{ "symbol": "BONKUSDC", "fetched_at": "2026-04-23T05:17:09.183899", "intervals": { "1h": { "count": 4323, "start_date": "2025-10-25T03:00:00", "end_date": "2026-04-23T05:00:00", "klines": [ { "timestamp": 1761361200000, "datetime": "2025-10-25T03:00:00", "open": 1.484e-05, "high": 1.486e-05, "low": 1.477e-05, "close": 1.481e-05, "volume": 1190263929.0, "close_time": 1761364799999, "quote_volume": 17621.87697193, "trades": 154, "taker_buy_base": 302967307.0, "taker_buy_quote": 4486.71470694 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 1.48e-05, "high": 1.488e-05, "low": 1.479e-05, "close": 1.481e-05, "volume": 1607275895.0, "close_time": 1761368399999, "quote_volume": 23843.57908054, "trades": 209, "taker_buy_base": 702331521.0, "taker_buy_quote": 10420.10026348 }, { "timestamp": 1761368400000, "datetime": "2025-10-25T05:00:00", "open": 1.481e-05, "high": 1.481e-05, "low": 1.469e-05, "close": 1.471e-05, "volume": 3703645946.0, "close_time": 1761371999999, "quote_volume": 54529.04229527, "trades": 221, "taker_buy_base": 857474314.0, "taker_buy_quote": 12625.51787932 }, { "timestamp": 1761372000000, "datetime": "2025-10-25T06:00:00", "open": 1.471e-05, "high": 1.473e-05, "low": 1.464e-05, "close": 1.465e-05, "volume": 2632649981.0, "close_time": 1761375599999, "quote_volume": 38630.78311181, "trades": 171, "taker_buy_base": 1296020454.0, "taker_buy_quote": 19023.79963942 }, { "timestamp": 1761375600000, "datetime": "2025-10-25T07:00:00", "open": 1.465e-05, "high": 1.476e-05, "low": 1.464e-05, "close": 1.466e-05, "volume": 5395038300.0, "close_time": 1761379199999, "quote_volume": 79360.5713509, "trades": 319, "taker_buy_base": 1826189709.0, "taker_buy_quote": 26855.05084494 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 1.466e-05, "high": 1.477e-05, "low": 1.466e-05, "close": 1.477e-05, "volume": 2560695659.0, "close_time": 1761382799999, "quote_volume": 37679.108695, "trades": 181, "taker_buy_base": 1639351515.0, "taker_buy_quote": 24124.79142494 }, { "timestamp": 1761382800000, "datetime": "2025-10-25T09:00:00", "open": 1.477e-05, "high": 1.477e-05, "low": 1.462e-05, "close": 1.463e-05, "volume": 6614196599.0, "close_time": 1761386399999, "quote_volume": 97092.72979879, "trades": 219, "taker_buy_base": 1559575308.0, "taker_buy_quote": 22922.66784413 }, { "timestamp": 1761386400000, "datetime": "2025-10-25T10:00:00", "open": 1.464e-05, "high": 1.468e-05, "low": 1.458e-05, "close": 1.464e-05, "volume": 2048299473.0, "close_time": 1761389999999, "quote_volume": 29982.31835835, "trades": 180, "taker_buy_base": 596742986.0, "taker_buy_quote": 8727.16526454 }, { "timestamp": 1761390000000, "datetime": "2025-10-25T11:00:00", "open": 1.464e-05, "high": 1.48e-05, "low": 1.463e-05, "close": 1.478e-05, "volume": 1287144770.0, "close_time": 1761393599999, "quote_volume": 18950.30251217, "trades": 179, "taker_buy_base": 830896441.0, "taker_buy_quote": 12233.64446789 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 1.478e-05, "high": 1.486e-05, "low": 1.477e-05, "close": 1.481e-05, "volume": 2437760744.0, "close_time": 1761397199999, "quote_volume": 36137.33619675, "trades": 179, "taker_buy_base": 471534522.0, "taker_buy_quote": 6985.86045313 }, { "timestamp": 1761397200000, "datetime": "2025-10-25T13:00:00", "open": 1.479e-05, "high": 1.48e-05, "low": 1.469e-05, "close": 1.472e-05, "volume": 1724064077.0, "close_time": 1761400799999, "quote_volume": 25374.58376972, "trades": 124, "taker_buy_base": 973176634.0, "taker_buy_quote": 14323.44702063 }, { "timestamp": 1761400800000, "datetime": "2025-10-25T14:00:00", "open": 1.472e-05, "high": 1.483e-05, "low": 1.47e-05, "close": 1.483e-05, "volume": 5506501146.0, "close_time": 1761404399999, "quote_volume": 81264.05611703, "trades": 254, "taker_buy_base": 1848501448.0, "taker_buy_quote": 27268.0871326 }, { "timestamp": 1761404400000, "datetime": "2025-10-25T15:00:00", "open": 1.481e-05, "high": 1.482e-05, "low": 1.475e-05, "close": 1.48e-05, "volume": 1329354847.0, "close_time": 1761407999999, "quote_volume": 19645.77894578, "trades": 237, "taker_buy_base": 556461161.0, "taker_buy_quote": 8224.81371789 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 1.481e-05, "high": 1.481e-05, "low": 1.475e-05, "close": 1.481e-05, "volume": 6739890626.0, "close_time": 1761411599999, "quote_volume": 99616.53397558, "trades": 310, "taker_buy_base": 4635398478.0, "taker_buy_quote": 68511.3205107 }, { "timestamp": 1761411600000, "datetime": "2025-10-25T17:00:00", "open": 1.48e-05, "high": 1.486e-05, "low": 1.479e-05, "close": 1.482e-05, "volume": 2006436481.0, "close_time": 1761415199999, "quote_volume": 29723.89271705, "trades": 192, "taker_buy_base": 1046180797.0, "taker_buy_quote": 15498.30138192 }, { "timestamp": 1761415200000, "datetime": "2025-10-25T18:00:00", "open": 1.482e-05, "high": 1.499e-05, "low": 1.48e-05, "close": 1.495e-05, "volume": 9723760719.0, "close_time": 1761418799999, "quote_volume": 144972.15452849, "trades": 346, "taker_buy_base": 5292308834.0, "taker_buy_quote": 78930.99764309 }, { "timestamp": 1761418800000, "datetime": "2025-10-25T19:00:00", "open": 1.497e-05, "high": 1.497e-05, "low": 1.49e-05, "close": 1.492e-05, "volume": 11743079804.0, "close_time": 1761422399999, "quote_volume": 175313.18218434, "trades": 255, "taker_buy_base": 4010676264.0, "taker_buy_quote": 59847.18656124 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 1.494e-05, "high": 1.496e-05, "low": 1.487e-05, "close": 1.49e-05, "volume": 2132912821.0, "close_time": 1761425999999, "quote_volume": 31814.4762803, "trades": 109, "taker_buy_base": 1052673991.0, "taker_buy_quote": 15710.41272631 }, { "timestamp": 1761426000000, "datetime": "2025-10-25T21:00:00", "open": 1.49e-05, "high": 1.496e-05, "low": 1.489e-05, "close": 1.496e-05, "volume": 1324308605.0, "close_time": 1761429599999, "quote_volume": 19783.95106402, "trades": 98, "taker_buy_base": 561955339.0, "taker_buy_quote": 8396.46132824 }, { "timestamp": 1761429600000, "datetime": "2025-10-25T22:00:00", "open": 1.491e-05, "high": 1.499e-05, "low": 1.488e-05, "close": 1.495e-05, "volume": 1484255463.0, "close_time": 1761433199999, "quote_volume": 22177.62835625, "trades": 133, "taker_buy_base": 879365683.0, "taker_buy_quote": 13150.20039259 }, { "timestamp": 1761433200000, "datetime": "2025-10-25T23:00:00", "open": 1.492e-05, "high": 1.494e-05, "low": 1.486e-05, "close": 1.487e-05, "volume": 1427394135.0, "close_time": 1761436799999, "quote_volume": 21260.81383603, "trades": 143, "taker_buy_base": 469310399.0, "taker_buy_quote": 6995.84362935 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 1.488e-05, "high": 1.49e-05, "low": 1.482e-05, "close": 1.484e-05, "volume": 3250432698.0, "close_time": 1761440399999, "quote_volume": 48319.2283245, "trades": 131, "taker_buy_base": 1098629619.0, "taker_buy_quote": 16346.75415921 }, { "timestamp": 1761440400000, "datetime": "2025-10-26T01:00:00", "open": 1.484e-05, "high": 1.484e-05, "low": 1.469e-05, "close": 1.476e-05, "volume": 5138143650.0, "close_time": 1761443999999, "quote_volume": 75888.30481893, "trades": 284, "taker_buy_base": 1924977826.0, "taker_buy_quote": 28465.36449065 }, { "timestamp": 1761444000000, "datetime": "2025-10-26T02:00:00", "open": 1.473e-05, "high": 1.475e-05, "low": 1.467e-05, "close": 1.468e-05, "volume": 1018441640.0, "close_time": 1761447599999, "quote_volume": 15004.54699574, "trades": 88, "taker_buy_base": 811326201.0, "taker_buy_quote": 11960.92801289 }, { "timestamp": 1761447600000, "datetime": "2025-10-26T03:00:00", "open": 1.469e-05, "high": 1.471e-05, "low": 1.462e-05, "close": 1.465e-05, "volume": 3478248823.0, "close_time": 1761451199999, "quote_volume": 50894.97460814, "trades": 171, "taker_buy_base": 1882006339.0, "taker_buy_quote": 27534.2375455 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 1.465e-05, "high": 1.474e-05, "low": 1.465e-05, "close": 1.472e-05, "volume": 767869620.0, "close_time": 1761454799999, "quote_volume": 11289.41710184, "trades": 132, "taker_buy_base": 542240608.0, "taker_buy_quote": 7968.45183361 }, { "timestamp": 1761454800000, "datetime": "2025-10-26T05:00:00", "open": 1.472e-05, "high": 1.483e-05, "low": 1.469e-05, "close": 1.482e-05, "volume": 2010975642.0, "close_time": 1761458399999, "quote_volume": 29763.85263366, "trades": 161, "taker_buy_base": 1007859034.0, "taker_buy_quote": 14907.4442607 }, { "timestamp": 1761458400000, "datetime": "2025-10-26T06:00:00", "open": 1.483e-05, "high": 1.483e-05, "low": 1.475e-05, "close": 1.479e-05, "volume": 1876987604.0, "close_time": 1761461999999, "quote_volume": 27735.84290039, "trades": 136, "taker_buy_base": 735851993.0, "taker_buy_quote": 10872.477882 }, { "timestamp": 1761462000000, "datetime": "2025-10-26T07:00:00", "open": 1.48e-05, "high": 1.487e-05, "low": 1.477e-05, "close": 1.485e-05, "volume": 1339602689.0, "close_time": 1761465599999, "quote_volume": 19867.26272381, "trades": 138, "taker_buy_base": 631931681.0, "taker_buy_quote": 9370.93531934 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 1.485e-05, "high": 1.491e-05, "low": 1.485e-05, "close": 1.488e-05, "volume": 1693496717.0, "close_time": 1761469199999, "quote_volume": 25198.97698345, "trades": 173, "taker_buy_base": 695518765.0, "taker_buy_quote": 10351.5896792 }, { "timestamp": 1761469200000, "datetime": "2025-10-26T09:00:00", "open": 1.489e-05, "high": 1.509e-05, "low": 1.481e-05, "close": 1.501e-05, "volume": 8666358217.0, "close_time": 1761472799999, "quote_volume": 129910.90937434, "trades": 516, "taker_buy_base": 4645903163.0, "taker_buy_quote": 69782.17250328 }, { "timestamp": 1761472800000, "datetime": "2025-10-26T10:00:00", "open": 1.5e-05, "high": 1.5e-05, "low": 1.487e-05, "close": 1.49e-05, "volume": 2439499303.0, "close_time": 1761476399999, "quote_volume": 36376.67447043, "trades": 306, "taker_buy_base": 1150363875.0, "taker_buy_quote": 17159.19377245 }, { "timestamp": 1761476400000, "datetime": "2025-10-26T11:00:00", "open": 1.491e-05, "high": 1.526e-05, "low": 1.487e-05, "close": 1.518e-05, "volume": 14745708004.0, "close_time": 1761479999999, "quote_volume": 223170.52363572, "trades": 806, "taker_buy_base": 7687411546.0, "taker_buy_quote": 116257.46671231 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 1.519e-05, "high": 1.528e-05, "low": 1.518e-05, "close": 1.523e-05, "volume": 11074988313.0, "close_time": 1761483599999, "quote_volume": 168531.6372801, "trades": 567, "taker_buy_base": 5587647991.0, "taker_buy_quote": 84997.29696077 }, { "timestamp": 1761483600000, "datetime": "2025-10-26T13:00:00", "open": 1.523e-05, "high": 1.539e-05, "low": 1.516e-05, "close": 1.53e-05, "volume": 10871082478.0, "close_time": 1761487199999, "quote_volume": 166080.02684479, "trades": 621, "taker_buy_base": 6848629695.0, "taker_buy_quote": 104651.53070713 }, { "timestamp": 1761487200000, "datetime": "2025-10-26T14:00:00", "open": 1.531e-05, "high": 1.532e-05, "low": 1.52e-05, "close": 1.523e-05, "volume": 5649842950.0, "close_time": 1761490799999, "quote_volume": 86278.7504933, "trades": 309, "taker_buy_base": 2323523521.0, "taker_buy_quote": 35491.05713185 }, { "timestamp": 1761490800000, "datetime": "2025-10-26T15:00:00", "open": 1.522e-05, "high": 1.528e-05, "low": 1.515e-05, "close": 1.526e-05, "volume": 4109853198.0, "close_time": 1761494399999, "quote_volume": 62506.51439702, "trades": 291, "taker_buy_base": 1036509555.0, "taker_buy_quote": 15775.56617329 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 1.526e-05, "high": 1.526e-05, "low": 1.514e-05, "close": 1.516e-05, "volume": 4588851975.0, "close_time": 1761497999999, "quote_volume": 69740.41418169, "trades": 330, "taker_buy_base": 2120340569.0, "taker_buy_quote": 32263.43600272 }, { "timestamp": 1761498000000, "datetime": "2025-10-26T17:00:00", "open": 1.517e-05, "high": 1.523e-05, "low": 1.513e-05, "close": 1.519e-05, "volume": 4732341854.0, "close_time": 1761501599999, "quote_volume": 71889.52365652, "trades": 260, "taker_buy_base": 2125088339.0, "taker_buy_quote": 32310.15783335 }, { "timestamp": 1761501600000, "datetime": "2025-10-26T18:00:00", "open": 1.519e-05, "high": 1.525e-05, "low": 1.518e-05, "close": 1.521e-05, "volume": 1425957022.0, "close_time": 1761505199999, "quote_volume": 21706.24709286, "trades": 143, "taker_buy_base": 985368146.0, "taker_buy_quote": 14999.44252402 }, { "timestamp": 1761505200000, "datetime": "2025-10-26T19:00:00", "open": 1.522e-05, "high": 1.522e-05, "low": 1.516e-05, "close": 1.52e-05, "volume": 1282446688.0, "close_time": 1761508799999, "quote_volume": 19476.5639061, "trades": 192, "taker_buy_base": 581212657.0, "taker_buy_quote": 8830.19633342 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 1.516e-05, "high": 1.517e-05, "low": 1.507e-05, "close": 1.511e-05, "volume": 5884064947.0, "close_time": 1761512399999, "quote_volume": 88909.97930515, "trades": 322, "taker_buy_base": 1958580197.0, "taker_buy_quote": 29601.45006528 }, { "timestamp": 1761512400000, "datetime": "2025-10-26T21:00:00", "open": 1.512e-05, "high": 1.518e-05, "low": 1.504e-05, "close": 1.518e-05, "volume": 2521366666.0, "close_time": 1761515999999, "quote_volume": 38149.47556428, "trades": 153, "taker_buy_base": 1191530168.0, "taker_buy_quote": 18046.18276252 }, { "timestamp": 1761516000000, "datetime": "2025-10-26T22:00:00", "open": 1.519e-05, "high": 1.555e-05, "low": 1.519e-05, "close": 1.543e-05, "volume": 14620208214.0, "close_time": 1761519599999, "quote_volume": 225444.75329373, "trades": 992, "taker_buy_base": 8630289665.0, "taker_buy_quote": 133161.00945874 }, { "timestamp": 1761519600000, "datetime": "2025-10-26T23:00:00", "open": 1.544e-05, "high": 1.55e-05, "low": 1.535e-05, "close": 1.535e-05, "volume": 2762921863.0, "close_time": 1761523199999, "quote_volume": 42645.07614518, "trades": 350, "taker_buy_base": 1213308233.0, "taker_buy_quote": 18730.23048477 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 1.535e-05, "high": 1.556e-05, "low": 1.533e-05, "close": 1.551e-05, "volume": 3472956580.0, "close_time": 1761526799999, "quote_volume": 53731.83845868, "trades": 389, "taker_buy_base": 2039456493.0, "taker_buy_quote": 31533.41779797 }, { "timestamp": 1761526800000, "datetime": "2025-10-27T01:00:00", "open": 1.549e-05, "high": 1.563e-05, "low": 1.546e-05, "close": 1.563e-05, "volume": 4382307588.0, "close_time": 1761530399999, "quote_volume": 68141.57295227, "trades": 457, "taker_buy_base": 2459786605.0, "taker_buy_quote": 38271.22104489 }, { "timestamp": 1761530400000, "datetime": "2025-10-27T02:00:00", "open": 1.562e-05, "high": 1.566e-05, "low": 1.547e-05, "close": 1.553e-05, "volume": 1907485103.0, "close_time": 1761533999999, "quote_volume": 29666.06607191, "trades": 254, "taker_buy_base": 1064761318.0, "taker_buy_quote": 16568.29809975 }, { "timestamp": 1761534000000, "datetime": "2025-10-27T03:00:00", "open": 1.552e-05, "high": 1.556e-05, "low": 1.541e-05, "close": 1.545e-05, "volume": 902640007.0, "close_time": 1761537599999, "quote_volume": 13982.98380047, "trades": 161, "taker_buy_base": 435792064.0, "taker_buy_quote": 6752.58679844 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 1.545e-05, "high": 1.55e-05, "low": 1.542e-05, "close": 1.549e-05, "volume": 963648826.0, "close_time": 1761541199999, "quote_volume": 14899.53645054, "trades": 138, "taker_buy_base": 674835490.0, "taker_buy_quote": 10433.56881803 }, { "timestamp": 1761541200000, "datetime": "2025-10-27T05:00:00", "open": 1.549e-05, "high": 1.579e-05, "low": 1.548e-05, "close": 1.56e-05, "volume": 5106624610.0, "close_time": 1761544799999, "quote_volume": 80124.7552588, "trades": 519, "taker_buy_base": 2983106398.0, "taker_buy_quote": 46807.7576276 }, { "timestamp": 1761544800000, "datetime": "2025-10-27T06:00:00", "open": 1.557e-05, "high": 1.561e-05, "low": 1.543e-05, "close": 1.554e-05, "volume": 