          "open": 0.0181,
          "high": 0.0181,
          "low": 0.01743,
          "close": 0.01758,
          "volume": 12225091.0,
          "close_time": 1759622399999,
          "quote_volume": 216652.88096,
          "trades": 4320,
          "taker_buy_base": 4922358.0,
          "taker_buy_quote": 87303.32645
        },
        {
          "timestamp": 1759622400000,
          "datetime": "2025-10-05T00:00:00",
          "open": 0.01757,
          "high": 0.01812,
          "low": 0.01743,
          "close": 0.01758,
          "volume": 20559083.0,
          "close_time": 1759708799999,
          "quote_volume": 365410.81046,
          "trades": 6196,
          "taker_buy_base": 10866158.0,
          "taker_buy_quote": 193131.52729
        },
        {
          "timestamp": 1759708800000,
          "datetime": "2025-10-06T00:00:00",
          "open": 0.01756,
          "high": 0.01821,
          "low": 0.01748,
          "close": 0.01799,
          "volume": 15286182.0,
          "close_time": 1759795199999,
          "quote_volume": 273077.82694,
          "trades": 4988,
          "taker_buy_base": 6973791.0,
          "taker_buy_quote": 124440.23
        },
        {
          "timestamp": 1759795200000,
          "datetime": "2025-10-07T00:00:00",
          "open": 0.01801,
          "high": 0.01806,
          "low": 0.01707,
          "close": 0.01719,
          "volume": 21230486.0,
          "close_time": 1759881599999,
          "quote_volume": 372310.25632,
          "trades": 5714,
          "taker_buy_base": 10194610.0,
          "taker_buy_quote": 178571.73007
        },
        {
          "timestamp": 1759881600000,
          "datetime": "2025-10-08T00:00:00",
          "open": 0.01718,
          "high": 0.01792,
          "low": 0.01696,
          "close": 0.01758,
          "volume": 28872931.0,
          "close_time": 1759967999999,
          "quote_volume": 501217.31841,
          "trades": 5756,
          "taker_buy_base": 15031723.0,
          "taker_buy_quote": 261166.13562
        },
        {
          "timestamp": 1759968000000,
          "datetime": "2025-10-09T00:00:00",
          "open": 0.01758,
          "high": 0.01778,
          "low": 0.01701,
          "close": 0.01745,
          "volume": 32141008.0,
          "close_time": 1760054399999,
          "quote_volume": 558128.64048,
          "trades": 7955,
          "taker_buy_base": 17250476.0,
          "taker_buy_quote": 299421.40628
        },
        {
          "timestamp": 1760054400000,
          "datetime": "2025-10-10T00:00:00",
          "open": 0.01746,
          "high": 0.01763,
          "low": 0.007,
          "close": 0.01314,
          "volume": 152814750.0,
          "close_time": 1760140799999,
          "quote_volume": 2116659.86742,
          "trades": 41318,
          "taker_buy_base": 71352628.0,
          "taker_buy_quote": 973574.18165
        },
        {
          "timestamp": 1760140800000,
          "datetime": "2025-10-11T00:00:00",
          "open": 0.01314,
          "high": 0.01366,
          "low": 0.01262,
          "close": 0.01303,
          "volume": 86898009.0,
          "close_time": 1760227199999,
          "quote_volume": 1151191.10949,
          "trades": 29536,
          "taker_buy_base": 42753121.0,
          "taker_buy_quote": 566001.91993
        },
        {
          "timestamp": 1760227200000,
          "datetime": "2025-10-12T00:00:00",
          "open": 0.01303,
          "high": 0.0144,
          "low": 0.01281,
          "close": 0.0142,
          "volume": 36522605.0,
          "close_time": 1760313599999,
          "quote_volume": 500004.45343,
          "trades": 11145,
          "taker_buy_base": 16943276.0,
          "taker_buy_quote": 232759.68545
        },
        {
          "timestamp": 1760313600000,
          "datetime": "2025-10-13T00:00:00",
          "open": 0.0142,
          "high": 0.01509,
          "low": 0.01397,
          "close": 0.01497,
          "volume": 62005578.0,
          "close_time": 1760399999999,
          "quote_volume": 896480.54553,
          "trades": 20171,
          "taker_buy_base": 28116271.0,
          "taker_buy_quote": 406852.28103
        },
        {
          "timestamp": 1760400000000,
          "datetime": "2025-10-14T00:00:00",
          "open": 0.01499,
          "high": 0.01505,
          "low": 0.01381,
          "close": 0.01476,
          "volume": 51573792.0,
          "close_time": 1760486399999,
          "quote_volume": 748648.09527,
          "trades": 14269,
          "taker_buy_base": 24768251.0,
          "taker_buy_quote": 358871.42715
        },
        {
          "timestamp": 1760486400000,
          "datetime": "2025-10-15T00:00:00",
          "open": 0.01477,
          "high": 0.01534,
          "low": 0.01415,
          "close": 0.01449,
          "volume": 38874469.0,
          "close_time": 1760572799999,
          "quote_volume": 575990.51211,
          "trades": 9117,
          "taker_buy_base": 18565548.0,
          "taker_buy_quote": 275132.21373
        },
        {
          "timestamp": 1760572800000,
          "datetime": "2025-10-16T00:00:00",
          "open": 0.01447,
          "high": 0.01483,
          "low": 0.01394,
          "close": 0.01417,
          "volume": 34928178.0,
          "close_time": 1760659199999,
          "quote_volume": 502170.6411,
          "trades": 9411,
          "taker_buy_base": 16791844.0,
          "taker_buy_quote": 241669.14573
        },
        {
          "timestamp": 1760659200000,
          "datetime": "2025-10-17T00:00:00",
          "open": 0.01418,
          "high": 0.01438,
          "low": 0.01304,
          "close": 0.01372,
          "volume": 47771401.0,
          "close_time": 1760745599999,
          "quote_volume": 653222.48286,
          "trades": 9872,
          "taker_buy_base": 25994935.0,
          "taker_buy_quote": 355323.7737
        },
        {
          "timestamp": 1760745600000,
          "datetime": "2025-10-18T00:00:00",
          "open": 0.01371,
          "high": 0.01399,
          "low": 0.01327,
          "close": 0.01358,
          "volume": 20955038.0,
          "close_time": 1760831999999,
          "quote_volume": 285714.68337,
          "trades": 4223,
          "taker_buy_base": 11683705.0,
          "taker_buy_quote": 159251.66013
        },
        {
          "timestamp": 1760832000000,
          "datetime": "2025-10-19T00:00:00",
          "open": 0.01359,
          "high": 0.01399,
          "low": 0.0134,
          "close": 0.01358,
          "volume": 42084018.0,
          "close_time": 1760918399999,
          "quote_volume": 577717.7843,
          "trades": 10431,
          "taker_buy_base": 25455050.0,
          "taker_buy_quote": 349587.91045
        },
        {
          "timestamp": 1760918400000,
          "datetime": "2025-10-20T00:00:00",
          "open": 0.01359,
          "high": 0.01387,
          "low": 0.01324,
          "close": 0.01348,
          "volume": 27241488.0,
          "close_time": 1761004799999,
          "quote_volume": 367315.73298,
          "trades": 8238,
          "taker_buy_base": 15841621.0,
          "taker_buy_quote": 213409.89685
        },
        {
          "timestamp": 1761004800000,
          "datetime": "2025-10-21T00:00:00",
          "open": 0.01347,
          "high": 0.01392,
          "low": 0.01297,
          "close": 0.01313,
          "volume": 41581200.0,
          "close_time": 1761091199999,
          "quote_volume": 557243.09326,
          "trades": 8239,
          "taker_buy_base": 21071915.0,
          "taker_buy_quote": 282470.86933
        },
        {
          "timestamp": 1761091200000,
          "datetime": "2025-10-22T00:00:00",
          "open": 0.01312,
          "high": 0.01346,
          "low": 0.01263,
          "close": 0.01305,
          "volume": 42445149.0,
          "close_time": 1761177599999,
          "quote_volume": 555404.41186,
          "trades": 8760,
          "taker_buy_base": 19565631.0,
          "taker_buy_quote": 256204.10565
        },
        {
          "timestamp": 1761177600000,
          "datetime": "2025-10-23T00:00:00",
          "open": 0.01302,
          "high": 0.01341,
          "low": 0.01295,
          "close": 0.01324,
          "volume": 17785840.0,
          "close_time": 1761263999999,
          "quote_volume": 233950.37325,
          "trades": 3373,
          "taker_buy_base": 7077050.0,
          "taker_buy_quote": 93165.20847
        },
        {
          "timestamp": 1761264000000,
          "datetime": "2025-10-24T00:00:00",
          "open": 0.01325,
          "high": 0.01346,
          "low": 0.01309,
          "close": 0.01329,
          "volume": 14235628.0,
          "close_time": 1761350399999,
          "quote_volume": 188776.57425,
          "trades": 2500,
          "taker_buy_base": 7874277.0,
          "taker_buy_quote": 104480.79899
        },
        {
          "timestamp": 1761350400000,
          "datetime": "2025-10-25T00:00:00",
          "open": 0.01329,
          "high": 0.01336,
          "low": 0.01313,
          "close": 0.01324,
          "volume": 14897323.0,
          "close_time": 1761436799999,
          "quote_volume": 197292.87992,
          "trades": 2764,
          "taker_buy_base": 8200430.0,
          "taker_buy_quote": 108595.41317
        },
        {
          "timestamp": 1761436800000,
          "datetime": "2025-10-26T00:00:00",
          "open": 0.01323,
          "high": 0.01371,
          "low": 0.01313,
          "close": 0.01365,
          "volume": 15061242.0,
          "close_time": 1761523199999,
          "quote_volume": 202626.66263,
          "trades": 2816,
          "taker_buy_base": 6145309.0,
          "taker_buy_quote": 82601.40462
        },
        {
          "timestamp": 1761523200000,
          "datetime": "2025-10-27T00:00:00",
          "open": 0.01366,
          "high": 0.01379,
          "low": 0.01326,
          "close": 0.01332,
          "volume": 16782856.0,
          "close_time": 1761609599999,
          "quote_volume": 227042.10919,
          "trades": 2731,
          "taker_buy_base": 7669912.0,