6480642227.0, "close_time": 1761548399999, "quote_volume": 100547.07222717, "trades": 530, "taker_buy_base": 2709738826.0, "taker_buy_quote": 42094.70140745 }, { "timestamp": 1761548400000, "datetime": "2025-10-27T07:00:00", "open": 1.555e-05, "high": 1.557e-05, "low": 1.526e-05, "close": 1.535e-05, "volume": 5887849379.0, "close_time": 1761551999999, "quote_volume": 90531.63056821, "trades": 743, "taker_buy_base": 1493765811.0, "taker_buy_quote": 22982.3755608 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 1.537e-05, "high": 1.538e-05, "low": 1.511e-05, "close": 1.516e-05, "volume": 17102195096.0, "close_time": 1761555599999, "quote_volume": 260083.89350206, "trades": 803, "taker_buy_base": 7628278968.0, "taker_buy_quote": 116111.72916967 }, { "timestamp": 1761555600000, "datetime": "2025-10-27T09:00:00", "open": 1.513e-05, "high": 1.513e-05, "low": 1.495e-05, "close": 1.501e-05, "volume": 13678553941.0, "close_time": 1761559199999, "quote_volume": 205370.40407341, "trades": 871, "taker_buy_base": 5211039042.0, "taker_buy_quote": 78257.47411555 }, { "timestamp": 1761559200000, "datetime": "2025-10-27T10:00:00", "open": 1.5e-05, "high": 1.506e-05, "low": 1.496e-05, "close": 1.502e-05, "volume": 6669884501.0, "close_time": 1761562799999, "quote_volume": 100080.3825972, "trades": 340, "taker_buy_base": 4230878815.0, "taker_buy_quote": 63461.3134554 }, { "timestamp": 1761562800000, "datetime": "2025-10-27T11:00:00", "open": 1.502e-05, "high": 1.512e-05, "low": 1.493e-05, "close": 1.51e-05, "volume": 8511662214.0, "close_time": 1761566399999, "quote_volume": 127904.43242546, "trades": 467, "taker_buy_base": 3952037596.0, "taker_buy_quote": 59477.97141712 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 1.511e-05, "high": 1.512e-05, "low": 1.496e-05, "close": 1.496e-05, "volume": 2895772855.0, "close_time": 1761569999999, "quote_volume": 43507.9407779, "trades": 297, "taker_buy_base": 1587828459.0, "taker_buy_quote": 23853.83309777 }, { "timestamp": 1761570000000, "datetime": "2025-10-27T13:00:00", "open": 1.495e-05, "high": 1.508e-05, "low": 1.481e-05, "close": 1.503e-05, "volume": 8222393695.0, "close_time": 1761573599999, "quote_volume": 122830.44972544, "trades": 775, "taker_buy_base": 3318787647.0, "taker_buy_quote": 49591.92116428 }, { "timestamp": 1761573600000, "datetime": "2025-10-27T14:00:00", "open": 1.503e-05, "high": 1.505e-05, "low": 1.484e-05, "close": 1.493e-05, "volume": 5269829773.0, "close_time": 1761577199999, "quote_volume": 78674.70376568, "trades": 467, "taker_buy_base": 3488702623.0, "taker_buy_quote": 52131.88609906 }, { "timestamp": 1761577200000, "datetime": "2025-10-27T15:00:00", "open": 1.493e-05, "high": 1.511e-05, "low": 1.493e-05, "close": 1.503e-05, "volume": 3047766143.0, "close_time": 1761580799999, "quote_volume": 45867.92067602, "trades": 372, "taker_buy_base": 1995353723.0, "taker_buy_quote": 30052.08107965 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 1.504e-05, "high": 1.537e-05, "low": 1.504e-05, "close": 1.533e-05, "volume": 3544020636.0, "close_time": 1761584399999, "quote_volume": 53824.12013339, "trades": 451, "taker_buy_base": 1996757589.0, "taker_buy_quote": 30328.28367242 }, { "timestamp": 1761584400000, "datetime": "2025-10-27T17:00:00", "open": 1.531e-05, "high": 1.543e-05, "low": 1.527e-05, "close": 1.538e-05, "volume": 8951350100.0, "close_time": 1761587999999, "quote_volume": 137258.97481679, "trades": 468, "taker_buy_base": 3309081117.0, "taker_buy_quote": 50807.45019824 }, { "timestamp": 1761588000000, "datetime": "2025-10-27T18:00:00", "open": 1.538e-05, "high": 1.542e-05, "low": 1.528e-05, "close": 1.528e-05, "volume": 4665696188.0, "close_time": 1761591599999, "quote_volume": 71589.67705133, "trades": 231, "taker_buy_base": 1969013478.0, "taker_buy_quote": 30223.40327976 }, { "timestamp": 1761591600000, "datetime": "2025-10-27T19:00:00", "open": 1.528e-05, "high": 1.528e-05, "low": 1.509e-05, "close": 1.509e-05, "volume": 6625265579.0, "close_time": 1761595199999, "quote_volume": 100594.11792284, "trades": 461, "taker_buy_base": 3274136223.0, "taker_buy_quote": 49739.21135418 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 1.509e-05, "high": 1.509e-05, "low": 1.495e-05, "close": 1.496e-05, "volume": 5834970426.0, "close_time": 1761598799999, "quote_volume": 87578.38423776, "trades": 411, "taker_buy_base": 2268291652.0, "taker_buy_quote": 34044.19018133 }, { "timestamp": 1761598800000, "datetime": "2025-10-27T21:00:00", "open": 1.496e-05, "high": 1.505e-05, "low": 1.488e-05, "close": 1.495e-05, "volume": 4764981739.0, "close_time": 1761602399999, "quote_volume": 71425.65336784, "trades": 429, "taker_buy_base": 2177744028.0, "taker_buy_quote": 32684.86428421 }, { "timestamp": 1761602400000, "datetime": "2025-10-27T22:00:00", "open": 1.494e-05, "high": 1.502e-05, "low": 1.484e-05, "close": 1.487e-05, "volume": 4069930140.0, "close_time": 1761605999999, "quote_volume": 60816.70621627, "trades": 345, "taker_buy_base": 2031581166.0, "taker_buy_quote": 30378.51847444 }, { "timestamp": 1761606000000, "datetime": "2025-10-27T23:00:00", "open": 1.487e-05, "high": 1.49e-05, "low": 1.475e-05, "close": 1.484e-05, "volume": 3555723335.0, "close_time": 1761609599999, "quote_volume": 52708.52866527, "trades": 382, "taker_buy_base": 1466106919.0, "taker_buy_quote": 21743.16989781 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 1.484e-05, "high": 1.492e-05, "low": 1.478e-05, "close": 1.485e-05, "volume": 1881354276.0, "close_time": 1761613199999, "quote_volume": 27941.37490986, "trades": 286, "taker_buy_base": 891897482.0, "taker_buy_quote": 13267.83998021 }, { "timestamp": 1761613200000, "datetime": "2025-10-28T01:00:00", "open": 1.485e-05, "high": 1.496e-05, "low": 1.485e-05, "close": 1.492e-05, "volume": 930243002.0, "close_time": 1761616799999, "quote_volume": 13868.20747048, "trades": 175, "taker_buy_base": 610244494.0, "taker_buy_quote": 9101.72164802 }, { "timestamp": 1761616800000, "datetime": "2025-10-28T02:00:00", "open": 1.493e-05, "high": 1.494e-05, "low": 1.472e-05, "close": 1.484e-05, "volume": 2216466596.0, "close_time": 1761620399999, "quote_volume": 32817.02760952, "trades": 392, "taker_buy_base": 1024492951.0, "taker_buy_quote": 15176.75527438 }, { "timestamp": 1761620400000, "datetime": "2025-10-28T03:00:00", "open": 1.482e-05, "high": 1.489e-05, "low": 1.472e-05, "close": 1.479e-05, "volume": 2634359303.0, "close_time": 1761623999999, "quote_volume": 38938.4274763, "trades": 313, "taker_buy_base": 817848532.0, "taker_buy_quote": 12091.80450092 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 1.478e-05, "high": 1.487e-05, "low": 1.475e-05, "close": 1.483e-05, "volume": 1412880589.0, "close_time": 1761627599999, "quote_volume": 20926.08432675, "trades": 293, "taker_buy_base": 425473264.0, "taker_buy_quote": 6301.2594613 }, { "timestamp": 1761627600000, "datetime": "2025-10-28T05:00:00", "open": 1.483e-05, "high": 1.485e-05, "low": 1.464e-05, "close": 1.469e-05, "volume": 3744741479.0, "close_time": 1761631199999, "quote_volume": 55218.07972798, "trades": 559, "taker_buy_base": 1067095255.0, "taker_buy_quote": 15726.12614542 }, { "timestamp": 1761631200000, "datetime": "2025-10-28T06:00:00", "open": 1.468e-05, "high": 1.499e-05, "low": 1.467e-05, "close": 1.499e-05, "volume": 2786799580.0, "close_time": 1761634799999, "quote_volume": 41274.84815726, "trades": 469, "taker_buy_base": 1684577384.0, "taker_buy_quote": 24943.7004136 }, { "timestamp": 1761634800000, "datetime": "2025-10-28T07:00:00", "open": 1.5e-05, "high": 1.503e-05, "low": 1.479e-05, "close": 1.481e-05, "volume": 4085469226.0, "close_time": 1761638399999, "quote_volume": 61069.89596866, "trades": 503, "taker_buy_base": 1882247751.0, "taker_buy_quote": 28124.67817478 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 1.481e-05, "high": 1.494e-05, "low": 1.478e-05, "close": 1.487e-05, "volume": 1388646874.0, "close_time": 1761641999999, "quote_volume": 20632.71549614, "trades": 231, "taker_buy_base": 896007456.0, "taker_buy_quote": 13310.98118374 }, { "timestamp": 1761642000000, "datetime": "2025-10-28T09:00:00", "open": 1.487e-05, "high": 1.491e-05, "low": 1.477e-05, "close": 1.485e-05, "volume": 5060422596.0, "close_time": 1761645599999, "quote_volume": 75119.53881946, "trades": 476, "taker_buy_base": 2904675243.0, "taker_buy_quote": 43132.70957365 }, { "timestamp": 1761645600000, "datetime": "2025-10-28T10:00:00", "open": 1.485e-05, "high": 1.485e-05, "low": 1.476e-05, "close": 1.484e-05, "volume": 1054743154.0, "close_time": 1761649199999, "quote_volume": 15617.65776542, "trades": 262, "taker_buy_base": 725504587.0, "taker_buy_quote": 10743.70844039 }, { "timestamp": 1761649200000, "datetime": "2025-10-28T11:00:00", "open": 1.484e-05, "high": 1.493e-05, "low": 1.479e-05, "close": 1.481e-05, "volume": 4756390106.0, "close_time": 1761652799999, "quote_volume": 70678.5001587, "trades": 326, "taker_buy_base": 2225679522.0, "taker_buy_quote": 33054.85265052 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 1.481e-05, "high": 1.494e-05, "low": 1.477e-05, "close": 1.49e-05, "volume": 2020539364.0, "close_time": 1761656399999, "quote_volume": 29965.67639661, "trades": 362, "taker_buy_base": 781930302.0, "taker_buy_quote": 11620.94056518 }, { "timestamp": 1761656400000, "datetime": "2025-10-28T13:00:00", "open": 1.492e-05, "high": 1.509e-05, "low": 1.492e-05, "close": 1.504e-05, "volume": 6563598188.0, "close_time": 1761659999999, "quote_volume": 98603.06270578, "trades": 591, "taker_buy_base": 3605229113.0, "taker_buy_quote": 54194.2652724 }, { "timestamp": 1761660000000, "datetime": "2025-10-28T14:00:00", "open": 1.504e-05, "high": 1.514e-05, "low": 1.455e-05, "close": 1.487e-05, "volume": 14573482016.0, "close_time": 1761663599999, "quote_volume": 215552.81829606, "trades": 1454, "taker_buy_base": 7371833598.0, "taker_buy_quote": 109048.87636924 }, { "timestamp": 1761663600000, "datetime": "2025-10-28T15:00:00", "open": 1.488e-05, "high": 1.501e-05, "low": 1.48e-05, "close": 1.489e-05, "volume": 6175710448.0, "close_time": 1761667199999, "quote_volume": 92115.44709669, "trades": 658, "taker_buy_base": 2415503280.0, "taker_buy_quote": 36013.19125562 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 1.488e-05, "high": 1.508e-05, "low": 1.478e-05, "close": 1.502e-05, "volume": 2967296162.0, "close_time": 1761670799999, "quote_volume": 44343.57045479, "trades": 589, "taker_buy_base": 1590997166.0, "taker_buy_quote": 23776.17342474 }, { "timestamp": 1761670800000, "datetime": "2025-10-28T17:00:00", "open": 1.503e-05, "high": 1.507e-05, "low": 1.491e-05, "close": 1.496e-05, "volume": 4169329918.0, "close_time": 1761674399999, "quote_volume": 62442.00348276, "trades": 530, "taker_buy_base": 1867518716.0, "taker_buy_quote": 27984.71103702 }, { "timestamp": 1761674400000, "datetime": "2025-10-28T18:00:00", "open": 1.495e-05, "high": 1.497e-05, "low": 1.477e-05, "close": 1.487e-05, "volume": 3775692125.0, "close_time": 1761677999999, "quote_volume": 56104.24450389, "trades": 545, "taker_buy_base": 2537967907.0, "taker_buy_quote": 37718.0710866 }, { "timestamp": 1761678000000, "datetime": "2025-10-28T19:00:00", "open": 1.487e-05, "high": 1.488e-05, "low": 1.447e-05, "close": 1.456e-05, "volume": 8936946684.0, "close_time": 1761681599999, "quote_volume": 130780.24676095, "trades": 1337, "taker_buy_base": 2744651570.0, "taker_buy_quote": 40208.00192739 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 1.454e-05, "high": 1.456e-05, "low": 1.421e-05, "close": 1.431e-05, "volume": 24664296349.0, "close_time": 1761685199999, "quote_volume": 354372.21666463, "trades": 2905, "taker_buy_base": 11592328827.0, "taker_buy_quote": 166644.11942311 }, { "timestamp": 1761685200000, "datetime": "2025-10-28T21:00:00", "open": 1.43e-05, "high": 1.44e-05, "low": 1.411e-05, "close": 1.43e-05, "volume": 12209350685.0, "close_time": 1761688799999, "quote_volume": 173995.98254305, "trades": 1060, "taker_buy_base": 5758355348.0, "taker_buy_quote": 82143.41364347 }, { "timestamp": 1761688800000, "datetime": "2025-10-28T22:00:00", "open": 1.43e-05, "high": 1.444e-05, "low": 1.424e-05, "close": 1.442e-05, "volume": 2134049796.0, "close_time": 1761692399999, "quote_volume": 30499.32044415, "trades": 362, "taker_buy_base": 1029828813.0, "taker_buy_quote": 14731.8339599 }, { "timestamp": 1761692400000, "datetime": "2025-10-28T23:00:00", "open": 1.44e-05, "high": 1.44e-05, "low": 1.434e-05, "close": 1.437e-05, "volume": 2457179330.0, "close_time": 1761695999999, "quote_volume": 35282.32317499, "trades": 153, "taker_buy_base": 932641470.0, "taker_buy_quote": 13390.05029995 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 1.435e-05, "high": 1.441e-05, "low": 1.427e-05, "close": 1.428e-05, "volume": 2271581381.0, "close_time": 1761699599999, "quote_volume": 32564.86782993, "trades": 284, "taker_buy_base": 669281043.0, "taker_buy_quote": 9590.56091894 }, { "timestamp": 1761699600000, "datetime": "2025-10-29T01:00:00", "open": 1.428e-05, "high": 1.439e-05, "low": 1.425e-05, "close": 1.431e-05, "volume": 2279912338.0, "close_time": 1761703199999, "quote_volume": 32599.26319073, "trades": 307, "taker_buy_base": 1656182652.0, "taker_buy_quote": 23690.16618432 }, { "timestamp": 1761703200000, "datetime": "2025-10-29T02:00:00", "open": 1.429e-05, "high": 1.434e-05, "low": 1.428e-05, "close": 1.43e-05, "volume": 469608544.0, "close_time": 1761706799999, "quote_volume": 6713.01274892, "trades": 82, "taker_buy_base": 244047270.0, "taker_buy_quote": 3488.51145671 }, { "timestamp": 1761706800000, "datetime": "2025-10-29T03:00:00", "open": 1.429e-05, "high": 1.429e-05, "low": 1.421e-05, "close": 1.422e-05, "volume": 740448357.0, "close_time": 1761710399999, "quote_volume": 10551.45018274, "trades": 135, "taker_buy_base": 445605514.0, "taker_buy_quote": 6351.16509261 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 1.424e-05, "high": 1.43e-05, "low": 1.423e-05, "close": 1.427e-05, "volume": 1381392381.0, "close_time": 1761713999999, "quote_volume": 19689.88052886, "trades": 86, "taker_buy_base": 729081078.0, "taker_buy_quote": 10394.41241449 }, { "timestamp": 1761714000000, "datetime": "2025-10-29T05:00:00", "open": 1.425e-05, "high": 1.436e-05, "low": 1.424e-05, "close": 1.43e-05, "volume": 3141737733.0, "close_time": 1761717599999, "quote_volume": 44918.21415945, "trades": 270, "taker_buy_base": 1648413072.0, "taker_buy_quote": 23562.11908519 }, { "timestamp": 1761717600000, "datetime": "2025-10-29T06:00:00", "open": 1.43e-05, "high": 1.436e-05, "low": 1.426e-05, "close": 1.435e-05, "volume": 1152916188.0, "close_time": 1761721199999, "quote_volume": 16487.58111336, "trades": 186, "taker_buy_base": 621759936.0, "taker_buy_quote": 8888.00803797 }, { "timestamp": 1761721200000, "datetime": "2025-10-29T07:00:00", "open": 1.433e-05, "high": 1.436e-05, "low": 1.428e-05, "close": 1.434e-05, "volume": 2146640990.0, "close_time": 1761724799999, "quote_volume": 30761.20876899, "trades": 211, "taker_buy_base": 187299845.0, "taker_buy_quote": 2684.54048893 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 1.432e-05, "high": 1.433e-05, "low": 1.418e-05, "close": 1.422e-05, "volume": 5691351982.0, "close_time": 1761728399999, "quote_volume": 81081.77866629, "trades": 275, "taker_buy_base": 3551726792.0, "taker_buy_quote": 50636.46982339 }, { "timestamp": 1761728400000, "datetime": "2025-10-29T09:00:00", "open": 1.423e-05, "high": 1.428e-05, "low": 1.418e-05, "close": 1.421e-05, "volume": 409223972.0, "close_time": 1761731999999, "quote_volume": 5827.74527619, "trades": 149, "taker_buy_base": 212855696.0, "taker_buy_quote": 3033.00060898 }, { "timestamp": 1761732000000, "datetime": "2025-10-29T10:00:00", "open": 1.421e-05, "high": 1.452e-05, "low": 1.421e-05, "close": 1.446e-05, "volume": 10864120613.0, "close_time": 1761735599999, "quote_volume": 156793.59372989, "trades": 676, "taker_buy_base": 7126609070.0, "taker_buy_quote": 102785.17715212 }, { "timestamp": 1761735600000, "datetime": "2025-10-29T11:00:00", "open": 1.448e-05, "high": 1.464e-05, "low": 1.445e-05, "close": 1.461e-05, "volume": 3352680004.0, "close_time": 1761739199999, "quote_volume": 48814.36260315, "trades": 339, "taker_buy_base": 1675046684.0, "taker_buy_quote": 24382.40459454 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 1.462e-05, "high": 1.476e-05, "low": 1.461e-05, "close": 1.466e-05, "volume": 1476405824.0, "close_time": 1761742799999, "quote_volume": 21649.28450324, "trades": 297, "taker_buy_base": 799419342.0, "taker_buy_quote": 11727.72792128 }, { "timestamp": 1761742800000, "datetime": "2025-10-29T13:00:00", "open": 1.47e-05, "high": 1.49e-05, "low": 1.457e-05, "close": 1.468e-05, "volume": 18081888726.0, "close_time": 1761746399999, "quote_volume": 266344.19669124, "trades": 1207, "taker_buy_base": 8295657293.0, "taker_buy_quote": 122109.75063393 }, { "timestamp": 1761746400000, "datetime": "2025-10-29T14:00:00", "open": 1.469e-05, "high": 1.478e-05, "low": 1.459e-05, "close": 1.471e-05, "volume": 7715840456.0, "close_time": 1761749999999, "quote_volume": 113292.00428301, "trades": 552, "taker_buy_base": 4307914606.0, "taker_buy_quote": 63333.2676928 }, { "timestamp": 1761750000000, "datetime": "2025-10-29T15:00:00", "open": 1.472e-05, "high": 1.482e-05, "low": 1.446e-05, "close": 1.452e-05, "volume": 11773753641.0, "close_time": 1761753599999, "quote_volume": 172583.36261429, "trades": 924, "taker_buy_base": 4590471498.0, "taker_buy_quote": 67449.85068585 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 1.45e-05, "high": 1.464e-05, "low": 1.439e-05, "close": 1.439e-05, "volume": 13682062208.0, "close_time": 1761757199999, "quote_volume": 197927.99221017, "trades": 738, "taker_buy_base": 5453845068.0, "taker_buy_quote": 78870.27323922 }, { "timestamp": 1761757200000, "datetime": "2025-10-29T17:00:00", "open": 1.44e-05, "high": 1.501e-05, "low": 1.44e-05, "close": 1.497e-05, "volume": 10508606330.0, "close_time": 1761760799999, "quote_volume": 155281.48851078, "trades": 1155, "taker_buy_base": 5360693785.0, "taker_buy_quote": 79214.62392011 }, { "timestamp": 1761760800000, "datetime": "2025-10-29T18:00:00", "open": 1.5e-05, "high": 1.512e-05, "low": 1.419e-05, "close": 1.472e-05, "volume": 95331265844.0, "close_time": 1761764399999, "quote_volume": 1395333.17744731, "trades": 5595, "taker_buy_base": 45302943405.0, "taker_buy_quote": 662694.19920197 }, { "timestamp": 1761764400000, "datetime": "2025-10-29T19:00:00", "open": 1.475e-05, "high": 1.5e-05, "low": 1.459e-05, "close": 1.481e-05, "volume": 28589892246.0, "close_time": 1761767999999, "quote_volume": 424226.99592361, "trades": 2126, "taker_buy_base": 14365274449.0, "taker_buy_quote": 213405.74504403 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 1.483e-05, "high": 1.522e-05, "low": 1.473e-05, "close": 1.507e-05, "volume": 31225852585.0, "close_time": 1761771599999, "quote_volume": 469841.98092775, "trades": 1795, "taker_buy_base": 18281088973.0, "taker_buy_quote": 275397.07933649 }, { "timestamp": 1761771600000, "datetime": "2025-10-29T21:00:00", "open": 1.509e-05, "high": 1.518e-05, "low": 1.497e-05, "close": 1.508e-05, "volume": 9614894586.0, "close_time": 1761775199999, "quote_volume": 144801.74436703, "trades": 488, "taker_buy_base": 3334872938.0, "taker_buy_quote": 50284.64832566 }, { "timestamp": 1761775200000, "datetime": "2025-10-29T22:00:00", "open": 1.509e-05, "high": 1.51e-05, "low": 1.485e-05, "close": 1.486e-05, "volume": 7703625137.0, "close_time": 1761778799999, "quote_volume": 115344.03965398, "trades": 373, "taker_buy_base": 3668589721.0, "taker_buy_quote": 54965.03780594 }, { "timestamp": 1761778800000, "datetime": "2025-10-29T23:00:00", "open": 1.486e-05, "high": 1.486e-05, "low": 1.445e-05, "close": 1.451e-05, "volume": 9677081412.0, "close_time": 1761782399999, "quote_volume": 141321.0709183, "trades": 725, "taker_buy_base": 3490296025.0, "taker_buy_quote": 50914.10146066 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 1.45e-05, "high": 1.46e-05, "low": 1.434e-05, "close": 1.457e-05, "volume": 7865622450.0, "close_time": 1761785999999, "quote_volume": 114034.98141658, "trades": 734, "taker_buy_base": 4254312355.0, "taker_buy_quote": 61763.68330615 }, { "timestamp": 1761786000000, "datetime": "2025-10-30T01:00:00", "open": 1.458e-05, "high": 1.458e-05, "low": 1.438e-05, "close": 1.443e-05, "volume": 5067275548.0, "close_time": 1761789599999, "quote_volume": 73307.90144833, "trades": 714, "taker_buy_base": 2732114460.0, "taker_buy_quote": 39518.70965483 }, { "timestamp": 1761789600000, "datetime": "2025-10-30T02:00:00", "open": 1.442e-05, "high": 1.459e-05, "low": 1.439e-05, "close": 1.458e-05, "volume": 2295121112.0, "close_time": 1761793199999, "quote_volume": 33260.77377033, "trades": 509, "taker_buy_base": 1400807945.0, "taker_buy_quote": 20303.90146531 }, { "timestamp": 1761793200000, "datetime": "2025-10-30T03:00:00", "open": 1.458e-05, "high": 1.458e-05, "low": 1.438e-05, "close": 1.444e-05, "volume": 2617094280.0, "close_time": 1761796799999, "quote_volume": 37888.66939579, "trades": 593, "taker_buy_base": 1475766117.0, "taker_buy_quote": 21346.85035838 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 1.442e-05, "high": 1.442e-05, "low": 1.38e-05, "close": 1.393e-05, "volume": 27806211904.0, "close_time": 1761800399999, "quote_volume": 389682.89097416, "trades": 3887, "taker_buy_base": 12790652853.0, "taker_buy_quote": 179407.3211892 }, { "timestamp": 1761800400000, "datetime": "2025-10-30T05:00:00", "open": 1.392e-05, "high": 1.434e-05, "low": 1.39e-05, "close": 1.431e-05, "volume": 4840579550.0, "close_time": 1761803999999, "quote_volume": 68083.86412137, "trades": 776, "taker_buy_base": 2682597733.0, "taker_buy_quote": 37772.16454741 }, { "timestamp": 1761804000000, "datetime": "2025-10-30T06:00:00", "open": 1.43e-05, "high": 1.437e-05, "low": 1.419e-05, "close": 1.429e-05, "volume": 7792868381.0, "close_time": 1761807599999, "quote_volume": 111227.25609761, "trades": 729, "taker_buy_base": 4187762548.0, "taker_buy_quote": 59743.4060812 }, { "timestamp": 1761807600000, "datetime": "2025-10-30T07:00:00", "open": 1.428e-05, "high": 1.447e-05, "low": 1.424e-05, "close": 1.443e-05, "volume": 3276415144.0, "close_time": 1761811199999, "quote_volume": 47059.62189466, "trades": 398, "taker_buy_base": 1122291349.0, "taker_buy_quote": 16116.76933685 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 1.443e-05, "high": 1.443e-05, "low": 1.421e-05, "close": 1.423e-05, "volume": 3776342060.0, "close_time": 1761814799999, "quote_volume": 54080.98239724, "trades": 512, "taker_buy_base": 2132919462.0, "taker_buy_quote": 30560.81525185 }, { "timestamp": 1761814800000, "datetime": "2025-10-30T09:00:00", "open": 1.423e-05, "high": 1.424e-05, "low": 1.403e-05, "close": 1.406e-05, "volume": 4552145378.0, "close_time": 1761818399999, "quote_volume": 64378.58642034, "trades": 472, "taker_buy_base": 2168949987.0, "taker_buy_quote": 30721.66271395 }, { "timestamp": 1761818400000, "datetime": "2025-10-30T10:00:00", "open": 1.405e-05, "high": 1.412e-05, "low": 1.396e-05, "close": 1.402e-05, "volume": 6037378821.0, "close_time": 1761821999999, "quote_volume": 84721.19671243, "trades": 421, "taker_buy_base": 2554027284.0, "taker_buy_quote": 35859.17819085 }, { "timestamp": 1761822000000, "datetime": "2025-10-30T11:00:00", "open": 1.402e-05, "high": 1.406e-05, "low": 1.395e-05, "close": 1.395e-05, "volume": 4874851905.0, "close_time": 1761825599999, "quote_volume": 68254.16851632, "trades": 311, "taker_buy_base": 2336805240.0, "taker_buy_quote": 32719.48469444 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 1.396e-05, "high": 1.399e-05, "low": 1.364e-05, "close": 1.381e-05, "volume": 16844539797.0, "close_time": 1761829199999, "quote_volume": 231846.54778062, "trades": 1202, "taker_buy_base": 6192948336.0, "taker_buy_quote": 85227.4354372 }, { "timestamp": 1761829200000, "datetime": "2025-10-30T13:00:00", "open": 1.378e-05, "high": 1.383e-05, "low": 1.349e-05, "close": 1.352e-05, "volume": 19764317532.0, "close_time": 1761832799999, "quote_volume": 268888.60737558, "trades": 1255, "taker_buy_base": 4839424856.0, "taker_buy_quote": 65940.43149968 }, { "timestamp": 1761832800000, "datetime": "2025-10-30T14:00:00", "open": 1.353e-05, "high": 1.363e-05, "low": 1.346e-05, "close": 1.355e-05, "volume": 21175638450.0, "close_time": 1761836399999, "quote_volume": 286557.0499135, "trades": 1357, "taker_buy_base": 9822539543.0, "taker_buy_quote": 133065.87777978 }, { "timestamp": 1761836400000, "datetime": "2025-10-30T15:00:00", "open": 1.356e-05, "high": 1.357e-05, "low": 1.326e-05, "close": 1.331e-05, "volume": 16705760741.0, "close_time": 1761839999999, "quote_volume": 223639.86353703, "trades": 1073, "taker_buy_base": 4640044759.0, "taker_buy_quote": 62160.26435176 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 1.331e-05, "high": 1.34e-05, "low": 1.322e-05, "close": 1.33e-05, "volume": 12803047792.0, "close_time": 1761843599999, "quote_volume": 170557.15235432, "trades": 870, "taker_buy_base": 5992654624.0, "taker_buy_quote": 79848.5514195 }, { "timestamp": 1761843600000, "datetime": "2025-10-30T17:00:00", "open": 1.33e-05, "high": 1.33e-05, "low": 1.298e-05, "close": 1.32e-05, "volume": 22486811079.0, "close_time": 1761847199999, "quote_volume": 295403.8829853, "trades": 1306, "taker_buy_base": 10160394554.0, "taker_buy_quote": 133526.521234 }, { "timestamp": 1761847200000, "datetime": "2025-10-30T18:00:00", "open": 1.319e-05, "high": 1.322e-05, "low": 1.292e-05, "close": 1.295e-05, "volume": 10009979232.0, "close_time": 1761850799999, "quote_volume": 130365.02213696, "trades": 681, "taker_buy_base": 1785099647.0, "taker_buy_quote": 23321.67748696 }, { "timestamp": 1761850800000, "datetime": "2025-10-30T19:00:00", "open": 1.295e-05, "high": 1.298e-05, "low": 1.278e-05, "close": 1.28e-05, "volume": 10476352200.0, "close_time": 1761854399999, "quote_volume": 135003.61614601, "trades": 1015, "taker_buy_base": 4591568537.0, "taker_buy_quote": 59170.17852316 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 1.282e-05, "high": 1.304e-05, "low": 1.279e-05, "close": 1.303e-05, "volume": 12753139704.0, "close_time": 1761857999999, "quote_volume": 164407.19884392, "trades": 837, "taker_buy_base": 7820835889.0, "taker_buy_quote": 100905.08031578 }, { "timestamp": 1761858000000, "datetime": "2025-10-30T21:00:00", "open": 1.303e-05, "high": 1.31e-05, "low": 1.294e-05, "close": 1.303e-05, "volume": 10621186060.0, "close_time": 1761861599999, "quote_volume": 138485.14258709, "trades": 415, "taker_buy_base": 8532823653.0, "taker_buy_quote": 111303.84354777 }, { "timestamp": 1761861600000, "datetime": "2025-10-30T22:00:00", "open": 1.305e-05, "high": 1.307e-05, "low": 1.297e-05, "close": 1.303e-05, "volume": 6428193158.0, "close_time": 1761865199999, "quote_volume": 83661.64008585, "trades": 415, "taker_buy_base": 2966364143.0, "taker_buy_quote": 38613.83701204 }, { "timestamp": 1761865200000, "datetime": "2025-10-30T23:00:00", "open": 1.304e-05, "high": 1.313e-05, "low": 1.297e-05, "close": 1.312e-05, "volume": 4290036815.0, "close_time": 1761868799999, "quote_volume": 55906.95175781, "trades": 255, "taker_buy_base": 2566336302.0, "taker_buy_quote": 33462.32152873 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 1.313e-05, "high": 1.335e-05, "low": 1.309e-05, "close": 1.334e-05, "volume": 6641127836.0, "close_time": 1761872399999, "quote_volume": 87668.47627411, "trades": 434, "taker_buy_base": 4584396105.0, "taker_buy_quote": 60556.13028071 }, { "timestamp": 1761872400000, "datetime": "2025-10-31T01:00:00", "open": 1.331e-05, "high": 1.349e-05, "low": 1.329e-05, "close": 1.343e-05, "volume": 5285201526.0, "close_time": 1761875999999, "quote_volume": 71102.23075874, "trades": 363, "taker_buy_base": 2487402131.0, "taker_buy_quote": 33431.39124697 }, { "timestamp": 1761876000000, "datetime": "2025-10-31T02:00:00", "open": 1.346e-05, "high": 1.346e-05, "low": 1.32e-05, "close": 1.322e-05, "volume": 2052279713.0, "close_time": 1761879599999, "quote_volume": 27283.88541437, "trades": 336, "taker_buy_base": 541385034.0, "taker_buy_quote": 7193.02742346 }, { "timestamp": 1761879600000, "datetime": "2025-10-31T03:00:00", "open": 1.323e-05, "high": 1.33e-05, "low": 1.319e-05, "close": 1.33e-05, "volume": 1479893472.0, "close_time": 1761883199999, "quote_volume": 19596.14052942, "trades": 312, "taker_buy_base": 999149811.0, "taker_buy_quote": 13227.46453345 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 1.331e-05, "high": 1.356e-05, "low": 1.33e-05, "close": 1.356e-05, "volume": 8532880019.0, "close_time": 1761886799999, "quote_volume": 114801.82738709, "trades": 516, "taker_buy_base": 4755222656.0, "taker_buy_quote": 63952.99749562 }, { "timestamp": 1761886800000, "datetime": "2025-10-31T05:00:00", "open": 1.353e-05, "high": 1.357e-05, "low": 1.348e-05, "close": 1.354e-05, "volume": 8078606195.0, "close_time": 1761890399999, "quote_volume": 109346.83010719, "trades": 232, "taker_buy_base": 2211399693.0, "taker_buy_quote": 29935.52222099 }, { "timestamp": 1761890400000, "datetime": "2025-10-31T06:00:00", "open": 1.355e-05, "high": 1.358e-05, "low": 1.35e-05, "close": 1.352e-05, "volume": 3177384777.0, "close_time": 1761893999999, "quote_volume": 43012.5850845, "trades": 158, "taker_buy_base": 2052537544.0, "taker_buy_quote": 27785.34603472 }, { "timestamp": 1761894000000, "datetime": "2025-10-31T07:00:00", "open": 1.353e-05, "high": 1.363e-05, "low": 1.351e-05, "close": 1.359e-05, "volume": 3034164476.0, "close_time": 1761897599999, "quote_volume": 41171.43258905, "trades": 188, "taker_buy_base": 1220180414.0, "taker_buy_quote": 16558.3311437 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 1.355e-05, "high": 1.361e-05, "low": 1.343e-05, "close": 1.36e-05, "volume": 3404583756.0, "close_time": 1761901199999, "quote_volume": 46066.50222548, "trades": 408, "taker_buy_base": 1644602514.0, "taker_buy_quote": 22265.52080273 }, { "timestamp": 1761901200000, "datetime": "2025-10-31T09:00:00", "open": 1.36e-05, "high": 1.362e-05, "low": 1.348e-05, "close": 1.348e-05, "volume": 3337493447.0, "close_time": 1761904799999, "quote_volume": 45224.38968338, "trades": 251, "taker_buy_base": 1607977595.0, "taker_buy_quote": 21797.53102432 }, { "timestamp": 1761904800000, "datetime": "2025-10-31T10:00:00", "open": 1.35e-05, "high": 1.357e-05, "low": 1.349e-05, "close": 1.35e-05, "volume": 1315930230.0, "close_time": 1761908399999, "quote_volume": 17795.43339092, "trades": 190, "taker_buy_base": 542538887.0, "taker_buy_quote": 7335.54382453 }, { "timestamp": 1761908400000, "datetime": "2025-10-31T11:00:00", "open": 1.351e-05, "high": 1.374e-05, "low": 1.348e-05, "close": 1.373e-05, "volume": 4605034792.0, "close_time": 1761911999999, "quote_volume": 62698.13472427, "trades": 398, "taker_buy_base": 2566478804.0, "taker_buy_quote": 34913.49841743 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 1.372e-05, "high": 1.393e-05, "low": 1.37e-05, "close": 1.373e-05, "volume": 19077330731.0, "close_time": 1761915599999, "quote_volume": 263200.20880164, "trades": 1094, "taker_buy_base": 12137403147.0, "taker_buy_quote": 167524.02648831 }, { "timestamp": 1761915600000, "datetime": "2025-10-31T13:00:00", "open": 1.371e-05, "high": 1.379e-05, "low": 1.357e-05, "close": 1.378e-05, "volume": 14432679741.0, "close_time": 1761919199999, "quote_volume": 197494.68207492, "trades": 640, "taker_buy_base": 7880817397.0, "taker_buy_quote": 107932.23463988 }, { "timestamp": 1761919200000, "datetime": "2025-10-31T14:00:00", "open": 1.378e-05, "high": 1.4e-05, "low": 1.371e-05, "close": 