          "taker_buy_quote": 103677.17724
        },
        {
          "timestamp": 1761609600000,
          "datetime": "2025-10-28T00:00:00",
          "open": 0.01332,
          "high": 0.0135,
          "low": 0.0128,
          "close": 0.01298,
          "volume": 24760574.0,
          "close_time": 1761695999999,
          "quote_volume": 327519.47996,
          "trades": 3536,
          "taker_buy_base": 12059275.0,
          "taker_buy_quote": 159575.1854
        },
        {
          "timestamp": 1761696000000,
          "datetime": "2025-10-29T00:00:00",
          "open": 0.01298,
          "high": 0.01327,
          "low": 0.01263,
          "close": 0.01294,
          "volume": 23821425.0,
          "close_time": 1761782399999,
          "quote_volume": 309720.49855,
          "trades": 3804,
          "taker_buy_base": 11497121.0,
          "taker_buy_quote": 149514.41483
        },
        {
          "timestamp": 1761782400000,
          "datetime": "2025-10-30T00:00:00",
          "open": 0.01292,
          "high": 0.01314,
          "low": 0.01177,
          "close": 0.01218,
          "volume": 39004775.0,
          "close_time": 1761868799999,
          "quote_volume": 480922.32018,
          "trades": 5291,
          "taker_buy_base": 20118610.0,
          "taker_buy_quote": 248291.14839
        },
        {
          "timestamp": 1761868800000,
          "datetime": "2025-10-31T00:00:00",
          "open": 0.01217,
          "high": 0.01237,
          "low": 0.01197,
          "close": 0.01208,
          "volume": 29581171.0,
          "close_time": 1761955199999,
          "quote_volume": 359862.02677,
          "trades": 5204,
          "taker_buy_base": 15177552.0,
          "taker_buy_quote": 184701.2781
        },
        {
          "timestamp": 1761955200000,
          "datetime": "2025-11-01T00:00:00",
          "open": 0.01207,
          "high": 0.01241,
          "low": 0.01195,
          "close": 0.01229,
          "volume": 35122891.0,
          "close_time": 1762041599999,
          "quote_volume": 427637.21931,
          "trades": 6832,
          "taker_buy_base": 21086366.0,
          "taker_buy_quote": 256646.61495
        },
        {
          "timestamp": 1762041600000,
          "datetime": "2025-11-02T00:00:00",
          "open": 0.01228,
          "high": 0.01239,
          "low": 0.01188,
          "close": 0.01226,
          "volume": 16591639.0,
          "close_time": 1762127999999,
          "quote_volume": 201151.30545,
          "trades": 3653,
          "taker_buy_base": 9524656.0,
          "taker_buy_quote": 115562.62778
        },
        {
          "timestamp": 1762128000000,
          "datetime": "2025-11-03T00:00:00",
          "open": 0.01224,
          "high": 0.01225,
          "low": 0.01049,
          "close": 0.01066,
          "volume": 50451668.0,
          "close_time": 1762214399999,
          "quote_volume": 558614.61932,
          "trades": 9330,
          "taker_buy_base": 24408317.0,
          "taker_buy_quote": 270451.82643
        },
        {
          "timestamp": 1762214400000,
          "datetime": "2025-11-04T00:00:00",
          "open": 0.01067,
          "high": 0.01082,
          "low": 0.00957,
          "close": 0.01014,
          "volume": 50272713.0,
          "close_time": 1762300799999,
          "quote_volume": 517645.79981,
          "trades": 8399,
          "taker_buy_base": 25361243.0,
          "taker_buy_quote": 261418.52541
        },
        {
          "timestamp": 1762300800000,
          "datetime": "2025-11-05T00:00:00",
          "open": 0.01014,
          "high": 0.01056,
          "low": 0.00963,
          "close": 0.01049,
          "volume": 30196137.0,
          "close_time": 1762387199999,
          "quote_volume": 307212.55481,
          "trades": 5336,
          "taker_buy_base": 15535617.0,
          "taker_buy_quote": 157960.5659
        },
        {
          "timestamp": 1762387200000,
          "datetime": "2025-11-06T00:00:00",
          "open": 0.01049,
          "high": 0.01107,
          "low": 0.01032,
          "close": 0.011,
          "volume": 76927003.0,
          "close_time": 1762473599999,
          "quote_volume": 823170.56807,
          "trades": 8042,
          "taker_buy_base": 36659591.0,
          "taker_buy_quote": 393134.95748
        },
        {
          "timestamp": 1762473600000,
          "datetime": "2025-11-07T00:00:00",
          "open": 0.01101,
          "high": 0.01226,
          "low": 0.01087,
          "close": 0.01203,
          "volume": 62796957.0,
          "close_time": 1762559999999,
          "quote_volume": 719699.99215,
          "trades": 6816,
          "taker_buy_base": 28186474.0,
          "taker_buy_quote": 323923.79779
        },
        {
          "timestamp": 1762560000000,
          "datetime": "2025-11-08T00:00:00",
          "open": 0.01209,
          "high": 0.0132,
          "low": 0.01167,
          "close": 0.01229,
          "volume": 191672499.0,
          "close_time": 1762646399999,
          "quote_volume": 2362821.95713,
          "trades": 25364,
          "taker_buy_base": 97217209.0,
          "taker_buy_quote": 1202505.36639
        },
        {
          "timestamp": 1762646400000,
          "datetime": "2025-11-09T00:00:00",
          "open": 0.01229,
          "high": 0.01281,
          "low": 0.01175,
          "close": 0.01218,
          "volume": 125452952.0,
          "close_time": 1762732799999,
          "quote_volume": 1538865.46666,
          "trades": 11672,
          "taker_buy_base": 58021669.0,
          "taker_buy_quote": 712318.7018
        },
        {
          "timestamp": 1762732800000,
          "datetime": "2025-11-10T00:00:00",
          "open": 0.01217,
          "high": 0.01233,
          "low": 0.01177,
          "close": 0.01195,
          "volume": 57258120.0,
          "close_time": 1762819199999,
          "quote_volume": 688909.50692,
          "trades": 7860,
          "taker_buy_base": 22917680.0,
          "taker_buy_quote": 275662.35329
        },
        {
          "timestamp": 1762819200000,
          "datetime": "2025-11-11T00:00:00",
          "open": 0.01196,
          "high": 0.01339,
          "low": 0.01157,
          "close": 0.01167,
          "volume": 185064687.0,
          "close_time": 1762905599999,
          "quote_volume": 2293986.47117,
          "trades": 28993,
          "taker_buy_base": 97469483.0,
          "taker_buy_quote": 1210847.80599
        },
        {
          "timestamp": 1762905600000,
          "datetime": "2025-11-12T00:00:00",
          "open": 0.01167,
          "high": 0.01272,
          "low": 0.01163,
          "close": 0.01186,
          "volume": 67865339.0,
          "close_time": 1762991999999,
          "quote_volume": 832962.92812,
          "trades": 8123,
          "taker_buy_base": 32968976.0,
          "taker_buy_quote": 404616.27298
        },
        {
          "timestamp": 1762992000000,
          "datetime": "2025-11-13T00:00:00",
          "open": 0.01186,
          "high": 0.01201,
          "low": 0.01098,
          "close": 0.01123,
          "volume": 31990591.0,
          "close_time": 1763078399999,
          "quote_volume": 371961.07005,
          "trades": 6700,
          "taker_buy_base": 14676403.0,
          "taker_buy_quote": 170809.97814
        },
        {
          "timestamp": 1763078400000,
          "datetime": "2025-11-14T00:00:00",
          "open": 0.01122,
          "high": 0.01125,
          "low": 0.01065,
          "close": 0.01084,
          "volume": 21914312.0,
          "close_time": 1763164799999,
          "quote_volume": 240224.15325,
          "trades": 6229,
          "taker_buy_base": 10877752.0,
          "taker_buy_quote": 119338.75149
        },
        {
          "timestamp": 1763164800000,
          "datetime": "2025-11-15T00:00:00",
          "open": 0.01085,
          "high": 0.0113,
          "low": 0.01085,
          "close": 0.01102,
          "volume": 21878488.0,
          "close_time": 1763251199999,
          "quote_volume": 242528.53799,
          "trades": 4106,
          "taker_buy_base": 8484812.0,
          "taker_buy_quote": 93989.18691
        },
        {
          "timestamp": 1763251200000,
          "datetime": "2025-11-16T00:00:00",
          "open": 0.01102,
          "high": 0.0111,
          "low": 0.01041,
          "close": 0.01064,
          "volume": 32861291.0,
          "close_time": 1763337599999,
          "quote_volume": 354220.5177,
          "trades": 6255,
          "taker_buy_base": 11659827.0,
          "taker_buy_quote": 125802.55972
        },
        {
          "timestamp": 1763337600000,
          "datetime": "2025-11-17T00:00:00",
          "open": 0.01063,
          "high": 0.01102,
          "low": 0.01023,
          "close": 0.01035,
          "volume": 31619848.0,
          "close_time": 1763423999999,
          "quote_volume": 336214.57279,
          "trades": 7164,
          "taker_buy_base": 12803464.0,
          "taker_buy_quote": 136128.17048
        },
        {
          "timestamp": 1763424000000,
          "datetime": "2025-11-18T00:00:00",
          "open": 0.01036,
          "high": 0.01055,
          "low": 0.01013,
          "close": 0.01036,
          "volume": 31968437.0,
          "close_time": 1763510399999,
          "quote_volume": 330347.68109,
          "trades": 6853,
          "taker_buy_base": 14519270.0,
          "taker_buy_quote": 150230.68291
        },
        {
          "timestamp": 1763510400000,
          "datetime": "2025-11-19T00:00:00",
          "open": 0.01036,
          "high": 0.01038,
          "low": 0.00974,
          "close": 0.01014,
          "volume": 32301747.0,
          "close_time": 1763596799999,
          "quote_volume": 325830.43119,
          "trades": 7553,
          "taker_buy_base": 16334748.0,
          "taker_buy_quote": 164430.77682
        },
        {
          "timestamp": 1763596800000,
          "datetime": "2025-11-20T00:00:00",
          "open": 0.01013,
          "high": 0.01055,
          "low": 0.00979,