1.397e-05, "volume": 13465114714.0, "close_time": 1761922799999, "quote_volume": 186895.53978435, "trades": 986, "taker_buy_base": 6508209497.0, "taker_buy_quote": 90283.65386028 }, { "timestamp": 1761922800000, "datetime": "2025-10-31T15:00:00", "open": 1.396e-05, "high": 1.415e-05, "low": 1.389e-05, "close": 1.405e-05, "volume": 20746153362.0, "close_time": 1761926399999, "quote_volume": 290924.26985157, "trades": 1286, "taker_buy_base": 12193686748.0, "taker_buy_quote": 171006.9853905 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 1.404e-05, "high": 1.411e-05, "low": 1.378e-05, "close": 1.382e-05, "volume": 16044020443.0, "close_time": 1761929999999, "quote_volume": 224085.74694915, "trades": 976, "taker_buy_base": 6230602138.0, "taker_buy_quote": 87150.69699411 }, { "timestamp": 1761930000000, "datetime": "2025-10-31T17:00:00", "open": 1.381e-05, "high": 1.404e-05, "low": 1.372e-05, "close": 1.395e-05, "volume": 13264786585.0, "close_time": 1761933599999, "quote_volume": 184135.83886854, "trades": 913, "taker_buy_base": 8457750573.0, "taker_buy_quote": 117445.3976425 }, { "timestamp": 1761933600000, "datetime": "2025-10-31T18:00:00", "open": 1.394e-05, "high": 1.407e-05, "low": 1.381e-05, "close": 1.39e-05, "volume": 14898220963.0, "close_time": 1761937199999, "quote_volume": 207838.42811697, "trades": 838, "taker_buy_base": 5263636181.0, "taker_buy_quote": 73350.16291977 }, { "timestamp": 1761937200000, "datetime": "2025-10-31T19:00:00", "open": 1.389e-05, "high": 1.44e-05, "low": 1.382e-05, "close": 1.437e-05, "volume": 14691660628.0, "close_time": 1761940799999, "quote_volume": 208493.03390755, "trades": 1090, "taker_buy_base": 9380756186.0, "taker_buy_quote": 132997.19972469 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 1.434e-05, "high": 1.438e-05, "low": 1.408e-05, "close": 1.409e-05, "volume": 10828862612.0, "close_time": 1761944399999, "quote_volume": 154228.32597059, "trades": 623, "taker_buy_base": 4269860657.0, "taker_buy_quote": 60722.3272391 }, { "timestamp": 1761944400000, "datetime": "2025-10-31T21:00:00", "open": 1.409e-05, "high": 1.414e-05, "low": 1.395e-05, "close": 1.395e-05, "volume": 7438873711.0, "close_time": 1761947999999, "quote_volume": 104464.27520312, "trades": 446, "taker_buy_base": 2442216472.0, "taker_buy_quote": 34328.19877624 }, { "timestamp": 1761948000000, "datetime": "2025-10-31T22:00:00", "open": 1.394e-05, "high": 1.409e-05, "low": 1.392e-05, "close": 1.401e-05, "volume": 4210499455.0, "close_time": 1761951599999, "quote_volume": 59080.13777331, "trades": 381, "taker_buy_base": 1938855116.0, "taker_buy_quote": 27238.87564344 }, { "timestamp": 1761951600000, "datetime": "2025-10-31T23:00:00", "open": 1.402e-05, "high": 1.403e-05, "low": 1.396e-05, "close": 1.396e-05, "volume": 3746754493.0, "close_time": 1761955199999, "quote_volume": 52415.53612969, "trades": 322, "taker_buy_base": 2019273052.0, "taker_buy_quote": 28262.51946954 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 1.397e-05, "high": 1.403e-05, "low": 1.387e-05, "close": 1.4e-05, "volume": 4254241233.0, "close_time": 1761958799999, "quote_volume": 59342.74289068, "trades": 356, "taker_buy_base": 1677778432.0, "taker_buy_quote": 23426.23098092 }, { "timestamp": 1761958800000, "datetime": "2025-11-01T01:00:00", "open": 1.399e-05, "high": 1.406e-05, "low": 1.388e-05, "close": 1.389e-05, "volume": 5134945477.0, "close_time": 1761962399999, "quote_volume": 71913.17993254, "trades": 299, "taker_buy_base": 1767971815.0, "taker_buy_quote": 24766.18930454 }, { "timestamp": 1761962400000, "datetime": "2025-11-01T02:00:00", "open": 1.387e-05, "high": 1.4e-05, "low": 1.38e-05, "close": 1.4e-05, "volume": 3711904963.0, "close_time": 1761965999999, "quote_volume": 51537.59468813, "trades": 314, "taker_buy_base": 2303322365.0, "taker_buy_quote": 32020.88448844 }, { "timestamp": 1761966000000, "datetime": "2025-11-01T03:00:00", "open": 1.401e-05, "high": 1.419e-05, "low": 1.401e-05, "close": 1.415e-05, "volume": 5978039386.0, "close_time": 1761969599999, "quote_volume": 84177.7958318, "trades": 464, "taker_buy_base": 3898001943.0, "taker_buy_quote": 54869.59293751 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 1.416e-05, "high": 1.423e-05, "low": 1.403e-05, "close": 1.405e-05, "volume": 3946088454.0, "close_time": 1761973199999, "quote_volume": 55727.79388885, "trades": 437, "taker_buy_base": 2070854735.0, "taker_buy_quote": 29242.1471777 }, { "timestamp": 1761973200000, "datetime": "2025-11-01T05:00:00", "open": 1.407e-05, "high": 1.41e-05, "low": 1.395e-05, "close": 1.395e-05, "volume": 1618748166.0, "close_time": 1761976799999, "quote_volume": 22714.99814223, "trades": 334, "taker_buy_base": 550144561.0, "taker_buy_quote": 7730.47494473 }, { "timestamp": 1761976800000, "datetime": "2025-11-01T06:00:00", "open": 1.395e-05, "high": 1.404e-05, "low": 1.392e-05, "close": 1.403e-05, "volume": 1586098939.0, "close_time": 1761980399999, "quote_volume": 22162.3512865, "trades": 263, "taker_buy_base": 795750711.0, "taker_buy_quote": 11126.8329968 }, { "timestamp": 1761980400000, "datetime": "2025-11-01T07:00:00", "open": 1.404e-05, "high": 1.422e-05, "low": 1.403e-05, "close": 1.42e-05, "volume": 3807945312.0, "close_time": 1761983999999, "quote_volume": 53862.6778533, "trades": 386, "taker_buy_base": 2922215787.0, "taker_buy_quote": 41315.15863719 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 1.419e-05, "high": 1.431e-05, "low": 1.416e-05, "close": 1.431e-05, "volume": 7029355010.0, "close_time": 1761987599999, "quote_volume": 99906.66232991, "trades": 432, "taker_buy_base": 3460088360.0, "taker_buy_quote": 49239.32849635 }, { "timestamp": 1761987600000, "datetime": "2025-11-01T09:00:00", "open": 1.43e-05, "high": 1.435e-05, "low": 1.417e-05, "close": 1.418e-05, "volume": 4602258162.0, "close_time": 1761991199999, "quote_volume": 65578.46452826, "trades": 439, "taker_buy_base": 2325729276.0, "taker_buy_quote": 33141.54665642 }, { "timestamp": 1761991200000, "datetime": "2025-11-01T10:00:00", "open": 1.42e-05, "high": 1.425e-05, "low": 1.415e-05, "close": 1.423e-05, "volume": 5633875573.0, "close_time": 1761994799999, "quote_volume": 79963.4035001, "trades": 273, "taker_buy_base": 1626644378.0, "taker_buy_quote": 23097.12306695 }, { "timestamp": 1761994800000, "datetime": "2025-11-01T11:00:00", "open": 1.426e-05, "high": 1.433e-05, "low": 1.422e-05, "close": 1.431e-05, "volume": 3543434851.0, "close_time": 1761998399999, "quote_volume": 50585.36496448, "trades": 349, "taker_buy_base": 1438909309.0, "taker_buy_quote": 20533.72748051 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 1.431e-05, "high": 1.432e-05, "low": 1.423e-05, "close": 1.426e-05, "volume": 2037575667.0, "close_time": 1762001999999, "quote_volume": 29066.25503981, "trades": 628, "taker_buy_base": 989079864.0, "taker_buy_quote": 14119.6603401 }, { "timestamp": 1762002000000, "datetime": "2025-11-01T13:00:00", "open": 1.425e-05, "high": 1.43e-05, "low": 1.412e-05, "close": 1.424e-05, "volume": 6563020366.0, "close_time": 1762005599999, "quote_volume": 93170.37456026, "trades": 813, "taker_buy_base": 1921575847.0, "taker_buy_quote": 27265.11661062 }, { "timestamp": 1762005600000, "datetime": "2025-11-01T14:00:00", "open": 1.424e-05, "high": 1.426e-05, "low": 1.407e-05, "close": 1.413e-05, "volume": 7698206535.0, "close_time": 1762009199999, "quote_volume": 108872.26115251, "trades": 823, "taker_buy_base": 2625882824.0, "taker_buy_quote": 37267.27371015 }, { "timestamp": 1762009200000, "datetime": "2025-11-01T15:00:00", "open": 1.412e-05, "high": 1.429e-05, "low": 1.412e-05, "close": 1.422e-05, "volume": 7121897764.0, "close_time": 1762012799999, "quote_volume": 101273.57833185, "trades": 830, "taker_buy_base": 4619700513.0, "taker_buy_quote": 65721.31606683 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 1.421e-05, "high": 1.434e-05, "low": 1.417e-05, "close": 1.428e-05, "volume": 5940749320.0, "close_time": 1762016399999, "quote_volume": 84820.58225612, "trades": 602, "taker_buy_base": 3833779148.0, "taker_buy_quote": 54759.03683189 }, { "timestamp": 1762016400000, "datetime": "2025-11-01T17:00:00", "open": 1.43e-05, "high": 1.43e-05, "low": 1.423e-05, "close": 1.425e-05, "volume": 5425936519.0, "close_time": 1762019999999, "quote_volume": 77355.66079875, "trades": 334, "taker_buy_base": 1983413328.0, "taker_buy_quote": 28276.91136306 }, { "timestamp": 1762020000000, "datetime": "2025-11-01T18:00:00", "open": 1.424e-05, "high": 1.428e-05, "low": 1.422e-05, "close": 1.425e-05, "volume": 4707899728.0, "close_time": 1762023599999, "quote_volume": 67050.7390103, "trades": 195, "taker_buy_base": 1444061769.0, "taker_buy_quote": 20566.47030987 }, { "timestamp": 1762023600000, "datetime": "2025-11-01T19:00:00", "open": 1.425e-05, "high": 1.425e-05, "low": 1.418e-05, "close": 1.423e-05, "volume": 1825301975.0, "close_time": 1762027199999, "quote_volume": 25927.36459177, "trades": 148, "taker_buy_base": 837641621.0, "taker_buy_quote": 11902.97622078 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 1.424e-05, "high": 1.437e-05, "low": 1.423e-05, "close": 1.432e-05, "volume": 3503794906.0, "close_time": 1762030799999, "quote_volume": 50192.46838384, "trades": 271, "taker_buy_base": 1655329884.0, "taker_buy_quote": 23707.30474397 }, { "timestamp": 1762030800000, "datetime": "2025-11-01T21:00:00", "open": 1.432e-05, "high": 1.433e-05, "low": 1.412e-05, "close": 1.412e-05, "volume": 7004724658.0, "close_time": 1762034399999, "quote_volume": 99667.1308332, "trades": 305, "taker_buy_base": 3034744825.0, "taker_buy_quote": 43197.52041927 }, { "timestamp": 1762034400000, "datetime": "2025-11-01T22:00:00", "open": 1.412e-05, "high": 1.422e-05, "low": 1.411e-05, "close": 1.422e-05, "volume": 1715438440.0, "close_time": 1762037999999, "quote_volume": 24291.69325304, "trades": 160, "taker_buy_base": 565901411.0, "taker_buy_quote": 8026.42819264 }, { "timestamp": 1762038000000, "datetime": "2025-11-01T23:00:00", "open": 1.422e-05, "high": 1.424e-05, "low": 1.416e-05, "close": 1.424e-05, "volume": 1311106955.0, "close_time": 1762041599999, "quote_volume": 18610.86787585, "trades": 128, "taker_buy_base": 796988525.0, "taker_buy_quote": 11317.50815372 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 1.42e-05, "high": 1.424e-05, "low": 1.412e-05, "close": 1.42e-05, "volume": 2095823632.0, "close_time": 1762045199999, "quote_volume": 29684.01616542, "trades": 197, "taker_buy_base": 1107855258.0, "taker_buy_quote": 15693.3031686 }, { "timestamp": 1762045200000, "datetime": "2025-11-02T01:00:00", "open": 1.419e-05, "high": 1.426e-05, "low": 1.413e-05, "close": 1.417e-05, "volume": 5496856878.0, "close_time": 1762048799999, "quote_volume": 78144.14179307, "trades": 234, "taker_buy_base": 2525770299.0, "taker_buy_quote": 35902.17957993 }, { "timestamp": 1762048800000, "datetime": "2025-11-02T02:00:00", "open": 1.414e-05, "high": 1.429e-05, "low": 1.414e-05, "close": 1.423e-05, "volume": 2138715434.0, "close_time": 1762052399999, "quote_volume": 30368.18697468, "trades": 271, "taker_buy_base": 1491843967.0, "taker_buy_quote": 21159.60666615 }, { "timestamp": 1762052400000, "datetime": "2025-11-02T03:00:00", "open": 1.423e-05, "high": 1.423e-05, "low": 1.408e-05, "close": 1.412e-05, "volume": 2235104746.0, "close_time": 1762055999999, "quote_volume": 31564.49475403, "trades": 186, "taker_buy_base": 940765560.0, "taker_buy_quote": 13288.92020531 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 1.413e-05, "high": 1.439e-05, "low": 1.408e-05, "close": 1.437e-05, "volume": 6171379438.0, "close_time": 1762059599999, "quote_volume": 88138.60031254, "trades": 408, "taker_buy_base": 4126098323.0, "taker_buy_quote": 59024.91635817 }, { "timestamp": 1762059600000, "datetime": "2025-11-02T05:00:00", "open": 1.437e-05, "high": 1.438e-05, "low": 1.417e-05, "close": 1.428e-05, "volume": 4661213530.0, "close_time": 1762063199999, "quote_volume": 66470.09321251, "trades": 312, "taker_buy_base": 1128656959.0, "taker_buy_quote": 16076.02256509 }, { "timestamp": 1762063200000, "datetime": "2025-11-02T06:00:00", "open": 1.427e-05, "high": 1.431e-05, "low": 1.422e-05, "close": 1.43e-05, "volume": 1431606042.0, "close_time": 1762066799999, "quote_volume": 20406.63146798, "trades": 155, "taker_buy_base": 679935776.0, "taker_buy_quote": 9686.10142679 }, { "timestamp": 1762066800000, "datetime": "2025-11-02T07:00:00", "open": 1.431e-05, "high": 1.434e-05, "low": 1.423e-05, "close": 1.432e-05, "volume": 4885799081.0, "close_time": 1762070399999, "quote_volume": 69736.38379278, "trades": 317, "taker_buy_base": 2414954837.0, "taker_buy_quote": 34488.22989514 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 1.433e-05, "high": 1.434e-05, "low": 1.419e-05, "close": 1.423e-05, "volume": 5403099675.0, "close_time": 1762073999999, "quote_volume": 77038.20237966, "trades": 297, "taker_buy_base": 1935799273.0, "taker_buy_quote": 27576.05569945 }, { "timestamp": 1762074000000, "datetime": "2025-11-02T09:00:00", "open": 1.424e-05, "high": 1.429e-05, "low": 1.411e-05, "close": 1.414e-05, "volume": 4300883144.0, "close_time": 1762077599999, "quote_volume": 60952.36135698, "trades": 339, "taker_buy_base": 1892743111.0, "taker_buy_quote": 26863.05702832 }, { "timestamp": 1762077600000, "datetime": "2025-11-02T10:00:00", "open": 1.412e-05, "high": 1.418e-05, "low": 1.402e-05, "close": 1.404e-05, "volume": 8408353522.0, "close_time": 1762081199999, "quote_volume": 118336.95768818, "trades": 376, "taker_buy_base": 2295223539.0, "taker_buy_quote": 32346.53891201 }, { "timestamp": 1762081200000, "datetime": "2025-11-02T11:00:00", "open": 1.404e-05, "high": 1.427e-05, "low": 1.404e-05, "close": 1.424e-05, "volume": 5898561719.0, "close_time": 1762084799999, "quote_volume": 83657.60136751, "trades": 534, "taker_buy_base": 3347719104.0, "taker_buy_quote": 47415.90325147 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 1.424e-05, "high": 1.426e-05, "low": 1.415e-05, "close": 1.417e-05, "volume": 3505550440.0, "close_time": 1762088399999, "quote_volume": 49767.96617949, "trades": 286, "taker_buy_base": 1566128592.0, "taker_buy_quote": 22238.17220802 }, { "timestamp": 1762088400000, "datetime": "2025-11-02T13:00:00", "open": 1.417e-05, "high": 1.418e-05, "low": 1.396e-05, "close": 1.403e-05, "volume": 7689340409.0, "close_time": 1762091999999, "quote_volume": 107882.51925712, "trades": 608, "taker_buy_base": 4089283059.0, "taker_buy_quote": 57354.65170871 }, { "timestamp": 1762092000000, "datetime": "2025-11-02T14:00:00", "open": 1.403e-05, "high": 1.407e-05, "low": 1.375e-05, "close": 1.38e-05, "volume": 12437956678.0, "close_time": 1762095599999, "quote_volume": 172198.1005202, "trades": 595, "taker_buy_base": 2730362590.0, "taker_buy_quote": 37799.79848662 }, { "timestamp": 1762095600000, "datetime": "2025-11-02T15:00:00", "open": 1.381e-05, "high": 1.39e-05, "low": 1.371e-05, "close": 1.376e-05, "volume": 5834931528.0, "close_time": 1762099199999, "quote_volume": 80477.96709503, "trades": 367, "taker_buy_base": 2905493001.0, "taker_buy_quote": 40040.17963326 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 1.375e-05, "high": 1.382e-05, "low": 1.358e-05, "close": 1.381e-05, "volume": 6633229076.0, "close_time": 1762102799999, "quote_volume": 90743.95694338, "trades": 528, "taker_buy_base": 2653013306.0, "taker_buy_quote": 36393.74403764 }, { "timestamp": 1762102800000, "datetime": "2025-11-02T17:00:00", "open": 1.381e-05, "high": 1.384e-05, "low": 1.373e-05, "close": 1.381e-05, "volume": 1936603558.0, "close_time": 1762106399999, "quote_volume": 26710.57822153, "trades": 183, "taker_buy_base": 607367751.0, "taker_buy_quote": 8384.41964113 }, { "timestamp": 1762106400000, "datetime": "2025-11-02T18:00:00", "open": 1.382e-05, "high": 1.384e-05, "low": 1.377e-05, "close": 1.377e-05, "volume": 1832855436.0, "close_time": 1762109999999, "quote_volume": 25296.89286796, "trades": 159, "taker_buy_base": 728311637.0, "taker_buy_quote": 10055.80353583 }, { "timestamp": 1762110000000, "datetime": "2025-11-02T19:00:00", "open": 1.377e-05, "high": 1.377e-05, "low": 1.365e-05, "close": 1.373e-05, "volume": 4472302006.0, "close_time": 1762113599999, "quote_volume": 61271.16743785, "trades": 276, "taker_buy_base": 2687443199.0, "taker_buy_quote": 36834.03535945 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 1.374e-05, "high": 1.375e-05, "low": 1.367e-05, "close": 1.374e-05, "volume": 1360530432.0, "close_time": 1762117199999, "quote_volume": 18670.15519296, "trades": 121, "taker_buy_base": 937793673.0, "taker_buy_quote": 12879.73716559 }, { "timestamp": 1762117200000, "datetime": "2025-11-02T21:00:00", "open": 1.375e-05, "high": 1.39e-05, "low": 1.374e-05, "close": 1.384e-05, "volume": 5200561547.0, "close_time": 1762120799999, "quote_volume": 71831.63163114, "trades": 272, "taker_buy_base": 2863387139.0, "taker_buy_quote": 39576.03356728 }, { "timestamp": 1762120800000, "datetime": "2025-11-02T22:00:00", "open": 1.385e-05, "high": 1.392e-05, "low": 1.377e-05, "close": 1.387e-05, "volume": 3163239644.0, "close_time": 1762124399999, "quote_volume": 43814.41183921, "trades": 258, "taker_buy_base": 1662422882.0, "taker_buy_quote": 23032.43960494 }, { "timestamp": 1762124400000, "datetime": "2025-11-02T23:00:00", "open": 1.388e-05, "high": 1.438e-05, "low": 1.388e-05, "close": 1.432e-05, "volume": 13096671335.0, "close_time": 1762127999999, "quote_volume": 186941.60164168, "trades": 1152, "taker_buy_base": 9196490104.0, "taker_buy_quote": 131425.55802456 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 1.431e-05, "high": 1.436e-05, "low": 1.396e-05, "close": 1.399e-05, "volume": 5948307355.0, "close_time": 1762131599999, "quote_volume": 84574.18468645, "trades": 746, "taker_buy_base": 1937607720.0, "taker_buy_quote": 27575.5981381 }, { "timestamp": 1762131600000, "datetime": "2025-11-03T01:00:00", "open": 1.396e-05, "high": 1.401e-05, "low": 1.376e-05, "close": 1.381e-05, "volume": 4150814682.0, "close_time": 1762135199999, "quote_volume": 57677.55640762, "trades": 528, "taker_buy_base": 2393333145.0, "taker_buy_quote": 33282.55165763 }, { "timestamp": 1762135200000, "datetime": "2025-11-03T02:00:00", "open": 1.38e-05, "high": 1.383e-05, "low": 1.359e-05, "close": 1.368e-05, "volume": 4685724620.0, "close_time": 1762138799999, "quote_volume": 64171.05392563, "trades": 656, "taker_buy_base": 2865380626.0, "taker_buy_quote": 39290.65233379 }, { "timestamp": 1762138800000, "datetime": "2025-11-03T03:00:00", "open": 1.369e-05, "high": 1.372e-05, "low": 1.312e-05, "close": 1.316e-05, "volume": 14629973013.0, "close_time": 1762142399999, "quote_volume": 195524.30158553, "trades": 1243, "taker_buy_base": 4759868733.0, "taker_buy_quote": 63539.71343316 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 1.315e-05, "high": 1.327e-05, "low": 1.304e-05, "close": 1.324e-05, "volume": 14515169568.0, "close_time": 1762145999999, "quote_volume": 190485.64023416, "trades": 992, "taker_buy_base": 5904057275.0, "taker_buy_quote": 77606.54689775 }, { "timestamp": 1762146000000, "datetime": "2025-11-03T05:00:00", "open": 1.325e-05, "high": 1.334e-05, "low": 1.302e-05, "close": 1.304e-05, "volume": 10999211795.0, "close_time": 1762149599999, "quote_volume": 144496.77269338, "trades": 647, "taker_buy_base": 4045836808.0, "taker_buy_quote": 53229.36238184 }, { "timestamp": 1762149600000, "datetime": "2025-11-03T06:00:00", "open": 1.304e-05, "high": 1.308e-05, "low": 1.28e-05, "close": 1.292e-05, "volume": 22314065837.0, "close_time": 1762153199999, "quote_volume": 288902.91170998, "trades": 1151, "taker_buy_base": 8069871216.0, "taker_buy_quote": 104484.00611223 }, { "timestamp": 1762153200000, "datetime": "2025-11-03T07:00:00", "open": 1.291e-05, "high": 1.314e-05, "low": 1.287e-05, "close": 1.305e-05, "volume": 8436736490.0, "close_time": 1762156799999, "quote_volume": 109667.44858277, "trades": 630, "taker_buy_base": 4553603971.0, "taker_buy_quote": 59206.47481089 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 1.305e-05, "high": 1.314e-05, "low": 1.295e-05, "close": 1.311e-05, "volume": 11213194328.0, "close_time": 1762160399999, "quote_volume": 146122.88887997, "trades": 487, "taker_buy_base": 4269003322.0, "taker_buy_quote": 55740.34092448 }, { "timestamp": 1762160400000, "datetime": "2025-11-03T09:00:00", "open": 1.309e-05, "high": 1.331e-05, "low": 1.302e-05, "close": 1.303e-05, "volume": 10374433945.0, "close_time": 1762163999999, "quote_volume": 136738.2159598, "trades": 651, "taker_buy_base": 4642703701.0, "taker_buy_quote": 61304.23791694 }, { "timestamp": 1762164000000, "datetime": "2025-11-03T10:00:00", "open": 1.304e-05, "high": 1.308e-05, "low": 1.287e-05, "close": 1.291e-05, "volume": 8324317968.0, "close_time": 1762167599999, "quote_volume": 107728.47684316, "trades": 428, "taker_buy_base": 2789343222.0, "taker_buy_quote": 36058.3396737 }, { "timestamp": 1762167600000, "datetime": "2025-11-03T11:00:00", "open": 1.292e-05, "high": 1.313e-05, "low": 1.292e-05, "close": 1.304e-05, "volume": 4460772498.0, "close_time": 1762171199999, "quote_volume": 58258.36083543, "trades": 412, "taker_buy_base": 1994381422.0, "taker_buy_quote": 26082.89108076 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 1.304e-05, "high": 1.314e-05, "low": 1.297e-05, "close": 1.298e-05, "volume": 2757118353.0, "close_time": 1762174799999, "quote_volume": 36032.8532517, "trades": 287, "taker_buy_base": 1726410202.0, "taker_buy_quote": 22590.55677494 }, { "timestamp": 1762174800000, "datetime": "2025-11-03T13:00:00", "open": 1.298e-05, "high": 1.309e-05, "low": 1.29e-05, "close": 1.298e-05, "volume": 14393293969.0, "close_time": 1762178399999, "quote_volume": 186733.22709463, "trades": 495, "taker_buy_base": 4375447113.0, "taker_buy_quote": 56775.44350621 }, { "timestamp": 1762178400000, "datetime": "2025-11-03T14:00:00", "open": 1.301e-05, "high": 1.313e-05, "low": 1.289e-05, "close": 1.304e-05, "volume": 8806776538.0, "close_time": 1762181999999, "quote_volume": 114502.9879956, "trades": 623, "taker_buy_base": 5118892468.0, "taker_buy_quote": 66609.60123327 }, { "timestamp": 1762182000000, "datetime": "2025-11-03T15:00:00", "open": 1.304e-05, "high": 1.307e-05, "low": 1.178e-05, "close": 1.206e-05, "volume": 99098582106.0, "close_time": 1762185599999, "quote_volume": 1219457.63044252, "trades": 4483, "taker_buy_base": 40835024682.0, "taker_buy_quote": 501887.55874388 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 1.207e-05, "high": 1.242e-05, "low": 1.196e-05, "close": 1.234e-05, "volume": 17011767523.0, "close_time": 1762189199999, "quote_volume": 207963.28342133, "trades": 1376, "taker_buy_base": 9569778478.0, "taker_buy_quote": 116902.0839551 }, { "timestamp": 1762189200000, "datetime": "2025-11-03T17:00:00", "open": 1.233e-05, "high": 1.26e-05, "low": 1.23e-05, "close": 1.25e-05, "volume": 16093317975.0, "close_time": 1762192799999, "quote_volume": 200427.13977126, "trades": 1089, "taker_buy_base": 8463135924.0, "taker_buy_quote": 105472.05522984 }, { "timestamp": 1762192800000, "datetime": "2025-11-03T18:00:00", "open": 1.25e-05, "high": 1.25e-05, "low": 1.217e-05, "close": 1.219e-05, "volume": 16071644646.0, "close_time": 1762196399999, "quote_volume": 197727.05214596, "trades": 721, "taker_buy_base": 3710663276.0, "taker_buy_quote": 45647.58573315 }, { "timestamp": 1762196400000, "datetime": "2025-11-03T19:00:00", "open": 1.219e-05, "high": 1.221e-05, "low": 1.204e-05, "close": 1.205e-05, "volume": 9211733366.0, "close_time": 1762199999999, "quote_volume": 111614.65934182, "trades": 772, "taker_buy_base": 4273701634.0, "taker_buy_quote": 51849.92624843 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 1.205e-05, "high": 1.208e-05, "low": 1.176e-05, "close": 1.184e-05, "volume": 41511007162.0, "close_time": 1762203599999, "quote_volume": 493552.1118906, "trades": 1441, "taker_buy_base": 8290987905.0, "taker_buy_quote": 98766.69101492 }, { "timestamp": 1762203600000, "datetime": "2025-11-03T21:00:00", "open": 1.183e-05, "high": 1.198e-05, "low": 1.169e-05, "close": 1.191e-05, "volume": 22810151421.0, "close_time": 1762207199999, "quote_volume": 269844.64916846, "trades": 1227, "taker_buy_base": 13823499008.0, "taker_buy_quote": 163933.33932691 }, { "timestamp": 1762207200000, "datetime": "2025-11-03T22:00:00", "open": 1.191e-05, "high": 1.197e-05, "low": 1.177e-05, "close": 1.188e-05, "volume": 14617328202.0, "close_time": 1762210799999, "quote_volume": 173806.43211922, "trades": 664, "taker_buy_base": 6519471948.0, "taker_buy_quote": 77537.0137855 }, { "timestamp": 1762210800000, "datetime": "2025-11-03T23:00:00", "open": 1.187e-05, "high": 1.197e-05, "low": 1.178e-05, "close": 1.195e-05, "volume": 6510203187.0, "close_time": 1762214399999, "quote_volume": 77395.24590385, "trades": 331, "taker_buy_base": 2932417209.0, "taker_buy_quote": 34852.39384926 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 1.194e-05, "high": 1.228e-05, "low": 1.185e-05, "close": 1.221e-05, "volume": 8689894346.0, "close_time": 1762217999999, "quote_volume": 105163.81126169, "trades": 546, "taker_buy_base": 3653414971.0, "taker_buy_quote": 44229.1518105 }, { "timestamp": 1762218000000, "datetime": "2025-11-04T01:00:00", "open": 1.221e-05, "high": 1.237e-05, "low": 1.212e-05, "close": 1.232e-05, "volume": 11307053571.0, "close_time": 1762221599999, "quote_volume": 138688.83466737, "trades": 687, "taker_buy_base": 7664461600.0, "taker_buy_quote": 93963.7323137 }, { "timestamp": 1762221600000, "datetime": "2025-11-04T02:00:00", "open": 1.229e-05, "high": 1.234e-05, "low": 1.222e-05, "close": 1.223e-05, "volume": 5450719876.0, "close_time": 1762225199999, "quote_volume": 66966.32414408, "trades": 282, "taker_buy_base": 2145683944.0, "taker_buy_quote": 26376.86097751 }, { "timestamp": 1762225200000, "datetime": "2025-11-04T03:00:00", "open": 1.223e-05, "high": 1.232e-05, "low": 1.218e-05, "close": 1.223e-05, "volume": 2074150808.0, "close_time": 1762228799999, "quote_volume": 25421.41348337, "trades": 210, "taker_buy_base": 1282222798.0, "taker_buy_quote": 15715.26360374 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 1.223e-05, "high": 1.234e-05, "low": 1.212e-05, "close": 1.212e-05, "volume": 4529300547.0, "close_time": 1762232399999, "quote_volume": 55332.39661959, "trades": 326, "taker_buy_base": 1016445261.0, "taker_buy_quote": 12421.82849972 }, { "timestamp": 1762232400000, "datetime": "2025-11-04T05:00:00", "open": 1.212e-05, "high": 1.217e-05, "low": 1.145e-05, "close": 1.152e-05, "volume": 36677754059.0, "close_time": 1762235999999, "quote_volume": 430672.34183981, "trades": 1767, "taker_buy_base": 15460681136.0, "taker_buy_quote": 181122.19612294 }, { "timestamp": 1762236000000, "datetime": "2025-11-04T06:00:00", "open": 1.15e-05, "high": 1.202e-05, "low": 1.15e-05, "close": 1.168e-05, "volume": 18450634385.0, "close_time": 1762239599999, "quote_volume": 216134.97251226, "trades": 1042, "taker_buy_base": 10357015272.0, "taker_buy_quote": 121280.57036674 }, { "timestamp": 1762239600000, "datetime": "2025-11-04T07:00:00", "open": 1.167e-05, "high": 1.169e-05, "low": 1.14e-05, "close": 1.151e-05, "volume": 24297672285.0, "close_time": 1762243199999, "quote_volume": 280818.08069825, "trades": 1089, "taker_buy_base": 11509405012.0, "taker_buy_quote": 133155.05691743 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 1.154e-05, "high": 1.189e-05, "low": 1.146e-05, "close": 1.172e-05, "volume": 12130672504.0, "close_time": 1762246799999, "quote_volume": 140945.75141025, "trades": 884, "taker_buy_base": 6228251448.0, "taker_buy_quote": 72414.45588664 }, { "timestamp": 1762246800000, "datetime": "2025-11-04T09:00:00", "open": 1.173e-05, "high": 1.189e-05, "low": 1.17e-05, "close": 1.184e-05, "volume": 7216439135.0, "close_time": 1762250399999, "quote_volume": 84975.53838131, "trades": 432, "taker_buy_base": 3215955207.0, "taker_buy_quote": 37872.90737675 }, { "timestamp": 1762250400000, "datetime": "2025-11-04T10:00:00", "open": 1.182e-05, "high": 1.185e-05, "low": 1.173e-05, "close": 1.179e-05, "volume": 6535774057.0, "close_time": 1762253999999, "quote_volume": 77066.45275889, "trades": 409, "taker_buy_base": 3730816128.0, "taker_buy_quote": 44029.43332422 }, { "timestamp": 1762254000000, "datetime": "2025-11-04T11:00:00", "open": 1.181e-05, "high": 1.193e-05, "low": 1.179e-05, "close": 1.186e-05, "volume": 6397712728.0, "close_time": 1762257599999, "quote_volume": 75744.99802955, "trades": 386, "taker_buy_base": 2712056759.0, "taker_buy_quote": 32074.75707633 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 1.184e-05, "high": 1.189e-05, "low": 1.171e-05, "close": 1.172e-05, "volume": 18610030216.0, "close_time": 1762261199999, "quote_volume": 220011.78052896, "trades": 499, "taker_buy_base": 15677868200.0, "taker_buy_quote": 185417.6989955 }, { "timestamp": 1762261200000, "datetime": "2025-11-04T13:00:00", "open": 1.173e-05, "high": 1.179e-05, "low": 1.16e-05, "close": 1.17e-05, "volume": 4943041403.0, "close_time": 1762264799999, "quote_volume": 57838.94333817, "trades": 365, "taker_buy_base": 1874345225.0, "taker_buy_quote": 21927.61255622 }, { "timestamp": 1762264800000, "datetime": "2025-11-04T14:00:00", "open": 1.169e-05, "high": 1.213e-05, "low": 1.157e-05, "close": 1.204e-05, "volume": 10012693716.0, "close_time": 1762268399999, "quote_volume": 118865.52902987, "trades": 913, "taker_buy_base": 3810164415.0, "taker_buy_quote": 45292.09122437 }, { "timestamp": 1762268400000, "datetime": "2025-11-04T15:00:00", "open": 1.204e-05, "high": 1.212e-05, "low": 1.17e-05, "close": 1.179e-05, "volume": 15365378688.0, "close_time": 1762271999999, "quote_volume": 183636.25072266, "trades": 902, "taker_buy_base": 6804362246.0, "taker_buy_quote": 81557.37589771 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 1.18e-05, "high": 1.188e-05, "low": 1.154e-05, "close": 1.158e-05, "volume": 12305053793.0, "close_time": 1762275599999, "quote_volume": 143711.59597361, "trades": 925, "taker_buy_base": 6822834924.0, "taker_buy_quote": 79705.44270101 }, { "timestamp": 1762275600000, "datetime": "2025-11-04T17:00:00", "open": 1.157e-05, "high": 1.181e-05, "low": 1.124e-05, "close": 1.174e-05, "volume": 23468375828.0, "close_time": 1762279199999, "quote_volume": 269796.91237842, "trades": 1586, "taker_buy_base": 10183152514.0, "taker_buy_quote": 117394.7475263 }, { "timestamp": 1762279200000, "datetime": "2025-11-04T18:00:00", "open": 1.173e-05, "high": 1.176e-05, "low": 1.138e-05, "close": 1.167e-05, "volume": 21322666576.0, "close_time": 1762282799999, "quote_volume": 246264.23035028, "trades": 1325, "taker_buy_base": 10086408071.0, "taker_buy_quote": 116656.75990178 }, { "timestamp": 1762282800000, "datetime": "2025-11-04T19:00:00", "open": 1.167e-05, "high": 1.177e-05, "low": 1.143e-05, "close": 1.144e-05, "volume": 11793357298.0, "close_time": 1762286399999, "quote_volume": 136604.00848422, "trades": 919, "taker_buy_base": 5538935727.0, "taker_buy_quote": 64361.57079177 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 1.145e-05, "high": 1.162e-05, "low": 1.086e-05, "close": 1.142e-05, "volume": 51134274949.0, "close_time": 1762289999999, "quote_volume": 570241.18233234, "trades": 2650, "taker_buy_base": 22193206376.0, "taker_buy_quote": 247333.54677687 }, { "timestamp": 1762290000000, "datetime": "2025-11-04T21:00:00", "open": 1.141e-05, "high": 1.146e-05, "low": 1.073e-05, "close": 1.134e-05, "volume": 59528124988.0, "close_time": 1762293599999, "quote_volume": 657384.19610552, "trades": 2616, "taker_buy_base": 25479653084.0, "taker_buy_quote": 281368.24710414 }, { "timestamp": 