          "close": 0.00996,
          "volume": 58697928.0,
          "close_time": 1763683199999,
          "quote_volume": 594312.06528,
          "trades": 7228,
          "taker_buy_base": 27872800.0,
          "taker_buy_quote": 282222.61058
        },
        {
          "timestamp": 1763683200000,
          "datetime": "2025-11-21T00:00:00",
          "open": 0.00997,
          "high": 0.01017,
          "low": 0.00904,
          "close": 0.00964,
          "volume": 69781109.0,
          "close_time": 1763769599999,
          "quote_volume": 672337.88359,
          "trades": 10073,
          "taker_buy_base": 31155498.0,
          "taker_buy_quote": 299935.26964
        },
        {
          "timestamp": 1763769600000,
          "datetime": "2025-11-22T00:00:00",
          "open": 0.00963,
          "high": 0.0097,
          "low": 0.00931,
          "close": 0.00953,
          "volume": 30821118.0,
          "close_time": 1763855999999,
          "quote_volume": 292597.95959,
          "trades": 3954,
          "taker_buy_base": 14458469.0,
          "taker_buy_quote": 137353.86071
        },
        {
          "timestamp": 1763856000000,
          "datetime": "2025-11-23T00:00:00",
          "open": 0.00953,
          "high": 0.01013,
          "low": 0.00949,
          "close": 0.00967,
          "volume": 47223950.0,
          "close_time": 1763942399999,
          "quote_volume": 460547.25368,
          "trades": 5993,
          "taker_buy_base": 23486844.0,
          "taker_buy_quote": 229522.86908
        },
        {
          "timestamp": 1763942400000,
          "datetime": "2025-11-24T00:00:00",
          "open": 0.00967,
          "high": 0.00996,
          "low": 0.00945,
          "close": 0.00985,
          "volume": 28473708.0,
          "close_time": 1764028799999,
          "quote_volume": 277036.06511,
          "trades": 3156,
          "taker_buy_base": 13332676.0,
          "taker_buy_quote": 129947.48662
        },
        {
          "timestamp": 1764028800000,
          "datetime": "2025-11-25T00:00:00",
          "open": 0.00984,
          "high": 0.0099,
          "low": 0.00935,
          "close": 0.00965,
          "volume": 37264455.0,
          "close_time": 1764115199999,
          "quote_volume": 357221.75639,
          "trades": 5716,
          "taker_buy_base": 19279974.0,
          "taker_buy_quote": 184613.69251
        },
        {
          "timestamp": 1764115200000,
          "datetime": "2025-11-26T00:00:00",
          "open": 0.00967,
          "high": 0.00973,
          "low": 0.00932,
          "close": 0.00955,
          "volume": 29700104.0,
          "close_time": 1764201599999,
          "quote_volume": 282448.67611,
          "trades": 5191,
          "taker_buy_base": 13095530.0,
          "taker_buy_quote": 124395.68095
        },
        {
          "timestamp": 1764201600000,
          "datetime": "2025-11-27T00:00:00",
          "open": 0.00956,
          "high": 0.00997,
          "low": 0.0095,
          "close": 0.00978,
          "volume": 34744107.0,
          "close_time": 1764287999999,
          "quote_volume": 338110.8099,
          "trades": 5055,
          "taker_buy_base": 18302564.0,
          "taker_buy_quote": 178278.22375
        },
        {
          "timestamp": 1764288000000,
          "datetime": "2025-11-28T00:00:00",
          "open": 0.00979,
          "high": 0.00989,
          "low": 0.00948,
          "close": 0.00962,
          "volume": 37793431.0,
          "close_time": 1764374399999,
          "quote_volume": 367603.28096,
          "trades": 6306,
          "taker_buy_base": 19094034.0,
          "taker_buy_quote": 185584.28404
        },
        {
          "timestamp": 1764374400000,
          "datetime": "2025-11-29T00:00:00",
          "open": 0.00961,
          "high": 0.00987,
          "low": 0.00947,
          "close": 0.0095,
          "volume": 30431927.0,
          "close_time": 1764460799999,
          "quote_volume": 294724.7504,
          "trades": 6063,
          "taker_buy_base": 15876276.0,
          "taker_buy_quote": 153657.71112
        },
        {
          "timestamp": 1764460800000,
          "datetime": "2025-11-30T00:00:00",
          "open": 0.00951,
          "high": 0.00955,
          "low": 0.00894,
          "close": 0.00896,
          "volume": 24123916.0,
          "close_time": 1764547199999,
          "quote_volume": 222496.5947,
          "trades": 6437,
          "taker_buy_base": 11227431.0,
          "taker_buy_quote": 103711.92635
        },
        {
          "timestamp": 1764547200000,
          "datetime": "2025-12-01T00:00:00",
          "open": 0.00896,
          "high": 0.00901,
          "low": 0.00836,
          "close": 0.0086,
          "volume": 32887025.0,
          "close_time": 1764633599999,
          "quote_volume": 281030.77918,
          "trades": 6735,
          "taker_buy_base": 17048009.0,
          "taker_buy_quote": 145894.86741
        },
        {
          "timestamp": 1764633600000,
          "datetime": "2025-12-02T00:00:00",
          "open": 0.00859,
          "high": 0.00917,
          "low": 0.00851,
          "close": 0.00906,
          "volume": 22518958.0,
          "close_time": 1764719999999,
          "quote_volume": 199644.50424,
          "trades": 2561,
          "taker_buy_base": 9806173.0,
          "taker_buy_quote": 86980.56773
        },
        {
          "timestamp": 1764720000000,
          "datetime": "2025-12-03T00:00:00",
          "open": 0.00906,
          "high": 0.00918,
          "low": 0.0089,
          "close": 0.00911,
          "volume": 35891229.0,
          "close_time": 1764806399999,
          "quote_volume": 325300.21572,
          "trades": 4008,
          "taker_buy_base": 16097515.0,
          "taker_buy_quote": 145888.3933
        },
        {
          "timestamp": 1764806400000,
          "datetime": "2025-12-04T00:00:00",
          "open": 0.00911,
          "high": 0.00915,
          "low": 0.00884,
          "close": 0.00889,
          "volume": 25256014.0,
          "close_time": 1764892799999,
          "quote_volume": 228182.5093,
          "trades": 4227,
          "taker_buy_base": 9798928.0,
          "taker_buy_quote": 88590.09207
        },
        {
          "timestamp": 1764892800000,
          "datetime": "2025-12-05T00:00:00",
          "open": 0.00889,
          "high": 0.00903,
          "low": 0.00862,
          "close": 0.00876,
          "volume": 44744354.0,
          "close_time": 1764979199999,
          "quote_volume": 396039.09172,
          "trades": 4710,
          "taker_buy_base": 22714000.0,
          "taker_buy_quote": 201063.91726
        },
        {
          "timestamp": 1764979200000,
          "datetime": "2025-12-06T00:00:00",
          "open": 0.00875,
          "high": 0.00917,
          "low": 0.00872,
          "close": 0.00904,
          "volume": 16465980.0,
          "close_time": 1765065599999,
          "quote_volume": 146688.23514,
          "trades": 2642,
          "taker_buy_base": 7436111.0,
          "taker_buy_quote": 66277.95122
        },
        {
          "timestamp": 1765065600000,
          "datetime": "2025-12-07T00:00:00",
          "open": 0.00903,
          "high": 0.00907,
          "low": 0.00859,
          "close": 0.00875,
          "volume": 31144101.0,
          "close_time": 1765151999999,
          "quote_volume": 275476.77617,
          "trades": 3345,
          "taker_buy_base": 14362559.0,
          "taker_buy_quote": 126848.8184
        },
        {
          "timestamp": 1765152000000,
          "datetime": "2025-12-08T00:00:00",
          "open": 0.00875,
          "high": 0.00907,
          "low": 0.00872,
          "close": 0.00898,
          "volume": 22541580.0,
          "close_time": 1765238399999,
          "quote_volume": 201374.69846,
          "trades": 2373,
          "taker_buy_base": 10645236.0,
          "taker_buy_quote": 95179.92573
        },
        {
          "timestamp": 1765238400000,
          "datetime": "2025-12-09T00:00:00",
          "open": 0.00898,
          "high": 0.00936,
          "low": 0.00888,
          "close": 0.00914,
          "volume": 31300626.0,
          "close_time": 1765324799999,
          "quote_volume": 285479.56874,
          "trades": 3169,
          "taker_buy_base": 14146668.0,
          "taker_buy_quote": 129022.6527
        },
        {
          "timestamp": 1765324800000,
          "datetime": "2025-12-10T00:00:00",
          "open": 0.00914,
          "high": 0.0093,
          "low": 0.00897,
          "close": 0.00897,
          "volume": 34717886.0,
          "close_time": 1765411199999,
          "quote_volume": 316740.4359,
          "trades": 3315,
          "taker_buy_base": 16944370.0,
          "taker_buy_quote": 154642.88321
        },
        {
          "timestamp": 1765411200000,
          "datetime": "2025-12-11T00:00:00",
          "open": 0.00897,
          "high": 0.00898,
          "low": 0.0086,
          "close": 0.0089,
          "volume": 43492187.0,
          "close_time": 1765497599999,
          "quote_volume": 380901.601,
          "trades": 4054,
          "taker_buy_base": 22934167.0,
          "taker_buy_quote": 200728.44252
        },
        {
          "timestamp": 1765497600000,
          "datetime": "2025-12-12T00:00:00",
          "open": 0.0089,
          "high": 0.0089,
          "low": 0.00845,
          "close": 0.00863,
          "volume": 20466077.0,
          "close_time": 1765583999999,
          "quote_volume": 178404.80381,
          "trades": 2252,
          "taker_buy_base": 9402015.0,
          "taker_buy_quote": 81916.86789
        },
        {
          "timestamp": 1765584000000,
          "datetime": "2025-12-13T00:00:00",
          "open": 0.00864,
          "high": 0.0088,
          "low": 0.00861,
          "close": 0.00878,
          "volume": 12593090.0,
          "close_time": 1765670399999,
          "quote_volume": 109777.67622,
          "trades": 2398,
          "taker_buy_base": 5332153.0,
          "taker_buy_quote": 46563.64571
        },
        {
          "timestamp": 1765670400000,
          "datetime": "2025-12-14T00:00:00",
          "open": 0.00878,
          "high": 0.00878,
          "low": 0.00821,
          "close": 0.0083,
          "volume": 31549445.0,
          "close_time": 1765756799999,
          "quote_volume": 268254.8336,
          "trades": 3134,
          "taker_buy_base": 13560334.0,
          "taker_buy_quote": 115092.47134
        },
        {
          "timestamp": 1765756800000,
          "datetime": "2025-12-15T00:00:00",
          "open": 0.00831,
          "high": 0.00843,
          "low": 0.00781,
          "close": 0.00795,
          "volume": 44846019.0,
          "close_time": 1765843199999,
          "quote_volume": 363998.40259,
          "trades": 3441,
          "taker_buy_base": 21348161.0,
          "taker_buy_quote": 173027.2007
        },
        {
          "timestamp": 1765843200000,
          "datetime": "2025-12-16T00:00:00",
          "open": 0.00795,
          "high": 0.00798,
          "low": 0.00775,
          "close": 0.00788,
          "volume": 32306690.0,
          "close_time": 1765929599999,
          "quote_volume": 254647.10909,
          "trades": 2657,
          "taker_buy_base": 15921659.0,
          "taker_buy_quote": 125575.32926
        },
        {
          "timestamp": 1765929600000,
          "datetime": "2025-12-17T00:00:00",
          "open": 0.00789,
          "high": 0.00801,
          "low": 0.00751,
          "close": 0.00754,
          "volume": 32919629.0,
          "close_time": 1766015999999,
          "quote_volume": 255260.85616,
          "trades": 2714,
          "taker_buy_base": 15039778.0,
          "taker_buy_quote": 116542.90607
        },
        {
          "timestamp": 1766016000000,
          "datetime": "2025-12-18T00:00:00",
          "open": 0.00755,
          "high": 0.0076,
          "low": 0.00702,
          "close": 0.00712,
          "volume": 58116827.0,
          "close_time": 1766102399999,
          "quote_volume": 425786.44906,
          "trades": 4639,
          "taker_buy_base": 27024659.0,
          "taker_buy_quote": 197593.59733
        },
        {
          "timestamp": 1766102400000,
          "datetime": "2025-12-19T00:00:00",
          "open": 0.00713,
          "high": 0.00751,
          "low": 0.00699,
          "close": 0.00744,
          "volume": 47744702.0,
          "close_time": 1766188799999,
          "quote_volume": 349342.77089,
          "trades": 3245,
          "taker_buy_base": 24980593.0,
          "taker_buy_quote": 182790.21995
        },
        {
          "timestamp": 1766188800000,
          "datetime": "2025-12-20T00:00:00",
          "open": 0.00743,
          "high": 0.00761,
          "low": 0.00739,
          "close": 0.00755,
          "volume": 20750344.0,
          "close_time": 1766275199999,
          "quote_volume": 156035.72521,
          "trades": 1273,
          "taker_buy_base": 9782142.0,
          "taker_buy_quote": 73554.11044
        },
        {
          "timestamp": 1766275200000,
          "datetime": "2025-12-21T00:00:00",
          "open": 0.00754,
          "high": 0.00779,
          "low": 0.00735,
          "close": 0.00748,
          "volume": 56733319.0,
          "close_time": 1766361599999,
          "quote_volume": 428851.08772,
          "trades": 5755,
          "taker_buy_base": 29559863.0,
          "taker_buy_quote": 223431.59697
        },
        {
          "timestamp": 1766361600000,
          "datetime": "2025-12-22T00:00:00",
          "open": 0.00749,
          "high": 0.00774,
          "low": 0.00742,
          "close": 0.00755,
          "volume": 50836660.0,
          "close_time": 1766447999999,
          "quote_volume": 386176.28267,
          "trades": 3760,
          "taker_buy_base": 24476071.0,
          "taker_buy_quote": 185963.22183
        },
        {
          "timestamp": 1766448000000,
          "datetime": "2025-12-23T00:00:00",
          "open": 0.00756,
          "high": 0.00768,
          "low": 0.00733,
          "close": 0.00754,
          "volume": 52639175.0,
          "close_time": 1766534399999,
          "quote_volume": 395241.35419,
          "trades": 4400,
          "taker_buy_base": 27538408.0,
          "taker_buy_quote": 206837.33797
        },
        {
          "timestamp": 1766534400000,
          "datetime": "2025-12-24T00:00:00",
          "open": 0.00754,
          "high": 0.00806,
          "low": 0.00751,
          "close": 0.00778,
          "volume": 101632387.0,
          "close_time": 1766620799999,
          "quote_volume": 791810.78957,
          "trades": 9896,
          "taker_buy_base": 52831778.0,
          "taker_buy_quote": 411985.48506
        },
        {
          "timestamp": 1766620800000,
          "datetime": "2025-12-25T00:00:00",
          "open": 0.00778,
          "high": 0.00778,
          "low": 0.00756,
          "close": 0.0076,
          "volume": 27026255.0,
          "close_time": 1766707199999,
          "quote_volume": 208320.84768,
          "trades": 2671,
          "taker_buy_base": 10257834.0,
          "taker_buy_quote": 79005.3926
        },
        {
          "timestamp": 1766707200000,
          "datetime": "2025-12-26T00:00:00",
          "open": 0.00761,
          "high": 0.00779,
          "low": 0.00753,
          "close": 0.00769,
          "volume": 35206684.0,
          "close_time": 1766793599999,
          "quote_volume": 270125.7385,
          "trades": 2767,
          "taker_buy_base": 18032968.0,
          "taker_buy_quote": 138454.38816
        },
        {
          "timestamp": 1766793600000,
          "datetime": "2025-12-27T00:00:00",
          "open": 0.00769,
          "high": 0.00778,
          "low": 0.0075,
          "close": 0.00776,
          "volume": 22757600.0,
          "close_time": 1766879999999,
          "quote_volume": 174105.30429,
          "trades": 3750,
          "taker_buy_base": 9825712.0,
          "taker_buy_quote": 75242.22724
        },
        {
          "timestamp": 1766880000000,
          "datetime": "2025-12-28T00:00:00",
          "open": 0.00776,
          "high": 0.00788,
          "low": 0.00761,
          "close": 0.00776,
          "volume": 26868159.0,
          "close_time": 1766966399999,
          "quote_volume": 208624.0137,
          "trades": 3387,
          "taker_buy_base": 12953363.0,
          "taker_buy_quote": 100629.88316
        },
        {
          "timestamp": 1766966400000,
          "datetime": "2025-12-29T00:00:00",
          "open": 0.00776,
          "high": 0.00791,
          "low": 0.00762,
          "close": 0.0077,
          "volume": 53480058.0,
          "close_time": 1767052799999,
          "quote_volume": 416004.55467,
          "trades": 2960,
          "taker_buy_base": 25830524.0,
          "taker_buy_quote": 200867.5827
        },
        {
          "timestamp": 1767052800000,
          "datetime": "2025-12-30T00:00:00",
          "open": 0.0077,
          "high": 0.00781,
          "low": 0.00762,
          "close": 0.00773,
          "volume": 37042280.0,
          "close_time": 1767139199999,
          "quote_volume": 286352.19255,
          "trades": 3894,
          "taker_buy_base": 18888281.0,
          "taker_buy_quote": 146034.9017
        },
        {
          "timestamp": 1767139200000,
          "datetime": "2025-12-31T00:00:00",
          "open": 0.00773,
          "high": 0.00777,
          "low": 0.00747,
          "close": 0.00767,
          "volume": 35398308.0,
          "close_time": 1767225599999,
          "quote_volume": 271013.58044,
          "trades": 3633,
          "taker_buy_base": 18103125.0,
          "taker_buy_quote": 138709.13102
        },
        {
          "timestamp": 1767225600000,
          "datetime": "2026-01-01T00:00:00",
          "open": 0.00767,
          "high": 0.00798,
          "low": 0.00761,
          "close": 0.00795,
          "volume": 47063349.0,
          "close_time": 1767311999999,
          "quote_volume": 367512.06764,
          "trades": 3860,
          "taker_buy_base": 22844977.0,
          "taker_buy_quote": 178418.72347
        },
        {
          "timestamp": 1767312000000,
          "datetime": "2026-01-02T00:00:00",
          "open": 0.00796,
          "high": 0.0082,
          "low": 0.00786,
          "close": 0.00816,
          "volume": 44796047.0,
          "close_time": 1767398399999,
          "quote_volume": 359346.7188,
          "trades": 2855,
          "taker_buy_base": 23233982.0,
          "taker_buy_quote": 186545.10671
        },
        {
          "timestamp": 1767398400000,
          "datetime": "2026-01-03T00:00:00",
          "open": 0.00817,
          "high": 0.00821,
          "low": 0.00798,
          "close": 0.00815,
          "volume": 26516703.0,
          "close_time": 1767484799999,
          "quote_volume": 214972.73679,
          "trades": 2164,
          "taker_buy_base": 12223659.0,
          "taker_buy_quote": 99083.61458
        },
        {
          "timestamp": 1767484800000,
          "datetime": "2026-01-04T00:00:00",
          "open": 0.00815,
          "high": 0.00832,
          "low": 0.00815,
          "close": 0.00824,
          "volume": 33355853.0,
          "close_time": 1767571199999,
          "quote_volume": 274298.94944,
          "trades": 2726,
          "taker_buy_base": 15890481.0,
          "taker_buy_quote": 130697.21518
        },
        {
          "timestamp": 1767571200000,
          "datetime": "2026-01-05T00:00:00",
          "open": 0.00824,
          "high": 0.00842,
          "low": 0.00814,
          "close": 0.00836,
          "volume": 39419888.0,
          "close_time": 1767657599999,
          "quote_volume": 325755.94592,
          "trades": 3100,
          "taker_buy_base": 20002955.0,
          "taker_buy_quote": 165420.2245
        },
        {
          "timestamp": 1767657600000,
          "datetime": "2026-01-06T00:00:00",
          "open": 0.00835,
          "high": 0.0086,
          "low": 0.00827,
          "close": 0.00858,
          "volume": 52553761.0,
          "close_time": 1767743999999,
          "quote_volume": 443331.31335,