1762293600000, "datetime": "2025-11-04T22:00:00", "open": 1.135e-05, "high": 1.165e-05, "low": 1.126e-05, "close": 1.151e-05, "volume": 30235268628.0, "close_time": 1762297199999, "quote_volume": 347991.31749398, "trades": 1318, "taker_buy_base": 14797322747.0, "taker_buy_quote": 170426.8878047 }, { "timestamp": 1762297200000, "datetime": "2025-11-04T23:00:00", "open": 1.15e-05, "high": 1.161e-05, "low": 1.143e-05, "close": 1.148e-05, "volume": 5739069659.0, "close_time": 1762300799999, "quote_volume": 66040.34032754, "trades": 551, "taker_buy_base": 2425634349.0, "taker_buy_quote": 27908.61133687 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 1.146e-05, "high": 1.152e-05, "low": 1.122e-05, "close": 1.136e-05, "volume": 7235186964.0, "close_time": 1762304399999, "quote_volume": 82032.11835453, "trades": 571, "taker_buy_base": 3256940033.0, "taker_buy_quote": 36932.99793891 }, { "timestamp": 1762304400000, "datetime": "2025-11-05T01:00:00", "open": 1.135e-05, "high": 1.138e-05, "low": 1.084e-05, "close": 1.131e-05, "volume": 19608144207.0, "close_time": 1762307999999, "quote_volume": 216811.61145152, "trades": 1580, "taker_buy_base": 9345825106.0, "taker_buy_quote": 103287.39962047 }, { "timestamp": 1762308000000, "datetime": "2025-11-05T02:00:00", "open": 1.133e-05, "high": 1.177e-05, "low": 1.133e-05, "close": 1.176e-05, "volume": 15391991684.0, "close_time": 1762311599999, "quote_volume": 177903.72915765, "trades": 1261, "taker_buy_base": 7074857305.0, "taker_buy_quote": 81925.79517624 }, { "timestamp": 1762311600000, "datetime": "2025-11-05T03:00:00", "open": 1.176e-05, "high": 1.192e-05, "low": 1.171e-05, "close": 1.188e-05, "volume": 7190891788.0, "close_time": 1762315199999, "quote_volume": 85215.1983854, "trades": 735, "taker_buy_base": 3764828375.0, "taker_buy_quote": 44586.53378635 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 1.188e-05, "high": 1.194e-05, "low": 1.181e-05, "close": 1.188e-05, "volume": 3304238660.0, "close_time": 1762318799999, "quote_volume": 39250.25517383, "trades": 408, "taker_buy_base": 1283221149.0, "taker_buy_quote": 15235.83232263 }, { "timestamp": 1762318800000, "datetime": "2025-11-05T05:00:00", "open": 1.19e-05, "high": 1.203e-05, "low": 1.183e-05, "close": 1.187e-05, "volume": 6385083543.0, "close_time": 1762322399999, "quote_volume": 76158.01823479, "trades": 551, "taker_buy_base": 3367665777.0, "taker_buy_quote": 40225.03236382 }, { "timestamp": 1762322400000, "datetime": "2025-11-05T06:00:00", "open": 1.188e-05, "high": 1.194e-05, "low": 1.184e-05, "close": 1.193e-05, "volume": 4212444112.0, "close_time": 1762325999999, "quote_volume": 50019.29166518, "trades": 329, "taker_buy_base": 1910044455.0, "taker_buy_quote": 22707.49569194 }, { "timestamp": 1762326000000, "datetime": "2025-11-05T07:00:00", "open": 1.194e-05, "high": 1.195e-05, "low": 1.18e-05, "close": 1.186e-05, "volume": 4487874852.0, "close_time": 1762329599999, "quote_volume": 53230.40835289, "trades": 354, "taker_buy_base": 1697824064.0, "taker_buy_quote": 20152.3187414 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 1.185e-05, "high": 1.185e-05, "low": 1.16e-05, "close": 1.168e-05, "volume": 6468412865.0, "close_time": 1762333199999, "quote_volume": 75693.89879914, "trades": 667, "taker_buy_base": 2365123633.0, "taker_buy_quote": 27642.04999905 }, { "timestamp": 1762333200000, "datetime": "2025-11-05T09:00:00", "open": 1.168e-05, "high": 1.186e-05, "low": 1.165e-05, "close": 1.182e-05, "volume": 4217075385.0, "close_time": 1762336799999, "quote_volume": 49602.48893361, "trades": 457, "taker_buy_base": 2382651570.0, "taker_buy_quote": 28032.6786972 }, { "timestamp": 1762336800000, "datetime": "2025-11-05T10:00:00", "open": 1.18e-05, "high": 1.186e-05, "low": 1.166e-05, "close": 1.169e-05, "volume": 2418023183.0, "close_time": 1762340399999, "quote_volume": 28477.00808864, "trades": 408, "taker_buy_base": 1353141241.0, "taker_buy_quote": 15948.66945788 }, { "timestamp": 1762340400000, "datetime": "2025-11-05T11:00:00", "open": 1.169e-05, "high": 1.197e-05, "low": 1.169e-05, "close": 1.197e-05, "volume": 5542515748.0, "close_time": 1762343999999, "quote_volume": 65666.90658507, "trades": 483, "taker_buy_base": 4044584039.0, "taker_buy_quote": 47920.0395441 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 1.197e-05, "high": 1.216e-05, "low": 1.196e-05, "close": 1.209e-05, "volume": 13459667750.0, "close_time": 1762347599999, "quote_volume": 162137.9384231, "trades": 862, "taker_buy_base": 5614648017.0, "taker_buy_quote": 67630.07339601 }, { "timestamp": 1762347600000, "datetime": "2025-11-05T13:00:00", "open": 1.208e-05, "high": 1.218e-05, "low": 1.198e-05, "close": 1.212e-05, "volume": 5056782905.0, "close_time": 1762351199999, "quote_volume": 60997.83134871, "trades": 567, "taker_buy_base": 2376957893.0, "taker_buy_quote": 28717.9360835 }, { "timestamp": 1762351200000, "datetime": "2025-11-05T14:00:00", "open": 1.211e-05, "high": 1.22e-05, "low": 1.197e-05, "close": 1.209e-05, "volume": 8269248341.0, "close_time": 1762354799999, "quote_volume": 99766.26833611, "trades": 708, "taker_buy_base": 2571507676.0, "taker_buy_quote": 31110.09047302 }, { "timestamp": 1762354800000, "datetime": "2025-11-05T15:00:00", "open": 1.209e-05, "high": 1.223e-05, "low": 1.204e-05, "close": 1.22e-05, "volume": 11770432340.0, "close_time": 1762358399999, "quote_volume": 143090.02056542, "trades": 794, "taker_buy_base": 6525382727.0, "taker_buy_quote": 79349.45027617 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 1.222e-05, "high": 1.222e-05, "low": 1.199e-05, "close": 1.221e-05, "volume": 6590536852.0, "close_time": 1762361999999, "quote_volume": 79750.85177573, "trades": 512, "taker_buy_base": 2824973874.0, "taker_buy_quote": 34249.08561696 }, { "timestamp": 1762362000000, "datetime": "2025-11-05T17:00:00", "open": 1.22e-05, "high": 1.229e-05, "low": 1.216e-05, "close": 1.226e-05, "volume": 3502781273.0, "close_time": 1762365599999, "quote_volume": 42843.57257127, "trades": 394, "taker_buy_base": 1609449688.0, "taker_buy_quote": 19670.72514919 }, { "timestamp": 1762365600000, "datetime": "2025-11-05T18:00:00", "open": 1.225e-05, "high": 1.232e-05, "low": 1.219e-05, "close": 1.224e-05, "volume": 5105647223.0, "close_time": 1762369199999, "quote_volume": 62582.8874967, "trades": 389, "taker_buy_base": 2431377121.0, "taker_buy_quote": 29820.51385375 }, { "timestamp": 1762369200000, "datetime": "2025-11-05T19:00:00", "open": 1.224e-05, "high": 1.237e-05, "low": 1.222e-05, "close": 1.229e-05, "volume": 6764080475.0, "close_time": 1762372799999, "quote_volume": 83216.14612404, "trades": 452, "taker_buy_base": 3774985321.0, "taker_buy_quote": 46418.54334017 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 1.229e-05, "high": 1.235e-05, "low": 1.226e-05, "close": 1.227e-05, "volume": 4994587672.0, "close_time": 1762376399999, "quote_volume": 61382.40286118, "trades": 255, "taker_buy_base": 1576998541.0, "taker_buy_quote": 19403.73125759 }, { "timestamp": 1762376400000, "datetime": "2025-11-05T21:00:00", "open": 1.226e-05, "high": 1.237e-05, "low": 1.221e-05, "close": 1.228e-05, "volume": 3499994976.0, "close_time": 1762379999999, "quote_volume": 42998.42595263, "trades": 295, "taker_buy_base": 1776657308.0, "taker_buy_quote": 21880.11952517 }, { "timestamp": 1762380000000, "datetime": "2025-11-05T22:00:00", "open": 1.229e-05, "high": 1.232e-05, "low": 1.225e-05, "close": 1.23e-05, "volume": 10994026516.0, "close_time": 1762383599999, "quote_volume": 134988.07610905, "trades": 346, "taker_buy_base": 3608092018.0, "taker_buy_quote": 44314.80556387 }, { "timestamp": 1762383600000, "datetime": "2025-11-05T23:00:00", "open": 1.233e-05, "high": 1.234e-05, "low": 1.225e-05, "close": 1.226e-05, "volume": 3980485939.0, "close_time": 1762387199999, "quote_volume": 48854.0121859, "trades": 235, "taker_buy_base": 2344100547.0, "taker_buy_quote": 28774.24793997 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 1.227e-05, "high": 1.233e-05, "low": 1.224e-05, "close": 1.228e-05, "volume": 6450822050.0, "close_time": 1762390799999, "quote_volume": 79150.21204014, "trades": 402, "taker_buy_base": 3220026315.0, "taker_buy_quote": 39499.10185453 }, { "timestamp": 1762390800000, "datetime": "2025-11-06T01:00:00", "open": 1.227e-05, "high": 1.231e-05, "low": 1.217e-05, "close": 1.23e-05, "volume": 22943470617.0, "close_time": 1762394399999, "quote_volume": 280110.10792893, "trades": 954, "taker_buy_base": 11080647442.0, "taker_buy_quote": 135234.03236666 }, { "timestamp": 1762394400000, "datetime": "2025-11-06T02:00:00", "open": 1.23e-05, "high": 1.246e-05, "low": 1.219e-05, "close": 1.242e-05, "volume": 11354448201.0, "close_time": 1762397999999, "quote_volume": 140191.79029096, "trades": 387, "taker_buy_base": 5149654946.0, "taker_buy_quote": 63625.40793042 }, { "timestamp": 1762398000000, "datetime": "2025-11-06T03:00:00", "open": 1.243e-05, "high": 1.253e-05, "low": 1.24e-05, "close": 1.251e-05, "volume": 4537212174.0, "close_time": 1762401599999, "quote_volume": 56551.76446327, "trades": 287, "taker_buy_base": 2754447492.0, "taker_buy_quote": 34316.41586899 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 1.25e-05, "high": 1.254e-05, "low": 1.243e-05, "close": 1.249e-05, "volume": 2923571516.0, "close_time": 1762405199999, "quote_volume": 36485.12105789, "trades": 254, "taker_buy_base": 1223618028.0, "taker_buy_quote": 15278.35547381 }, { "timestamp": 1762405200000, "datetime": "2025-11-06T05:00:00", "open": 1.248e-05, "high": 1.248e-05, "low": 1.222e-05, "close": 1.226e-05, "volume": 14061010442.0, "close_time": 1762408799999, "quote_volume": 172563.76634777, "trades": 665, "taker_buy_base": 5907875862.0, "taker_buy_quote": 72384.56485476 }, { "timestamp": 1762408800000, "datetime": "2025-11-06T06:00:00", "open": 1.227e-05, "high": 1.238e-05, "low": 1.227e-05, "close": 1.232e-05, "volume": 4151309779.0, "close_time": 1762412399999, "quote_volume": 51196.19805167, "trades": 260, "taker_buy_base": 2938192251.0, "taker_buy_quote": 36250.35890662 }, { "timestamp": 1762412400000, "datetime": "2025-11-06T07:00:00", "open": 1.231e-05, "high": 1.245e-05, "low": 1.226e-05, "close": 1.227e-05, "volume": 7236817357.0, "close_time": 1762415999999, "quote_volume": 89256.73991182, "trades": 397, "taker_buy_base": 2474610086.0, "taker_buy_quote": 30558.91144724 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 1.227e-05, "high": 1.228e-05, "low": 1.215e-05, "close": 1.218e-05, "volume": 3509481092.0, "close_time": 1762419599999, "quote_volume": 42887.1119108, "trades": 298, "taker_buy_base": 963853661.0, "taker_buy_quote": 11822.51791367 }, { "timestamp": 1762419600000, "datetime": "2025-11-06T09:00:00", "open": 1.219e-05, "high": 1.223e-05, "low": 1.205e-05, "close": 1.205e-05, "volume": 9270391875.0, "close_time": 1762423199999, "quote_volume": 112460.7688524, "trades": 292, "taker_buy_base": 3800645716.0, "taker_buy_quote": 46152.28595299 }, { "timestamp": 1762423200000, "datetime": "2025-11-06T10:00:00", "open": 1.205e-05, "high": 1.21e-05, "low": 1.196e-05, "close": 1.2e-05, "volume": 10295296292.0, "close_time": 1762426799999, "quote_volume": 123903.11447048, "trades": 432, "taker_buy_base": 3338521063.0, "taker_buy_quote": 40208.91986287 }, { "timestamp": 1762426800000, "datetime": "2025-11-06T11:00:00", "open": 1.199e-05, "high": 1.208e-05, "low": 1.191e-05, "close": 1.202e-05, "volume": 4578545180.0, "close_time": 1762430399999, "quote_volume": 54874.95627994, "trades": 240, "taker_buy_base": 1996512564.0, "taker_buy_quote": 23956.63032728 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 1.205e-05, "high": 1.205e-05, "low": 1.189e-05, "close": 1.193e-05, "volume": 5974181032.0, "close_time": 1762433999999, "quote_volume": 71451.21399698, "trades": 287, "taker_buy_base": 2053156989.0, "taker_buy_quote": 24548.58110299 }, { "timestamp": 1762434000000, "datetime": "2025-11-06T13:00:00", "open": 1.192e-05, "high": 1.22e-05, "low": 1.192e-05, "close": 1.208e-05, "volume": 5214895243.0, "close_time": 1762437599999, "quote_volume": 63191.63980389, "trades": 379, "taker_buy_base": 3087928830.0, "taker_buy_quote": 37430.07681982 }, { "timestamp": 1762437600000, "datetime": "2025-11-06T14:00:00", "open": 1.209e-05, "high": 1.213e-05, "low": 1.178e-05, "close": 1.18e-05, "volume": 13021894380.0, "close_time": 1762441199999, "quote_volume": 154735.07061133, "trades": 808, "taker_buy_base": 2875096211.0, "taker_buy_quote": 34218.20458817 }, { "timestamp": 1762441200000, "datetime": "2025-11-06T15:00:00", "open": 1.179e-05, "high": 1.201e-05, "low": 1.165e-05, "close": 1.173e-05, "volume": 19528663066.0, "close_time": 1762444799999, "quote_volume": 229915.11920087, "trades": 975, "taker_buy_base": 6825329351.0, "taker_buy_quote": 80446.95293503 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 1.173e-05, "high": 1.181e-05, "low": 1.15e-05, "close": 1.169e-05, "volume": 20152324869.0, "close_time": 1762448399999, "quote_volume": 234214.57842434, "trades": 1126, "taker_buy_base": 7969697010.0, "taker_buy_quote": 92824.41156836 }, { "timestamp": 1762448400000, "datetime": "2025-11-06T17:00:00", "open": 1.17e-05, "high": 1.193e-05, "low": 1.166e-05, "close": 1.191e-05, "volume": 10929844563.0, "close_time": 1762451999999, "quote_volume": 128367.15555439, "trades": 759, "taker_buy_base": 7913368369.0, "taker_buy_quote": 92938.73897672 }, { "timestamp": 1762452000000, "datetime": "2025-11-06T18:00:00", "open": 1.192e-05, "high": 1.205e-05, "low": 1.169e-05, "close": 1.193e-05, "volume": 16768778677.0, "close_time": 1762455599999, "quote_volume": 198573.65715438, "trades": 739, "taker_buy_base": 5561369437.0, "taker_buy_quote": 66173.95206269 }, { "timestamp": 1762455600000, "datetime": "2025-11-06T19:00:00", "open": 1.195e-05, "high": 1.199e-05, "low": 1.182e-05, "close": 1.194e-05, "volume": 8842343202.0, "close_time": 1762459199999, "quote_volume": 105086.34637156, "trades": 441, "taker_buy_base": 3200853559.0, "taker_buy_quote": 38096.58768273 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 1.196e-05, "high": 1.203e-05, "low": 1.18e-05, "close": 1.187e-05, "volume": 4601256702.0, "close_time": 1762462799999, "quote_volume": 54992.61381779, "trades": 384, "taker_buy_base": 2092706307.0, "taker_buy_quote": 25000.47565646 }, { "timestamp": 1762462800000, "datetime": "2025-11-06T21:00:00", "open": 1.186e-05, "high": 1.21e-05, "low": 1.183e-05, "close": 1.204e-05, "volume": 4161507487.0, "close_time": 1762466399999, "quote_volume": 49821.9937227, "trades": 428, "taker_buy_base": 1738223445.0, "taker_buy_quote": 20808.57559488 }, { "timestamp": 1762466400000, "datetime": "2025-11-06T22:00:00", "open": 1.206e-05, "high": 1.209e-05, "low": 1.189e-05, "close": 1.201e-05, "volume": 2478229872.0, "close_time": 1762469999999, "quote_volume": 29677.48505751, "trades": 227, "taker_buy_base": 1152879940.0, "taker_buy_quote": 13787.49459475 }, { "timestamp": 1762470000000, "datetime": "2025-11-06T23:00:00", "open": 1.2e-05, "high": 1.2e-05, "low": 1.187e-05, "close": 1.198e-05, "volume": 7997197892.0, "close_time": 1762473599999, "quote_volume": 95235.16848495, "trades": 303, "taker_buy_base": 2236532670.0, "taker_buy_quote": 26634.15433511 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 1.198e-05, "high": 1.216e-05, "low": 1.198e-05, "close": 1.214e-05, "volume": 4128622217.0, "close_time": 1762477199999, "quote_volume": 49965.21737275, "trades": 494, "taker_buy_base": 1717658072.0, "taker_buy_quote": 20825.69523391 }, { "timestamp": 1762477200000, "datetime": "2025-11-07T01:00:00", "open": 1.214e-05, "high": 1.226e-05, "low": 1.196e-05, "close": 1.217e-05, "volume": 13215485082.0, "close_time": 1762480799999, "quote_volume": 159384.35630904, "trades": 1038, "taker_buy_base": 4144185219.0, "taker_buy_quote": 50099.08120042 }, { "timestamp": 