          "trades": 3794,
          "taker_buy_base": 26062695.0,
          "taker_buy_quote": 220020.63559
        },
        {
          "timestamp": 1767744000000,
          "datetime": "2026-01-07T00:00:00",
          "open": 0.00858,
          "high": 0.00917,
          "low": 0.00842,
          "close": 0.00888,
          "volume": 233586099.0,
          "close_time": 1767830399999,
          "quote_volume": 2054357.37108,
          "trades": 12726,
          "taker_buy_base": 120583380.0,
          "taker_buy_quote": 1060591.13233
        },
        {
          "timestamp": 1767830400000,
          "datetime": "2026-01-08T00:00:00",
          "open": 0.00887,
          "high": 0.00979,
          "low": 0.00875,
          "close": 0.00912,
          "volume": 192079870.0,
          "close_time": 1767916799999,
          "quote_volume": 1748726.69771,
          "trades": 18496,
          "taker_buy_base": 97308767.0,
          "taker_buy_quote": 887220.44495
        },
        {
          "timestamp": 1767916800000,
          "datetime": "2026-01-09T00:00:00",
          "open": 0.00912,
          "high": 0.0092,
          "low": 0.0088,
          "close": 0.009,
          "volume": 68236117.0,
          "close_time": 1768003199999,
          "quote_volume": 612666.17846,
          "trades": 5932,
          "taker_buy_base": 32307976.0,
          "taker_buy_quote": 290131.40213
        },
        {
          "timestamp": 1768003200000,
          "datetime": "2026-01-10T00:00:00",
          "open": 0.00899,
          "high": 0.00931,
          "low": 0.00876,
          "close": 0.00889,
          "volume": 55632680.0,
          "close_time": 1768089599999,
          "quote_volume": 500127.30252,
          "trades": 5811,
          "taker_buy_base": 27799102.0,
          "taker_buy_quote": 249960.08936
        },
        {
          "timestamp": 1768089600000,
          "datetime": "2026-01-11T00:00:00",
          "open": 0.0089,
          "high": 0.00891,
          "low": 0.00856,
          "close": 0.00866,
          "volume": 40427010.0,
          "close_time": 1768175999999,
          "quote_volume": 352180.0362,
          "trades": 3665,
          "taker_buy_base": 17515582.0,
          "taker_buy_quote": 152576.21833
        },
        {
          "timestamp": 1768176000000,
          "datetime": "2026-01-12T00:00:00",
          "open": 0.00865,
          "high": 0.00872,
          "low": 0.00834,
          "close": 0.00841,
          "volume": 55167312.0,
          "close_time": 1768262399999,
          "quote_volume": 470045.03165,
          "trades": 4070,
          "taker_buy_base": 24243404.0,
          "taker_buy_quote": 206524.90233
        },
        {
          "timestamp": 1768262400000,
          "datetime": "2026-01-13T00:00:00",
          "open": 0.00841,
          "high": 0.00888,
          "low": 0.00839,
          "close": 0.0088,
          "volume": 39421643.0,
          "close_time": 1768348799999,
          "quote_volume": 338510.87432,
          "trades": 4358,
          "taker_buy_base": 18356130.0,
          "taker_buy_quote": 157574.45486
        },
        {
          "timestamp": 1768348800000,
          "datetime": "2026-01-14T00:00:00",
          "open": 0.0088,
          "high": 0.00901,
          "low": 0.00875,
          "close": 0.00888,
          "volume": 37859285.0,
          "close_time": 1768435199999,
          "quote_volume": 335696.87021,
          "trades": 5687,
          "taker_buy_base": 17269415.0,
          "taker_buy_quote": 153297.12986
        },
        {
          "timestamp": 1768435200000,
          "datetime": "2026-01-15T00:00:00",
          "open": 0.00888,
          "high": 0.00889,
          "low": 0.00853,
          "close": 0.00859,
          "volume": 29804611.0,
          "close_time": 1768521599999,
          "quote_volume": 259820.15762,
          "trades": 3161,
          "taker_buy_base": 14981417.0,
          "taker_buy_quote": 130660.96834
        },
        {
          "timestamp": 1768521600000,
          "datetime": "2026-01-16T00:00:00",
          "open": 0.00859,
          "high": 0.00881,
          "low": 0.00849,
          "close": 0.00879,
          "volume": 31085229.0,
          "close_time": 1768607999999,
          "quote_volume": 268081.27276,
          "trades": 3360,
          "taker_buy_base": 15870464.0,
          "taker_buy_quote": 136996.51425
        },
        {
          "timestamp": 1768608000000,
          "datetime": "2026-01-17T00:00:00",
          "open": 0.00879,
          "high": 0.00941,
          "low": 0.0087,
          "close": 0.00918,
          "volume": 67746709.0,
          "close_time": 1768694399999,
          "quote_volume": 619385.65175,
          "trades": 6922,
          "taker_buy_base": 33239515.0,
          "taker_buy_quote": 304116.70627
        },
        {
          "timestamp": 1768694400000,
          "datetime": "2026-01-18T00:00:00",
          "open": 0.00918,
          "high": 0.00947,
          "low": 0.00868,
          "close": 0.00868,
          "volume": 54471389.0,
          "close_time": 1768780799999,
          "quote_volume": 498627.76744,
          "trades": 5242,
          "taker_buy_base": 27018060.0,
          "taker_buy_quote": 247820.47267
        },
        {
          "timestamp": 1768780800000,
          "datetime": "2026-01-19T00:00:00",
          "open": 0.00867,
          "high": 0.00867,
          "low": 0.0081,
          "close": 0.00837,
          "volume": 41625564.0,
          "close_time": 1768867199999,
          "quote_volume": 348415.2376,
          "trades": 4372,
          "taker_buy_base": 19701006.0,
          "taker_buy_quote": 164829.43758
        },
        {
          "timestamp": 1768867200000,
          "datetime": "2026-01-20T00:00:00",
          "open": 0.00837,
          "high": 0.00845,
          "low": 0.00796,
          "close": 0.00797,
          "volume": 62455837.0,
          "close_time": 1768953599999,
          "quote_volume": 516571.63247,
          "trades": 6053,
          "taker_buy_base": 30829053.0,
          "taker_buy_quote": 254973.62463
        },
        {
          "timestamp": 1768953600000,
          "datetime": "2026-01-21T00:00:00",
          "open": 0.00798,
          "high": 0.00834,
          "low": 0.00794,
          "close": 0.00821,
          "volume": 59465824.0,
          "close_time": 1769039999999,
          "quote_volume": 485150.04973,
          "trades": 5207,
          "taker_buy_base": 28096749.0,
          "taker_buy_quote": 229243.42621
        },
        {
          "timestamp": 1769040000000,
          "datetime": "2026-01-22T00:00:00",
          "open": 0.00823,
          "high": 0.00919,
          "low": 0.00818,
          "close": 0.00847,
          "volume": 229465748.0,
          "close_time": 1769126399999,
          "quote_volume": 1992240.91864,
          "trades": 17724,
          "taker_buy_base": 112567984.0,
          "taker_buy_quote": 978500.40105
        },
        {
          "timestamp": 1769126400000,
          "datetime": "2026-01-23T00:00:00",
          "open": 0.00847,
          "high": 0.00947,
          "low": 0.00838,
          "close": 0.00887,
          "volume": 153479416.0,
          "close_time": 1769212799999,
          "quote_volume": 1369135.30037,
          "trades": 15144,
          "taker_buy_base": 83433842.0,
          "taker_buy_quote": 743491.86843
        },
        {
          "timestamp": 1769212800000,
          "datetime": "2026-01-24T00:00:00",
          "open": 0.00887,
          "high": 0.00912,
          "low": 0.00845,
          "close": 0.0086,
          "volume": 46960181.0,
          "close_time": 1769299199999,
          "quote_volume": 408649.39829,
          "trades": 4884,
          "taker_buy_base": 21862459.0,
          "taker_buy_quote": 190350.17687
        },
        {
          "timestamp": 1769299200000,
          "datetime": "2026-01-25T00:00:00",
          "open": 0.0086,
          "high": 0.0087,
          "low": 0.00795,
          "close": 0.00808,
          "volume": 56497920.0,
          "close_time": 1769385599999,
          "quote_volume": 474244.07924,
          "trades": 6185,
          "taker_buy_base": 25434521.0,
          "taker_buy_quote": 213424.57123
        },
        {
          "timestamp": 1769385600000,
          "datetime": "2026-01-26T00:00:00",
          "open": 0.00808,
          "high": 0.00829,
          "low": 0.00794,
          "close": 0.0082,
          "volume": 65193652.0,
          "close_time": 1769471999999,
          "quote_volume": 529606.62196,
          "trades": 8007,
          "taker_buy_base": 27869030.0,
          "taker_buy_quote": 226884.14005
        },
        {
          "timestamp": 1769472000000,
          "datetime": "2026-01-27T00:00:00",
          "open": 0.00819,
          "high": 0.00845,
          "low": 0.00804,
          "close": 0.00825,
          "volume": 42381897.0,
          "close_time": 1769558399999,
          "quote_volume": 349433.80184,
          "trades": 3943,
          "taker_buy_base": 22074987.0,
          "taker_buy_quote": 181890.6301
        },
        {
          "timestamp": 1769558400000,
          "datetime": "2026-01-28T00:00:00",
          "open": 0.00824,
          "high": 0.00825,
          "low": 0.00803,
          "close": 0.00811,
          "volume": 23143053.0,
          "close_time": 1769644799999,
          "quote_volume": 188439.64384,
          "trades": 3570,
          "taker_buy_base": 10892384.0,
          "taker_buy_quote": 88747.97121
        },
        {
          "timestamp": 1769644800000,
          "datetime": "2026-01-29T00:00:00",
          "open": 0.00811,
          "high": 0.00814,
          "low": 0.00742,
          "close": 0.00761,
          "volume": 44193707.0,
          "close_time": 1769731199999,
          "quote_volume": 341908.86859,
          "trades": 6633,
          "taker_buy_base": 19803988.0,
          "taker_buy_quote": 153016.65327
        },
        {
          "timestamp": 1769731200000,
          "datetime": "2026-01-30T00:00:00",
          "open": 0.00761,
          "high": 0.00765,