1762480800000, "datetime": "2025-11-07T02:00:00", "open": 1.218e-05, "high": 1.223e-05, "low": 1.204e-05, "close": 1.221e-05, "volume": 3919131364.0, "close_time": 1762484399999, "quote_volume": 47653.39165337, "trades": 419, "taker_buy_base": 2490637264.0, "taker_buy_quote": 30300.05429604 }, { "timestamp": 1762484400000, "datetime": "2025-11-07T03:00:00", "open": 1.223e-05, "high": 1.229e-05, "low": 1.213e-05, "close": 1.216e-05, "volume": 3367370229.0, "close_time": 1762487999999, "quote_volume": 41208.59610328, "trades": 304, "taker_buy_base": 1621699359.0, "taker_buy_quote": 19850.72148901 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 1.216e-05, "high": 1.217e-05, "low": 1.207e-05, "close": 1.217e-05, "volume": 1430130210.0, "close_time": 1762491599999, "quote_volume": 17344.46797028, "trades": 236, "taker_buy_base": 788354563.0, "taker_buy_quote": 9566.72836474 }, { "timestamp": 1762491600000, "datetime": "2025-11-07T05:00:00", "open": 1.217e-05, "high": 1.233e-05, "low": 1.216e-05, "close": 1.231e-05, "volume": 6079268454.0, "close_time": 1762495199999, "quote_volume": 74604.17587612, "trades": 469, "taker_buy_base": 2601010875.0, "taker_buy_quote": 31958.24475651 }, { "timestamp": 1762495200000, "datetime": "2025-11-07T06:00:00", "open": 1.231e-05, "high": 1.232e-05, "low": 1.224e-05, "close": 1.226e-05, "volume": 13338082648.0, "close_time": 1762498799999, "quote_volume": 163677.45171067, "trades": 458, "taker_buy_base": 4751866607.0, "taker_buy_quote": 58406.68377043 }, { "timestamp": 1762498800000, "datetime": "2025-11-07T07:00:00", "open": 1.227e-05, "high": 1.244e-05, "low": 1.224e-05, "close": 1.242e-05, "volume": 4968260278.0, "close_time": 1762502399999, "quote_volume": 61164.59770422, "trades": 342, "taker_buy_base": 2927476353.0, "taker_buy_quote": 36075.39688557 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 1.242e-05, "high": 1.244e-05, "low": 1.23e-05, "close": 1.234e-05, "volume": 5801088143.0, "close_time": 1762505999999, "quote_volume": 71662.7426809, "trades": 296, "taker_buy_base": 3525043748.0, "taker_buy_quote": 43565.38617923 }, { "timestamp": 1762506000000, "datetime": "2025-11-07T09:00:00", "open": 1.233e-05, "high": 1.234e-05, "low": 1.209e-05, "close": 1.223e-05, "volume": 17414445523.0, "close_time": 1762509599999, "quote_volume": 212912.98508757, "trades": 736, "taker_buy_base": 5407634234.0, "taker_buy_quote": 66076.96200741 }, { "timestamp": 1762509600000, "datetime": "2025-11-07T10:00:00", "open": 1.221e-05, "high": 1.231e-05, "low": 1.208e-05, "close": 1.213e-05, "volume": 15158578032.0, "close_time": 1762513199999, "quote_volume": 185086.69625636, "trades": 695, "taker_buy_base": 7354318345.0, "taker_buy_quote": 89866.05971152 }, { "timestamp": 1762513200000, "datetime": "2025-11-07T11:00:00", "open": 1.213e-05, "high": 1.213e-05, "low": 1.19e-05, "close": 1.206e-05, "volume": 9048615673.0, "close_time": 1762516799999, "quote_volume": 108463.40154047, "trades": 655, "taker_buy_base": 4600954255.0, "taker_buy_quote": 55115.41839863 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 1.208e-05, "high": 1.212e-05, "low": 1.179e-05, "close": 1.187e-05, "volume": 14130891307.0, "close_time": 1762520399999, "quote_volume": 167900.79756613, "trades": 770, "taker_buy_base": 5116649676.0, "taker_buy_quote": 60812.93004735 }, { "timestamp": 1762520400000, "datetime": "2025-11-07T13:00:00", "open": 1.187e-05, "high": 1.207e-05, "low": 1.184e-05, "close": 1.201e-05, "volume": 3424362993.0, "close_time": 1762523999999, "quote_volume": 40958.3221497, "trades": 449, "taker_buy_base": 2383689383.0, "taker_buy_quote": 28520.19986914 }, { "timestamp": 1762524000000, "datetime": "2025-11-07T14:00:00", "open": 1.2e-05, "high": 1.233e-05, "low": 1.179e-05, "close": 1.226e-05, "volume": 28878922910.0, "close_time": 1762527599999, "quote_volume": 348974.49387455, "trades": 1371, "taker_buy_base": 11845143721.0, "taker_buy_quote": 143223.05962327 }, { "timestamp": 1762527600000, "datetime": "2025-11-07T15:00:00", "open": 1.226e-05, "high": 1.248e-05, "low": 1.213e-05, "close": 1.246e-05, "volume": 18943628077.0, "close_time": 1762531199999, "quote_volume": 233607.94627667, "trades": 1354, "taker_buy_base": 10194316828.0, "taker_buy_quote": 125787.80679338 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 1.244e-05, "high": 1.31e-05, "low": 1.241e-05, "close": 1.309e-05, "volume": 29208414405.0, "close_time": 1762534799999, "quote_volume": 373716.25033932, "trades": 2021, "taker_buy_base": 16060405934.0, "taker_buy_quote": 205674.56333121 }, { "timestamp": 1762534800000, "datetime": "2025-11-07T17:00:00", "open": 1.309e-05, "high": 1.35e-05, "low": 1.295e-05, "close": 1.35e-05, "volume": 40890907179.0, "close_time": 1762538399999, "quote_volume": 542016.97787597, "trades": 2275, "taker_buy_base": 18139487585.0, "taker_buy_quote": 240482.16938433 }, { "timestamp": 1762538400000, "datetime": "2025-11-07T18:00:00", "open": 1.351e-05, "high": 1.384e-05, "low": 1.349e-05, "close": 1.375e-05, "volume": 52324685849.0, "close_time": 1762541999999, "quote_volume": 717756.26291936, "trades": 2313, "taker_buy_base": 26880161981.0, "taker_buy_quote": 369014.48132087 }, { "timestamp": 1762542000000, "datetime": "2025-11-07T19:00:00", "open": 1.375e-05, "high": 1.383e-05, "low": 1.363e-05, "close": 1.374e-05, "volume": 13975865838.0, "close_time": 1762545599999, "quote_volume": 192032.70767821, "trades": 882, "taker_buy_base": 7549900346.0, "taker_buy_quote": 103797.17183799 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 1.375e-05, "high": 1.38e-05, "low": 1.361e-05, "close": 1.377e-05, "volume": 14989646834.0, "close_time": 1762549199999, "quote_volume": 206090.67225723, "trades": 679, "taker_buy_base": 10141414784.0, "taker_buy_quote": 139493.75317081 }, { "timestamp": 1762549200000, "datetime": "2025-11-07T21:00:00", "open": 1.377e-05, "high": 1.381e-05, "low": 1.365e-05, "close": 1.369e-05, "volume": 7559892383.0, "close_time": 1762552799999, "quote_volume": 103627.21008479, "trades": 428, "taker_buy_base": 4179493113.0, "taker_buy_quote": 57312.70337301 }, { "timestamp": 1762552800000, "datetime": "2025-11-07T22:00:00", "open": 1.37e-05, "high": 1.371e-05, "low": 1.354e-05, "close": 1.368e-05, "volume": 13021781322.0, "close_time": 1762556399999, "quote_volume": 177456.12045098, "trades": 544, "taker_buy_base": 5527097866.0, "taker_buy_quote": 75380.40510464 }, { "timestamp": 1762556400000, "datetime": "2025-11-07T23:00:00", "open": 1.368e-05, "high": 1.369e-05, "low": 1.329e-05, "close": 1.332e-05, "volume": 10557010822.0, "close_time": 1762559999999, "quote_volume": 141873.85827986, "trades": 720, "taker_buy_base": 3766393767.0, "taker_buy_quote": 50627.61324005 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 1.333e-05, "high": 1.361e-05, "low": 1.321e-05, "close": 1.321e-05, "volume": 7541864693.0, "close_time": 1762563599999, "quote_volume": 101306.46738796, "trades": 817, "taker_buy_base": 3913848844.0, "taker_buy_quote": 52726.09813001 }, { "timestamp": 1762563600000, "datetime": "2025-11-08T01:00:00", "open": 1.321e-05, "high": 1.35e-05, "low": 1.319e-05, "close": 1.348e-05, "volume": 3907299151.0, "close_time": 1762567199999, "quote_volume": 52192.66326726, "trades": 512, "taker_buy_base": 2292591237.0, "taker_buy_quote": 30687.53083041 }, { "timestamp": 1762567200000, "datetime": "2025-11-08T02:00:00", "open": 1.348e-05, "high": 1.359e-05, "low": 1.339e-05, "close": 1.342e-05, "volume": 4593561222.0, "close_time": 1762570799999, "quote_volume": 61998.46767714, "trades": 585, "taker_buy_base": 2583490017.0, "taker_buy_quote": 34881.74313527 }, { "timestamp": 1762570800000, "datetime": "2025-11-08T03:00:00", "open": 1.34e-05, "high": 1.349e-05, "low": 1.319e-05, "close": 1.319e-05, "volume": 3848591284.0, "close_time": 1762574399999, "quote_volume": 51244.95879742, "trades": 565, "taker_buy_base": 1797014834.0, "taker_buy_quote": 23965.55749441 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 1.319e-05, "high": 1.342e-05, "low": 1.319e-05, "close": 1.332e-05, "volume": 4027064693.0, "close_time": 1762577999999, "quote_volume": 53544.32773496, "trades": 476, "taker_buy_base": 1792036149.0, "taker_buy_quote": 23815.67938511 }, { "timestamp": 1762578000000, "datetime": "2025-11-08T05:00:00", "open": 1.33e-05, "high": 1.335e-05, "low": 1.303e-05, "close": 1.304e-05, "volume": 3847770907.0, "close_time": 1762581599999, "quote_volume": 50553.57335827, "trades": 501, "taker_buy_base": 967586898.0, "taker_buy_quote": 12711.49713944 }, { "timestamp": 1762581600000, "datetime": "2025-11-08T06:00:00", "open": 1.304e-05, "high": 1.308e-05, "low": 1.291e-05, "close": 1.301e-05, "volume": 6706759184.0, "close_time": 1762585199999, "quote_volume": 86982.88355369, "trades": 578, "taker_buy_base": 3198127386.0, "taker_buy_quote": 41478.93272678 }, { "timestamp": 1762585200000, "datetime": "2025-11-08T07:00:00", "open": 1.301e-05, "high": 1.302e-05, "low": 1.285e-05, "close": 1.3e-05, "volume": 3308351754.0, "close_time": 1762588799999, "quote_volume": 42748.03801404, "trades": 338, "taker_buy_base": 1685107184.0, "taker_buy_quote": 21808.38243282 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 1.3e-05, "high": 1.314e-05, "low": 1.29e-05, "close": 1.311e-05, "volume": 4767988220.0, "close_time": 1762592399999, "quote_volume": 62225.60176749, "trades": 590, "taker_buy_base": 3013545185.0, "taker_buy_quote": 39357.61000914 }, { "timestamp": 1762592400000, "datetime": "2025-11-08T09:00:00", "open": 1.31e-05, "high": 1.321e-05, "low": 1.301e-05, "close": 1.309e-05, "volume": 4532326507.0, "close_time": 1762595999999, "quote_volume": 59444.83734154, "trades": 559, "taker_buy_base": 2792891153.0, "taker_buy_quote": 36648.70150545 }, { "timestamp": 1762596000000, "datetime": "2025-11-08T10:00:00", "open": 1.308e-05, "high": 1.319e-05, "low": 1.305e-05, "close": 1.318e-05, "volume": 1775390650.0, "close_time": 1762599599999, "quote_volume": 23283.71843684, "trades": 240, "taker_buy_base": 926737755.0, "taker_buy_quote": 12153.25591463 }, { "timestamp": 1762599600000, "datetime": "2025-11-08T11:00:00", "open": 1.316e-05, "high": 1.33e-05, "low": 1.312e-05, "close": 1.318e-05, "volume": 3988366077.0, "close_time": 1762603199999, "quote_volume": 52741.91446109, "trades": 666, "taker_buy_base": 1840116647.0, "taker_buy_quote": 24319.96733427 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 1.319e-05, "high": 1.325e-05, "low": 1.311e-05, "close": 1.319e-05, "volume": 23828278884.0, "close_time": 1762606799999, "quote_volume": 314641.95843059, "trades": 948, "taker_buy_base": 5228003925.0, "taker_buy_quote": 68902.55585687 }, { "timestamp": 1762606800000, "datetime": "2025-11-08T13:00:00", "open": 1.319e-05, "high": 1.319e-05, "low": 1.295e-05, "close": 1.295e-05, "volume": 11195325764.0, "close_time": 1762610399999, "quote_volume": 146279.58074064, "trades": 945, "taker_buy_base": 4253124809.0, "taker_buy_quote": 55557.31714718 }, { "timestamp": 1762610400000, "datetime": "2025-11-08T14:00:00", "open": 1.295e-05, "high": 1.302e-05, "low": 1.282e-05, "close": 1.295e-05, "volume": 7087603450.0, "close_time": 1762613999999, "quote_volume": 91486.47873103, "trades": 668, "taker_buy_base": 3711323135.0, "taker_buy_quote": 47877.0042109 }, { "timestamp": 1762614000000, "datetime": "2025-11-08T15:00:00", "open": 1.295e-05, "high": 1.298e-05, "low": 1.274e-05, "close": 1.282e-05, "volume": 4574969931.0, "close_time": 1762617599999, "quote_volume": 58797.22690698, "trades": 570, "taker_buy_base": 2177689465.0, "taker_buy_quote": 27946.78699219 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 1.282e-05, "high": 1.284e-05, "low": 1.269e-05, "close": 1.276e-05, "volume": 4827549089.0, "close_time": 1762621199999, "quote_volume": 61681.671236, "trades": 550, "taker_buy_base": 2542539908.0, "taker_buy_quote": 32486.71956948 }, { "timestamp": 1762621200000, "datetime": "2025-11-08T17:00:00", "open": 1.275e-05, "high": 1.288e-05, "low": 1.271e-05, "close": 1.282e-05, "volume": 5016224602.0, "close_time": 1762624799999, "quote_volume": 64402.0053323, "trades": 369, "taker_buy_base": 3460039842.0, "taker_buy_quote": 44444.63333221 }, { "timestamp": 1762624800000, "datetime": "2025-11-08T18:00:00", "open": 1.283e-05, "high": 1.291e-05, "low": 1.279e-05, "close": 1.29e-05, "volume": 9372411225.0, "close_time": 1762628399999, "quote_volume": 120647.47833136, "trades": 364, "taker_buy_base": 4915034752.0, "taker_buy_quote": 63299.50824754 }, { "timestamp": 1762628400000, "datetime": "2025-11-08T19:00:00", "open": 1.288e-05, "high": 1.291e-05, "low": 1.273e-05, "close": 1.284e-05, "volume": 3036324777.0, "close_time": 1762631999999, "quote_volume": 38860.74786146, "trades": 247, "taker_buy_base": 669693299.0, "taker_buy_quote": 8568.90020474 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 1.285e-05, "high": 1.291e-05, "low": 1.277e-05, "close": 1.286e-05, "volume": 3059066740.0, "close_time": 1762635599999, "quote_volume": 39290.38998702, "trades": 122, "taker_buy_base": 2521379640.0, "taker_buy_quote": 32394.2384563 }, { "timestamp": 1762635600000, "datetime": "2025-11-08T21:00:00", "open": 1.288e-05, "high": 1.297e-05, "low": 1.285e-05, "close": 1.295e-05, "volume": 8747537011.0, "close_time": 1762639199999, "quote_volume": 113175.74783863, "trades": 232, "taker_buy_base": 6572124983.0, "taker_buy_quote": 85062.9307851 }, { "timestamp": 1762639200000, "datetime": "2025-11-08T22:00:00", "open": 1.293e-05, "high": 1.294e-05, "low": 1.289e-05, "close": 1.292e-05, "volume": 2711720262.0, "close_time": 1762642799999, "quote_volume": 35018.68853755, "trades": 142, "taker_buy_base": 701421721.0, "taker_buy_quote": 9067.44917639 }, { "timestamp": 1762642800000, "datetime": "2025-11-08T23:00:00", "open": 1.289e-05, "high": 1.294e-05, "low": 1.288e-05, "close": 1.293e-05, "volume": 1072905133.0, "close_time": 1762646399999, "quote_volume": 13857.8842212, "trades": 79, "taker_buy_base": 689681254.0, "taker_buy_quote": 8905.44318051 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 1.292e-05, "high": 1.294e-05, "low": 1.279e-05, "close": 1.284e-05, "volume": 2928956074.0, "close_time": 1762649999999, "quote_volume": 37704.12995341, "trades": 202, "taker_buy_base": 1193926251.0, "taker_buy_quote": 15407.1697303 }, { "timestamp": 1762650000000, "datetime": "2025-11-09T01:00:00", "open": 1.283e-05, "high": 1.295e-05, "low": 1.28e-05, "close": 1.291e-05, "volume": 3669627962.0, "close_time": 1762653599999, "quote_volume": 47278.07343296, "trades": 494, "taker_buy_base": 1408342264.0, "taker_buy_quote": 18154.75384184 }, { "timestamp": 1762653600000, "datetime": "2025-11-09T02:00:00", "open": 1.289e-05, "high": 1.29e-05, "low": 1.253e-05, "close": 1.255e-05, "volume": 12243108418.0, "close_time": 1762657199999, "quote_volume": 154626.31867357, "trades": 736, "taker_buy_base": 2699129103.0, "taker_buy_quote": 34119.29213288 }, { "timestamp": 1762657200000, "datetime": "2025-11-09T03:00:00", "open": 1.255e-05, "high": 1.259e-05, "low": 1.241e-05, "close": 1.246e-05, "volume": 10537668834.0, "close_time": 1762660799999, "quote_volume": 131225.57551352, "trades": 520, "taker_buy_base": 2806652941.0, "taker_buy_quote": 35044.88736123 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 1.246e-05, "high": 1.263e-05, "low": 1.246e-05, "close": 1.254e-05, "volume": 3227121449.0, "close_time": 1762664399999, "quote_volume": 40559.7727751, "trades": 224, "taker_buy_base": 1782669423.0, "taker_buy_quote": 22416.22970662 }, { "timestamp": 1762664400000, "datetime": "2025-11-09T05:00:00", "open": 1.253e-05, "high": 1.255e-05, "low": 1.246e-05, "close": 1.251e-05, "volume": 5295957187.0, "close_time": 1762667999999, "quote_volume": 66182.48388721, "trades": 340, "taker_buy_base": 2663248810.0, "taker_buy_quote": 