          "low": 0.0073,
          "close": 0.00752,
          "volume": 56977084.0,
          "close_time": 1769817599999,
          "quote_volume": 425361.09015,
          "trades": 7485,
          "taker_buy_base": 28232966.0,
          "taker_buy_quote": 210814.07244
        },
        {
          "timestamp": 1769817600000,
          "datetime": "2026-01-31T00:00:00",
          "open": 0.00753,
          "high": 0.00798,
          "low": 0.00662,
          "close": 0.00713,
          "volume": 134655764.0,
          "close_time": 1769903999999,
          "quote_volume": 1003475.50705,
          "trades": 20643,
          "taker_buy_base": 69616044.0,
          "taker_buy_quote": 517578.32677
        },
        {
          "timestamp": 1769904000000,
          "datetime": "2026-02-01T00:00:00",
          "open": 0.00714,
          "high": 0.00797,
          "low": 0.00706,
          "close": 0.00712,
          "volume": 121928720.0,
          "close_time": 1769990399999,
          "quote_volume": 906518.40213,
          "trades": 11886,
          "taker_buy_base": 60771260.0,
          "taker_buy_quote": 451762.26524
        },
        {
          "timestamp": 1769990400000,
          "datetime": "2026-02-02T00:00:00",
          "open": 0.00712,
          "high": 0.0078,
          "low": 0.00687,
          "close": 0.00732,
          "volume": 122961425.0,
          "close_time": 1770076799999,
          "quote_volume": 898758.24356,
          "trades": 10836,
          "taker_buy_base": 64139197.0,
          "taker_buy_quote": 469515.39894
        },
        {
          "timestamp": 1770076800000,
          "datetime": "2026-02-03T00:00:00",
          "open": 0.00732,
          "high": 0.00786,
          "low": 0.00721,
          "close": 0.00764,
          "volume": 134071319.0,
          "close_time": 1770163199999,
          "quote_volume": 1016508.82096,
          "trades": 13651,
          "taker_buy_base": 69000422.0,
          "taker_buy_quote": 523319.98937
        },
        {
          "timestamp": 1770163200000,
          "datetime": "2026-02-04T00:00:00",
          "open": 0.00765,
          "high": 0.00786,
          "low": 0.00716,
          "close": 0.00731,
          "volume": 53009105.0,
          "close_time": 1770249599999,
          "quote_volume": 396081.62947,
          "trades": 5119,
          "taker_buy_base": 25316965.0,
          "taker_buy_quote": 189170.60777
        },
        {
          "timestamp": 1770249600000,
          "datetime": "2026-02-05T00:00:00",
          "open": 0.0073,
          "high": 0.00732,
          "low": 0.00619,
          "close": 0.00622,
          "volume": 106965074.0,
          "close_time": 1770335999999,
          "quote_volume": 718654.59598,
          "trades": 7309,
          "taker_buy_base": 48805251.0,
          "taker_buy_quote": 327356.77141
        },
        {
          "timestamp": 1770336000000,
          "datetime": "2026-02-06T00:00:00",
          "open": 0.00622,
          "high": 0.00689,
          "low": 0.00575,
          "close": 0.00678,
          "volume": 99035330.0,
          "close_time": 1770422399999,
          "quote_volume": 625506.56832,
          "trades": 6579,
          "taker_buy_base": 49185994.0,
          "taker_buy_quote": 310583.67713
        },
        {
          "timestamp": 1770422400000,
          "datetime": "2026-02-07T00:00:00",
          "open": 0.00679,
          "high": 0.00695,
          "low": 0.00656,
          "close": 0.00686,
          "volume": 61877466.0,
          "close_time": 1770508799999,
          "quote_volume": 419330.02051,
          "trades": 4817,
          "taker_buy_base": 29596728.0,
          "taker_buy_quote": 200785.55726
        },
        {
          "timestamp": 1770508800000,
          "datetime": "2026-02-08T00:00:00",
          "open": 0.00686,
          "high": 0.00708,
          "low": 0.00669,
          "close": 0.00675,
          "volume": 61430652.0,
          "close_time": 1770595199999,
          "quote_volume": 424192.27984,
          "trades": 4531,
          "taker_buy_base": 29127151.0,
          "taker_buy_quote": 201143.59796
        },
        {
          "timestamp": 1770595200000,
          "datetime": "2026-02-09T00:00:00",
          "open": 0.00675,
          "high": 0.00713,
          "low": 0.00658,
          "close": 0.00706,
          "volume": 80659684.0,
          "close_time": 1770681599999,
          "quote_volume": 554108.59591,
          "trades": 5994,
          "taker_buy_base": 37410446.0,
          "taker_buy_quote": 256954.26685
        },
        {
          "timestamp": 1770681600000,
          "datetime": "2026-02-10T00:00:00",
          "open": 0.00706,
          "high": 0.00708,
          "low": 0.00669,
          "close": 0.00684,
          "volume": 32187187.0,
          "close_time": 1770767999999,
          "quote_volume": 220231.25285,
          "trades": 2763,
          "taker_buy_base": 14981050.0,
          "taker_buy_quote": 102483.78336
        },
        {
          "timestamp": 1770768000000,
          "datetime": "2026-02-11T00:00:00",
          "open": 0.00685,
          "high": 0.00722,
          "low": 0.00674,
          "close": 0.00709,
          "volume": 66668850.0,
          "close_time": 1770854399999,
          "quote_volume": 461173.82606,
          "trades": 7650,
          "taker_buy_base": 33406363.0,
          "taker_buy_quote": 231173.10584
        },
        {
          "timestamp": 1770854400000,
          "datetime": "2026-02-12T00:00:00",
          "open": 0.0071,
          "high": 0.00725,
          "low": 0.00705,
          "close": 0.0072,
          "volume": 33690288.0,
          "close_time": 1770940799999,
          "quote_volume": 241344.05624,
          "trades": 6235,
          "taker_buy_base": 15934402.0,
          "taker_buy_quote": 114217.45897
        },
        {
          "timestamp": 1770940800000,
          "datetime": "2026-02-13T00:00:00",
          "open": 0.00721,
          "high": 0.00756,
          "low": 0.00713,
          "close": 0.00748,
          "volume": 27983377.0,
          "close_time": 1771027199999,
          "quote_volume": 204333.39405,
          "trades": 6699,
          "taker_buy_base": 12915960.0,
          "taker_buy_quote": 94315.86843
        },
        {
          "timestamp": 1771027200000,
          "datetime": "2026-02-14T00:00:00",
          "open": 0.00749,
          "high": 0.00786,
          "low": 0.00743,
          "close": 0.00773,
          "volume": 35181581.0,
          "close_time": 1771113599999,
          "quote_volume": 270590.82812,
          "trades": 7874,
          "taker_buy_base": 14053142.0,
          "taker_buy_quote": 107996.38216
        },
        {
          "timestamp": 1771113600000,
          "datetime": "2026-02-15T00:00:00",
          "open": 0.00773,
          "high": 0.00783,
          "low": 0.00714,
          "close": 0.0072,
          "volume": 35957536.0,
          "close_time": 1771199999999,
          "quote_volume": 268952.68794,
          "trades": 5752,
          "taker_buy_base": 17387944.0,
          "taker_buy_quote": 130205.40775
        },
        {
          "timestamp": 1771200000000,
          "datetime": "2026-02-16T00:00:00",
          "open": 0.00719,
          "high": 0.00734,
          "low": 0.00703,
          "close": 0.00721,
          "volume": 37739682.0,
          "close_time": 1771286399999,
          "quote_volume": 270531.48372,
          "trades": 7852,
          "taker_buy_base": 16887462.0,
          "taker_buy_quote": 121109.74549
        },
        {
          "timestamp": 1771286400000,
          "datetime": "2026-02-17T00:00:00",
          "open": 0.0072,
          "high": 0.00725,
          "low": 0.00695,
          "close": 0.00696,
          "volume": 29638407.0,
          "close_time": 1771372799999,
          "quote_volume": 209797.48687,
          "trades": 5096,
          "taker_buy_base": 15208459.0,
          "taker_buy_quote": 107581.45926
        },
        {
          "timestamp": 1771372800000,
          "datetime": "2026-02-18T00:00:00",
          "open": 0.00697,
          "high": 0.00705,
          "low": 0.00671,
          "close": 0.00677,
          "volume": 30628092.0,
          "close_time": 1771459199999,
          "quote_volume": 212481.16857,
          "trades": 5184,
          "taker_buy_base": 15308071.0,
          "taker_buy_quote": 106238.2696
        },
        {
          "timestamp": 1771459200000,
          "datetime": "2026-02-19T00:00:00",
          "open": 0.00677,
          "high": 0.00685,
          "low": 0.00662,
          "close": 0.00683,
          "volume": 28329438.0,
          "close_time": 1771545599999,
          "quote_volume": 191165.79916,
          "trades": 5200,
          "taker_buy_base": 14987194.0,
          "taker_buy_quote": 101170.10058
        },
        {
          "timestamp": 1771545600000,
          "datetime": "2026-02-20T00:00:00",
          "open": 0.00682,
          "high": 0.00687,
          "low": 0.00663,
          "close": 0.00684,
          "volume": 35318902.0,
          "close_time": 1771631999999,
          "quote_volume": 239523.83069,
          "trades": 4969,
          "taker_buy_base": 18835149.0,
          "taker_buy_quote": 127679.77799
        },
        {
          "timestamp": 1771632000000,
          "datetime": "2026-02-21T00:00:00",
          "open": 0.00683,
          "high": 0.0069,
          "low": 0.00674,
          "close": 0.00674,
          "volume": 19630213.0,
          "close_time": 1771718399999,
          "quote_volume": 133825.00761,
          "trades": 2255,
          "taker_buy_base": 10467909.0,
          "taker_buy_quote": 71378.29382
        },
        {
          "timestamp": 1771718400000,
          "datetime": "2026-02-22T00:00:00",
          "open": 0.00674,
          "high": 0.00674,
          "low": 0.0064,
          "close": 0.00648,
          "volume": 18034387.0,
          "close_time": 1771804799999,
          "quote_volume": 118911.96789,
          "trades": 2398,
          "taker_buy_base": 9135219.0,
          "taker_buy_quote": 60288.7441
        },
        {
          "timestamp": 1771804800000,
          "datetime": "2026-02-23T00:00:00",
          "open": 0.00648,
          "high": 0.00649,
          "low": 0.00615,
          "close": 0.00618,
          "volume": 31388820.0,
          "close_time": 1771891199999,
          "quote_volume": 197417.84117,
          "trades": 3516,
          "taker_buy_base": 15575103.0,
          "taker_buy_quote": 98014.91304
        },
        {
          "timestamp": 1771891200000,
          "datetime": "2026-02-24T00:00:00",
          "open": 0.0062,
          "high": 0.00629,
          "low": 0.00606,
          "close": 0.00615,
          "volume": 35835818.0,
          "close_time": 1771977599999,
          "quote_volume": 221504.17068,
          "trades": 2894,
          "taker_buy_base": 16866549.0,
          "taker_buy_quote": 104301.87564
        },
        {
          "timestamp": 1771977600000,
          "datetime": "2026-02-25T00:00:00",
          "open": 0.00616,
          "high": 0.00669,
          "low": 0.00615,
          "close": 0.00652,
          "volume": 36200335.0,
          "close_time": 1772063999999,
          "quote_volume": 233404.64002,
          "trades": 5613,
          "taker_buy_base": 18382524.0,
          "taker_buy_quote": 118473.79334
        },
        {
          "timestamp": 1772064000000,
          "datetime": "2026-02-26T00:00:00",
          "open": 0.00652,
          "high": 0.00658,
          "low": 0.00627,
          "close": 0.00644,
          "volume": 33311715.0,
          "close_time": 1772150399999,
          "quote_volume": 213958.06388,
          "trades": 6434,
          "taker_buy_base": 16375670.0,
          "taker_buy_quote": 105210.7405
        },
        {
          "timestamp": 1772150400000,
          "datetime": "2026-02-27T00:00:00",
          "open": 0.00642,
          "high": 0.00653,
          "low": 0.00625,
          "close": 0.00634,
          "volume": 33865022.0,
          "close_time": 1772236799999,
          "quote_volume": 215486.07207,
          "trades": 5766,
          "taker_buy_base": 17186231.0,
          "taker_buy_quote": 109344.33564
        },
        {
          "timestamp": 1772236800000,
          "datetime": "2026-02-28T00:00:00",
          "open": 0.00635,
          "high": 0.00642,
          "low": 0.00601,
          "close": 0.0064,
          "volume": 77031669.0,
          "close_time": 1772323199999,
          "quote_volume": 476772.79403,
          "trades": 10434,
          "taker_buy_base": 39997548.0,
          "taker_buy_quote": 247816.61701
        },
        {
          "timestamp": 1772323200000,
          "datetime": "2026-03-01T00:00:00",
          "open": 0.0064,
          "high": 0.00654,
          "low": 0.00615,
          "close": 0.00623,
          "volume": 67464943.0,
          "close_time": 1772409599999,
          "quote_volume": 428622.42499,
          "trades": 8343,
          "taker_buy_base": 32507289.0,
          "taker_buy_quote": 206479.05659
        },
        {
          "timestamp": 1772409600000,
          "datetime": "2026-03-02T00:00:00",
          "open": 0.00623,
          "high": 0.00652,
          "low": 0.0062,
          "close": 0.00635,
          "volume": 34289619.0,
          "close_time": 1772495999999,
          "quote_volume": 217164.09347,
          "trades": 4192,
          "taker_buy_base": 16284405.0,
          "taker_buy_quote": 103171.27942
        },
        {
          "timestamp": 1772496000000,
          "datetime": "2026-03-03T00:00:00",
          "open": 0.00635,
          "high": 0.00638,
          "low": 0.00619,
          "close": 0.00629,
          "volume": 31564080.0,
          "close_time": 1772582399999,
          "quote_volume": 198639.01034,
          "trades": 5000,
          "taker_buy_base": 15993115.0,
          "taker_buy_quote": 100661.22501
        },
        {
          "timestamp": 1772582400000,
          "datetime": "2026-03-04T00:00:00",
          "open": 0.00628,
          "high": 0.00645,
          "low": 0.00613,
          "close": 0.00639,
          "volume": 35720681.0,
          "close_time": 1772668799999,
          "quote_volume": 225383.87167,
          "trades": 4916,
          "taker_buy_base": 18080135.0,
          "taker_buy_quote": 114213.94112
        },
        {
          "timestamp": 1772668800000,
          "datetime": "2026-03-05T00:00:00",
          "open": 0.00638,
          "high": 0.00639,
          "low": 0.00618,
          "close": 0.00625,
          "volume": 22563776.0,
          "close_time": 1772755199999,
          "quote_volume": 142341.25593,
          "trades": 2767,
          "taker_buy_base": 12315670.0,
          "taker_buy_quote": 77699.05665
        },
        {
          "timestamp": 1772755200000,
          "datetime": "2026-03-06T00:00:00",
          "open": 0.00626,
          "high": 0.00649,
          "low": 0.00612,
          "close": 0.00624,
          "volume": 63916524.0,
          "close_time": 1772841599999,
          "quote_volume": 405109.24721,
          "trades": 6014,
          "taker_buy_base": 33290043.0,
          "taker_buy_quote": 211092.1169
        },
        {
          "timestamp": 1772841600000,
          "datetime": "2026-03-07T00:00:00",
          "open": 0.00622,
          "high": 0.00623,
          "low": 0.00606,
          "close": 0.0061,
          "volume": 14025545.0,
          "close_time": 1772927999999,
          "quote_volume": 86313.04468,
          "trades": 1243,
          "taker_buy_base": 5332062.0,
          "taker_buy_quote": 32819.79296
        },
        {
          "timestamp": 1772928000000,
          "datetime": "2026-03-08T00:00:00",
          "open": 0.00611,
          "high": 0.00621,
          "low": 0.00602,
          "close": 0.00606,
          "volume": 33382549.0,
          "close_time": 1773014399999,
          "quote_volume": 203991.53764,
          "trades": 2423,
          "taker_buy_base": 15363183.0,
          "taker_buy_quote": 93905.8901
        },
        {
          "timestamp": 1773014400000,
          "datetime": "2026-03-09T00:00:00",
          "open": 0.00606,
          "high": 0.0062,
          "low": 0.00602,
          "close": 0.00617,
          "volume": 24060223.0,
          "close_time": 1773100799999,
          "quote_volume": 146964.96371,
          "trades": 1904,
          "taker_buy_base": 11639175.0,
          "taker_buy_quote": 71145.32336
        },
        {
          "timestamp": 1773100800000,
          "datetime": "2026-03-10T00:00:00",
          "open": 0.00617,
          "high": 0.00684,
          "low": 0.00617,
          "close": 0.00637,
          "volume": 200820010.0,
          "close_time": 1773187199999,
          "quote_volume": 1308156.85333,
          "trades": 11069,
          "taker_buy_base": 104638431.0,
          "taker_buy_quote": 681706.02092
        },
        {
          "timestamp": 1773187200000,
          "datetime": "2026-03-11T00:00:00",
          "open": 0.00637,
          "high": 0.00662,
          "low": 0.00634,
          "close": 0.00657,
          "volume": 85724655.0,
          "close_time": 1773273599999,
          "quote_volume": 557391.83596,
          "trades": 5481,
          "taker_buy_base": 42972561.0,
          "taker_buy_quote": 279445.06707
        },
        {
          "timestamp": 1773273600000,
          "datetime": "2026-03-12T00:00:00",
          "open": 0.00658,
          "high": 0.00668,
          "low": 0.0063,
          "close": 0.00636,
          "volume": 41757214.0,
          "close_time": 1773359999999,
          "quote_volume": 268327.16395,
          "trades": 5204,
          "taker_buy_base": 18378503.0,
          "taker_buy_quote": 118085.80856
        },
        {
          "timestamp": 1773360000000,
          "datetime": "2026-03-13T00:00:00",
          "open": 0.00636,
          "high": 0.00653,
          "low": 0.00633,
          "close": 0.00642,
          "volume": 40334450.0,
          "close_time": 1773446399999,
          "quote_volume": 259352.81968,
          "trades": 6027,
          "taker_buy_base": 20269782.0,
          "taker_buy_quote": 130476.83733
        },
        {
          "timestamp": 1773446400000,
          "datetime": "2026-03-14T00:00:00",
          "open": 0.00643,
          "high": 0.00645,
          "low": 0.00628,
          "close": 0.00637,
          "volume": 27979425.0,
          "close_time": 1773532799999,
          "quote_volume": 178279.91795,
          "trades": 4181,
          "taker_buy_base": 12396873.0,
          "taker_buy_quote": 79091.50581
        },
        {
          "timestamp": 1773532800000,
          "datetime": "2026-03-15T00:00:00",
          "open": 0.00637,
          "high": 0.0065,
          "low": 0.00635,
          "close": 0.00648,
          "volume": 25019865.0,
          "close_time": 1773619199999,
          "quote_volume": 160738.43154,
          "trades": 3403,
          "taker_buy_base": 12629402.0,
          "taker_buy_quote": 81148.49545
        },
        {
          "timestamp": 1773619200000,
          "datetime": "2026-03-16T00:00:00",
          "open": 0.00648,
          "high": 0.00667,
          "low": 0.00645,
          "close": 0.00666,
          "volume": 41398841.0,
          "close_time": 1773705599999,
          "quote_volume": 270169.47978,
          "trades": 5063,
          "taker_buy_base": 19246796.0,
          "taker_buy_quote": 125660.52751
        },
        {
          "timestamp": 1773705600000,
          "datetime": "2026-03-17T00:00:00",
          "open": 0.00665,
          "high": 0.00684,
          "low": 0.00656,
          "close": 0.00665,
          "volume": 76641324.0,
          "close_time": 1773791999999,
          "quote_volume": 513383.99325,
          "trades": 9690,
          "taker_buy_base": 39006819.0,
          "taker_buy_quote": 261240.82788
        },
        {
          "timestamp": 1773792000000,
          "datetime": "2026-03-18T00:00:00",
          "open": 0.00666,
          "high": 0.00694,
          "low": 0.00636,
          "close": 0.00643,
          "volume": 89029474.0,
          "close_time": 1773878399999,
          "quote_volume": 596074.32814,
          "trades": 9821,
          "taker_buy_base": 45515919.0,
          "taker_buy_quote": 305307.3655
        },
        {
          "timestamp": 1773878400000,
          "datetime": "2026-03-19T00:00:00",
          "open": 0.00643,
          "high": 0.00646,
          "low": 0.00629,
          "close": 0.00634,
          "volume": 32658312.0,
          "close_time": 1773964799999,
          "quote_volume": 207966.77171,
          "trades": 2924,
          "taker_buy_base": 15583133.0,
          "taker_buy_quote": 99253.68972
        },
        {
          "timestamp": 1773964800000,
          "datetime": "2026-03-20T00:00:00",
          "open": 0.00634,
          "high": 0.00888,
          "low": 0.00633,
          "close": 0.00826,
          "volume": 1072751858.0,
          "close_time": 1774051199999,
          "quote_volume": 8398246.71243,
          "trades": 68705,
          "taker_buy_base": 548578580.0,
          "taker_buy_quote": 4285058.39431
        },
        {
          "timestamp": 1774051200000,
          "datetime": "2026-03-21T00:00:00",
          "open": 0.00824,
          "high": 0.00834,
          "low": 0.00721,
          "close": 0.00725,
          "volume": 212244159.0,
          "close_time": 1774137599999,
          "quote_volume": 1620530.05093,
          "trades": 12180,
          "taker_buy_base": 97365195.0,
          "taker_buy_quote": 742792.20769
        },
        {
          "timestamp": 1774137600000,
          "datetime": "2026-03-22T00:00:00",
          "open": 0.00724,
          "high": 0.00728,
          "low": 0.00665,
          "close": 0.0067,
          "volume": 127516491.0,
          "close_time": 1774223999999,
          "quote_volume": 885967.9754,
          "trades": 6693,
          "taker_buy_base": 60061729.0,
          "taker_buy_quote": 418077.02255
        },
        {
          "timestamp": 1774224000000,
          "datetime": "2026-03-23T00:00:00",
          "open": 0.00671,
          "high": 0.00844,
          "low": 0.00671,
          "close": 0.00753,
          "volume": 492637111.0,
          "close_time": 1774310399999,
          "quote_volume": 3795041.8114,
          "trades": 26196,
          "taker_buy_base": 252652015.0,
          "taker_buy_quote": 1940346.88491
        },
        {
          "timestamp": 1774310400000,
          "datetime": "2026-03-24T00:00:00",
          "open": 0.00752,
          "high": 0.00752,
          "low": 0.00682,
          "close": 0.00704,
          "volume": 127668581.0,
          "close_time": 1774396799999,
          "quote_volume": 905290.18333,
          "trades": 7137,
          "taker_buy_base": 67235018.0,
          "taker_buy_quote": 475460.80824
        },
        {
          "timestamp": 1774396800000,
          "datetime": "2026-03-25T00:00:00",
          "open": 0.00704,
          "high": 0.00709,
          "low": 0.00682,
          "close": 0.00689,
          "volume": 94475280.0,
          "close_time": 1774483199999,
          "quote_volume": 654088.00486,
          "trades": 4297,
          "taker_buy_base": 47504786.0,
          "taker_buy_quote": 329262.96119
        },
        {
          "timestamp": 1774483200000,
          "datetime": "2026-03-26T00:00:00",
          "open": 0.00689,
          "high": 0.00704,
          "low": 0.00665,
          "close": 0.0068,
          "volume": 76246121.0,
          "close_time": 1774569599999,
          "quote_volume": 519200.58586,
          "trades": 4358,
          "taker_buy_base": 34483112.0,
          "taker_buy_quote": 235285.3922
        },
        {
          "timestamp": 1774569600000,
          "datetime": "2026-03-27T00:00:00",
          "open": 0.00679,
          "high": 0.0069,
          "low": 0.00638,
          "close": 0.00642,
          "volume": 66854048.0,
          "close_time": 1774655999999,
          "quote_volume": 443997.7351,
          "trades": 4239,
          "taker_buy_base": 33526166.0,
          "taker_buy_quote": 222531.42602
        },
        {
          "timestamp": 1774656000000,
          "datetime": "2026-03-28T00:00:00",
          "open": 0.00642,
          "high": 0.00643,
          "low": 0.00618,
          "close": 0.00625,
          "volume": 68002927.0,
          "close_time": 1774742399999,
          "quote_volume": 430172.0759,
          "trades": 3602,
          "taker_buy_base": 33174895.0,
          "taker_buy_quote": 209919.98186
        },
        {
          "timestamp": 1774742400000,
          "datetime": "2026-03-29T00:00:00",
          "open": 0.00625,
          "high": 0.00639,
          "low": 0.00616,
          "close": 0.00622,
          "volume": 32209730.0,
          "close_time": 1774828799999,
          "quote_volume": 201679.90162,
          "trades": 1830,
          "taker_buy_base": 13094816.0,
          "taker_buy_quote": 82031.35503
        },
        {
          "timestamp": 1774828800000,
          "datetime": "2026-03-30T00:00:00",
          "open": 0.00624,
          "high": 0.00635,
          "low": 0.00621,
          "close": 0.00629,
          "volume": 28480582.0,
          "close_time": 1774915199999,
          "quote_volume": 179126.41612,
          "trades": 1851,
          "taker_buy_base": 14265945.0,
          "taker_buy_quote": 89794.98522
        },
        {
          "timestamp": 1774915200000,
          "datetime": "2026-03-31T00:00:00",
          "open": 0.00628,
          "high": 0.00651,
          "low": 0.00622,
          "close": 0.00633,
          "volume": 83018280.0,
          "close_time": 1775001599999,
          "quote_volume": 528532.2857,
          "trades": 3576,
          "taker_buy_base": 42066597.0,
          "taker_buy_quote": 268578.89538
        },
        {
          "timestamp": 1775001600000,
          "datetime": "2026-04-01T00:00:00",
          "open": 0.00633,
          "high": 0.00654,
          "low": 0.0063,
          "close": 0.00646,
          "volume": 56641151.0,
          "close_time": 1775087999999,
          "quote_volume": 365631.02162,
          "trades": 3000,
          "taker_buy_base": 27940911.0,
          "taker_buy_quote": 180616.3348
        },
        {
          "timestamp": 1775088000000,
          "datetime": "2026-04-02T00:00:00",
          "open": 0.00645,
          "high": 0.00653,
          "low": 0.00622,
          "close": 0.00646,
          "volume": 43176890.0,
          "close_time": 1775174399999,
          "quote_volume": 275951.78489,
          "trades": 2780,
          "taker_buy_base": 20141944.0,
          "taker_buy_quote": 128626.11746
        },
        {
          "timestamp": 1775174400000,
          "datetime": "2026-04-03T00:00:00",
          "open": 0.00646,
          "high": 0.00656,
          "low": 0.00638,
          "close": 0.00646,
          "volume": 28040128.0,
          "close_time": 1775260799999,
          "quote_volume": 181806.45859,
          "trades": 1975,
          "taker_buy_base": 13752046.0,
          "taker_buy_quote": 89224.39332
        },
        {
          "timestamp": 1775260800000,
          "datetime": "2026-04-04T00:00:00",
          "open": 0.00646,
          "high": 0.0065,
          "low": 0.00633,
          "close": 0.00639,
          "volume": 14855154.0,
          "close_time": 1775347199999,
          "quote_volume": 94872.08602,
          "trades": 2703,
          "taker_buy_base": 6689852.0,
          "taker_buy_quote": 42694.99076
        },
        {
          "timestamp": 1775347200000,
          "datetime": "2026-04-05T00:00:00",
          "open": 0.00641,
          "high": 0.00645,
          "low": 0.00627,
          "close": 0.00643,
          "volume": 17699960.0,
          "close_time": 1775433599999,
          "quote_volume": 112536.54958,
          "trades": 1426,
          "taker_buy_base": 8721218.0,
          "taker_buy_quote": 55463.46522
        },
        {
          "timestamp": 1775433600000,
          "datetime": "2026-04-06T00:00:00",
          "open": 0.00644,
          "high": 0.00654,
          "low": 0.00639,
          "close": 0.00642,
          "volume": 21539102.0,
          "close_time": 1775519999999,
          "quote_volume": 139681.11775,
          "trades": 2067,
          "taker_buy_base": 10142348.0,
          "taker_buy_quote": 65821.59558
        },
        {
          "timestamp": 1775520000000,
          "datetime": "2026-04-07T00:00:00",
          "open": 0.00642,
          "high": 0.00661,
          "low": 0.0063,
          "close": 0.00659,
          "volume": 38514353.0,
          "close_time": 1775606399999,
          "quote_volume": 247686.75267,
          "trades": 12150,
          "taker_buy_base": 18612084.0,
          "taker_buy_quote": 119658.70523
        },
        {
          "timestamp": 1775606400000,
          "datetime": "2026-04-08T00:00:00",
          "open": 0.00659,
          "high": 0.0067,
          "low": 0.00653,
          "close": 0.00654,
          "volume": 38849414.0,
          "close_time": 1775692799999,
          "quote_volume": 256589.24054,
          "trades": 4865,
          "taker_buy_base": 21289645.0,
          "taker_buy_quote": 140724.44437
        },
        {
          "timestamp": 1775692800000,
          "datetime": "2026-04-09T00:00:00",
          "open": 0.00654,
          "high": 0.00665,
          "low": 0.00647,
          "close": 0.00657,
          "volume": 28825553.0,
          "close_time": 1775779199999,
          "quote_volume": 188725.52665,
          "trades": 3119,
          "taker_buy_base": 15118049.0,
          "taker_buy_quote": 98964.02581
        },
        {
          "timestamp": 1775779200000,
          "datetime": "2026-04-10T00:00:00",
          "open": 0.00657,
          "high": 0.0066,
          "low": 0.00652,
          "close": 0.00652,
          "volume": 4694407.0,
          "close_time": 1775865599999,
          "quote_volume": 30743.51482,
          "trades": 525,
          "taker_buy_base": 2020147.0,
          "taker_buy_quote": 13238.39243
        }
      ]
    }
  },
  "last_update": "2026-04-10T08:57:50.223102"
}