33287.39471204 }, { "timestamp": 1762668000000, "datetime": "2025-11-09T06:00:00", "open": 1.251e-05, "high": 1.261e-05, "low": 1.248e-05, "close": 1.25e-05, "volume": 3952552964.0, "close_time": 1762671599999, "quote_volume": 49505.44870332, "trades": 323, "taker_buy_base": 3163191115.0, "taker_buy_quote": 39605.19526593 }, { "timestamp": 1762671600000, "datetime": "2025-11-09T07:00:00", "open": 1.249e-05, "high": 1.268e-05, "low": 1.249e-05, "close": 1.267e-05, "volume": 3113532017.0, "close_time": 1762675199999, "quote_volume": 39273.57932857, "trades": 198, "taker_buy_base": 1793370902.0, "taker_buy_quote": 22601.57493848 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 1.267e-05, "high": 1.271e-05, "low": 1.256e-05, "close": 1.258e-05, "volume": 1635492200.0, "close_time": 1762678799999, "quote_volume": 20665.58483737, "trades": 291, "taker_buy_base": 494529076.0, "taker_buy_quote": 6253.09099054 }, { "timestamp": 1762678800000, "datetime": "2025-11-09T09:00:00", "open": 1.26e-05, "high": 1.268e-05, "low": 1.246e-05, "close": 1.248e-05, "volume": 7967600295.0, "close_time": 1762682399999, "quote_volume": 100006.70176502, "trades": 547, "taker_buy_base": 5172404851.0, "taker_buy_quote": 64922.57026349 }, { "timestamp": 1762682400000, "datetime": "2025-11-09T10:00:00", "open": 1.248e-05, "high": 1.257e-05, "low": 1.236e-05, "close": 1.257e-05, "volume": 9988990560.0, "close_time": 1762685999999, "quote_volume": 124212.58473252, "trades": 474, "taker_buy_base": 3829339146.0, "taker_buy_quote": 47618.1751893 }, { "timestamp": 1762686000000, "datetime": "2025-11-09T11:00:00", "open": 1.257e-05, "high": 1.274e-05, "low": 1.257e-05, "close": 1.261e-05, "volume": 13142939876.0, "close_time": 1762689599999, "quote_volume": 166331.99173496, "trades": 550, "taker_buy_base": 6058778496.0, "taker_buy_quote": 76835.60039287 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 1.26e-05, "high": 1.269e-05, "low": 1.258e-05, "close": 1.264e-05, "volume": 4647139960.0, "close_time": 1762693199999, "quote_volume": 58742.23661158, "trades": 381, "taker_buy_base": 2928396948.0, "taker_buy_quote": 36995.62861118 }, { "timestamp": 1762693200000, "datetime": "2025-11-09T13:00:00", "open": 1.264e-05, "high": 1.284e-05, "low": 1.262e-05, "close": 1.277e-05, "volume": 5903683646.0, "close_time": 1762696799999, "quote_volume": 75417.2609307, "trades": 489, "taker_buy_base": 1573392305.0, "taker_buy_quote": 20057.91778774 }, { "timestamp": 1762696800000, "datetime": "2025-11-09T14:00:00", "open": 1.276e-05, "high": 1.316e-05, "low": 1.269e-05, "close": 1.289e-05, "volume": 28795326604.0, "close_time": 1762700399999, "quote_volume": 374681.64897554, "trades": 1456, "taker_buy_base": 13110606744.0, "taker_buy_quote": 171038.70323373 }, { "timestamp": 1762700400000, "datetime": "2025-11-09T15:00:00", "open": 1.29e-05, "high": 1.314e-05, "low": 1.29e-05, "close": 1.303e-05, "volume": 21751552202.0, "close_time": 1762703999999, "quote_volume": 283780.36914547, "trades": 986, "taker_buy_base": 12365539167.0, "taker_buy_quote": 161330.15767119 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 1.305e-05, "high": 1.313e-05, "low": 1.293e-05, "close": 1.306e-05, "volume": 5330714252.0, "close_time": 1762707599999, "quote_volume": 69526.15329373, "trades": 465, "taker_buy_base": 2036990449.0, "taker_buy_quote": 26577.04920919 }, { "timestamp": 1762707600000, "datetime": "2025-11-09T17:00:00", "open": 1.306e-05, "high": 1.308e-05, "low": 1.289e-05, "close": 1.294e-05, "volume": 7130293279.0, "close_time": 1762711199999, "quote_volume": 92419.44195533, "trades": 435, "taker_buy_base": 1965452441.0, "taker_buy_quote": 25477.20739168 }, { "timestamp": 1762711200000, "datetime": "2025-11-09T18:00:00", "open": 1.295e-05, "high": 1.31e-05, "low": 1.285e-05, "close": 1.308e-05, "volume": 3921637666.0, "close_time": 1762714799999, "quote_volume": 50760.06565851, "trades": 379, "taker_buy_base": 1619863850.0, "taker_buy_quote": 21007.56576712 }, { "timestamp": 1762714800000, "datetime": "2025-11-09T19:00:00", "open": 1.31e-05, "high": 1.318e-05, "low": 1.301e-05, "close": 1.318e-05, "volume": 5722242508.0, "close_time": 1762718399999, "quote_volume": 74953.06426627, "trades": 352, "taker_buy_base": 4286065984.0, "taker_buy_quote": 56176.73924761 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 1.319e-05, "high": 1.323e-05, "low": 1.306e-05, "close": 1.307e-05, "volume": 2044193449.0, "close_time": 1762721999999, "quote_volume": 26859.92781421, "trades": 339, "taker_buy_base": 1071608251.0, "taker_buy_quote": 14096.39901362 }, { "timestamp": 1762722000000, "datetime": "2025-11-09T21:00:00", "open": 1.307e-05, "high": 1.31e-05, "low": 1.3e-05, "close": 1.301e-05, "volume": 2964822136.0, "close_time": 1762725599999, "quote_volume": 38675.18528536, "trades": 196, "taker_buy_base": 910176997.0, "taker_buy_quote": 11875.60370706 }, { "timestamp": 1762725600000, "datetime": "2025-11-09T22:00:00", "open": 1.303e-05, "high": 1.304e-05, "low": 1.287e-05, "close": 1.296e-05, "volume": 21305438323.0, "close_time": 1762729199999, "quote_volume": 275972.62933839, "trades": 612, "taker_buy_base": 18385991323.0, "taker_buy_quote": 238216.1775641 }, { "timestamp": 1762729200000, "datetime": "2025-11-09T23:00:00", "open": 1.3e-05, "high": 1.311e-05, "low": 1.288e-05, "close": 1.293e-05, "volume": 10337597610.0, "close_time": 1762732799999, "quote_volume": 133881.87262151, "trades": 430, "taker_buy_base": 5109985299.0, "taker_buy_quote": 66259.8482827 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 1.293e-05, "high": 1.326e-05, "low": 1.281e-05, "close": 1.319e-05, "volume": 10095601576.0, "close_time": 1762736399999, "quote_volume": 131240.76113366, "trades": 621, "taker_buy_base": 5347986905.0, "taker_buy_quote": 69555.42197121 }, { "timestamp": 1762736400000, "datetime": "2025-11-10T01:00:00", "open": 1.318e-05, "high": 1.324e-05, "low": 1.307e-05, "close": 1.309e-05, "volume": 2056641961.0, "close_time": 1762739999999, "quote_volume": 27037.01572744, "trades": 338, "taker_buy_base": 1154782046.0, "taker_buy_quote": 15177.84986802 }, { "timestamp": 1762740000000, "datetime": "2025-11-10T02:00:00", "open": 1.309e-05, "high": 1.317e-05, "low": 1.304e-05, "close": 1.313e-05, "volume": 4980592925.0, "close_time": 1762743599999, "quote_volume": 65256.1425855, "trades": 277, "taker_buy_base": 1505019058.0, "taker_buy_quote": 19721.7479604 }, { "timestamp": 1762743600000, "datetime": "2025-11-10T03:00:00", "open": 1.314e-05, "high": 1.326e-05, "low": 1.314e-05, "close": 1.317e-05, "volume": 3694897447.0, "close_time": 1762747199999, "quote_volume": 48761.1060633, "trades": 321, "taker_buy_base": 2385067253.0, "taker_buy_quote": 31488.80979159 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 1.319e-05, "high": 1.332e-05, "low": 1.313e-05, "close": 1.327e-05, "volume": 4689176166.0, "close_time": 1762750799999, "quote_volume": 62178.9775964, "trades": 267, "taker_buy_base": 3231371465.0, "taker_buy_quote": 42889.59333255 }, { "timestamp": 1762750800000, "datetime": "2025-11-10T05:00:00", "open": 1.329e-05, "high": 1.335e-05, "low": 1.317e-05, "close": 1.334e-05, "volume": 5522732087.0, "close_time": 1762754399999, "quote_volume": 73098.37760684, "trades": 294, "taker_buy_base": 2721692001.0, "taker_buy_quote": 36092.80296316 }, { "timestamp": 1762754400000, "datetime": "2025-11-10T06:00:00", "open": 1.335e-05, "high": 1.339e-05, "low": 1.321e-05, "close": 1.325e-05, "volume": 4720012920.0, "close_time": 1762757999999, "quote_volume": 62770.42286304, "trades": 286, "taker_buy_base": 2905905395.0, "taker_buy_quote": 38593.01516879 }, { "timestamp": 1762758000000, "datetime": "2025-11-10T07:00:00", "open": 1.325e-05, "high": 1.335e-05, "low": 1.321e-05, "close": 1.326e-05, "volume": 5850003406.0, "close_time": 1762761599999, "quote_volume": 77580.97783314, "trades": 278, "taker_buy_base": 2364918093.0, "taker_buy_quote": 31392.13375478 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 1.327e-05, "high": 1.329e-05, "low": 1.308e-05, "close": 1.316e-05, "volume": 11543611133.0, "close_time": 1762765199999, "quote_volume": 151900.16248596, "trades": 665, "taker_buy_base": 2978469532.0, "taker_buy_quote": 39296.79569273 }, { "timestamp": 1762765200000, "datetime": "2025-11-10T09:00:00", "open": 1.315e-05, "high": 1.344e-05, "low": 1.312e-05, "close": 1.34e-05, "volume": 8281164067.0, "close_time": 1762768799999, "quote_volume": 109751.29088189, "trades": 522, "taker_buy_base": 2440641867.0, "taker_buy_quote": 32449.56189281 }, { "timestamp": 1762768800000, "datetime": "2025-11-10T10:00:00", "open": 1.341e-05, "high": 1.343e-05, "low": 1.322e-05, "close": 1.326e-05, "volume": 5631986894.0, "close_time": 1762772399999, "quote_volume": 74944.16119705, "trades": 365, "taker_buy_base": 4074364407.0, "taker_buy_quote": 54240.1046376 }, { "timestamp": 1762772400000, "datetime": "2025-11-10T11:00:00", "open": 1.326e-05, "high": 1.341e-05, "low": 1.325e-05, "close": 1.333e-05, "volume": 7502311997.0, "close_time": 1762775999999, "quote_volume": 100188.32671281, "trades": 446, "taker_buy_base": 2857915332.0, "taker_buy_quote": 38180.32138986 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 1.334e-05, "high": 1.336e-05, "low": 1.321e-05, "close": 1.33e-05, "volume": 11777899865.0, "close_time": 1762779599999, "quote_volume": 156229.81708959, "trades": 695, "taker_buy_base": 3660383763.0, "taker_buy_quote": 48600.60048786 }, { "timestamp": 1762779600000, "datetime": "2025-11-10T13:00:00", "open": 1.331e-05, "high": 1.35e-05, "low": 1.33e-05, "close": 1.338e-05, "volume": 8892164208.0, "close_time": 1762783199999, "quote_volume": 119308.59964112, "trades": 567, "taker_buy_base": 5432523336.0, "taker_buy_quote": 72940.71348004 }, { "timestamp": 1762783200000, "datetime": "2025-11-10T14:00:00", "open": 1.337e-05, "high": 1.337e-05, "low": 1.305e-05, "close": 1.314e-05, "volume": 34124890953.0, "close_time": 1762786799999, "quote_volume": 452185.86901969, "trades": 1646, "taker_buy_base": 16365140807.0, "taker_buy_quote": 217018.62976164 }, { "timestamp": 1762786800000, "datetime": "2025-11-10T15:00:00", "open": 1.313e-05, "high": 1.342e-05, "low": 1.312e-05, "close": 1.323e-05, "volume": 13818869640.0, "close_time": 1762790399999, "quote_volume": 183085.90341132, "trades": 1108, "taker_buy_base": 8788240199.0, "taker_buy_quote": 116415.62524228 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 1.324e-05, "high": 1.332e-05, "low": 1.303e-05, "close": 1.309e-05, "volume": 8250748201.0, "close_time": 1762793999999, "quote_volume": 108350.22917074, "trades": 676, "taker_buy_base": 3643735997.0, "taker_buy_quote": 47801.80406816 }, { "timestamp": 1762794000000, "datetime": "2025-11-10T17:00:00", "open": 1.308e-05, "high": 1.333e-05, "low": 1.306e-05, "close": 1.33e-05, "volume": 5911565926.0, "close_time": 1762797599999, "quote_volume": 78141.96686414, "trades": 545, "taker_buy_base": 3604382317.0, "taker_buy_quote": 47692.86671057 }, { "timestamp": 1762797600000, "datetime": "2025-11-10T18:00:00", "open": 1.329e-05, "high": 1.332e-05, "low": 1.318e-05, "close": 1.318e-05, "volume": 5249931074.0, "close_time": 1762801199999, "quote_volume": 69608.12045987, "trades": 332, "taker_buy_base": 2119051552.0, "taker_buy_quote": 28094.8352523 }, { "timestamp": 1762801200000, "datetime": "2025-11-10T19:00:00", "open": 1.318e-05, "high": 1.343e-05, "low": 1.317e-05, "close": 1.331e-05, "volume": 5449363523.0, "close_time": 1762804799999, "quote_volume": 72560.60563595, "trades": 503, "taker_buy_base": 2473447666.0, "taker_buy_quote": 32991.75556107 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 1.333e-05, "high": 1.349e-05, "low": 1.331e-05, "close": 1.345e-05, "volume": 12498667631.0, "close_time": 1762808399999, "quote_volume": 167619.1254977, "trades": 597, "taker_buy_base": 4152549475.0, "taker_buy_quote": 55667.04998341 }, { "timestamp": 1762808400000, "datetime": "2025-11-10T21:00:00", "open": 1.344e-05, "high": 1.345e-05, "low": 1.323e-05, "close": 1.332e-05, "volume": 7565882512.0, "close_time": 1762811999999, "quote_volume": 100577.09385798, "trades": 500, "taker_buy_base": 2885080056.0, "taker_buy_quote": 38388.9278494 }, { "timestamp": 1762812000000, "datetime": "2025-11-10T22:00:00", "open": 1.336e-05, "high": 1.373e-05, "low": 1.326e-05, "close": 1.365e-05, "volume": 12567330135.0, "close_time": 1762815599999, "quote_volume": 170121.78048847, "trades": 742, "taker_buy_base": 2878745040.0, "taker_buy_quote": 39055.5271931 }, { "timestamp": 1762815600000, "datetime": "2025-11-10T23:00:00", "open": 1.365e-05, "high": 1.366e-05, "low": 1.343e-05, "close": 1.349e-05, "volume": 7864150174.0, "close_time": 1762819199999, "quote_volume": 106486.32037509, "trades": 590, "taker_buy_base": 3870477484.0, "taker_buy_quote": 52417.30387413 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 1.351e-05, "high": 1.354e-05, "low": 1.32e-05, "close": 1.336e-05, "volume": 6278685757.0, "close_time": 1762822799999, "quote_volume": 83718.02430214, "trades": 513, "taker_buy_base": 2437729102.0, "taker_buy_quote": 32529.71007075 }, { "timestamp": 1762822800000, "datetime": "2025-11-11T01:00:00", "open": 1.337e-05, "high": 1.375e-05, "low": 1.333e-05, "close": 1.337e-05, "volume": 10991090903.0, "close_time": 1762826399999, "quote_volume": 148544.56600124, "trades": 1231, "taker_buy_base": 6018635194.0, "taker_buy_quote": 81392.25167539 }, { "timestamp": 1762826400000, "datetime": "2025-11-11T02:00:00", "open": 1.337e-05, "high": 1.375e-05, "low": 1.328e-05, "close": 1.352e-05, "volume": 11549689517.0, "close_time": 1762829999999, "quote_volume": 156550.05076022, "trades": 907, "taker_buy_base": 3995450291.0, "taker_buy_quote": 54077.91348833 }, { "timestamp": 1762830000000, "datetime": "2025-11-11T03:00:00", "open": 1.351e-05, "high": 1.361e-05, "low": 1.346e-05, "close": 1.351e-05, "volume": 5997062773.0, "close_time": 1762833599999, "quote_volume": 81087.9802454, "trades": 466, "taker_buy_base": 2201142830.0, "taker_buy_quote": 29806.17000571 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 1.353e-05, "high": 1.354e-05, "low": 1.325e-05, "close": 1.327e-05, "volume": 8442510725.0, "close_time": 1762837199999, "quote_volume": 112793.26499647, "trades": 652, "taker_buy_base": 3385561638.0, "taker_buy_quote": 45252.02829768 }, { "timestamp": 1762837200000, "datetime": "2025-11-11T05:00:00", "open": 1.327e-05, "high": 1.327e-05, "low": 1.309e-05, "close": 1.309e-05, "volume": 6956487638.0, "close_time": 1762840799999, "quote_volume": 91554.56291118, "trades": 592, "taker_buy_base": 3656818509.0, "taker_buy_quote": 48130.40497347 }, { "timestamp": 1762840800000, "datetime": "2025-11-11T06:00:00", "open": 1.311e-05, "high": 1.315e-05, "low": 1.3e-05, "close": 1.311e-05, "volume": 9203367305.0, "close_time": 1762844399999, "quote_volume": 120409.75976338, "trades": 633, "taker_buy_base": 3741070282.0, "taker_buy_quote": 48967.34333181 }, { "timestamp": 1762844400000, "datetime": "2025-11-11T07:00:00", "open": 1.31e-05, "high": 1.311e-05, "low": 1.294e-05, "close": 1.294e-05, "volume": 9012692211.0, "close_time": 1762847999999, "quote_volume": 117320.07633124, "trades": 961, "taker_buy_base": 4333944327.0, "taker_buy_quote": 56421.38113478 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 1.294e-05, "high": 1.304e-05, "low": 1.291e-05, "close": 1.296e-05, "volume": 7485996108.0, "close_time": 1762851599999, "quote_volume": 97107.79222641, "trades": 532, "taker_buy_base": 3636788088.0, "taker_buy_quote": 47216.39771768 }, { "timestamp": 1762851600000, "datetime": "2025-11-11T09:00:00", "open": 1.296e-05, "high": 1.307e-05, "low": 1.293e-05, "close": 1.294e-05, "volume": 2231238605.0, "close_time": 1762855199999, "quote_volume": 28977.73992244, "trades": 200, "taker_buy_base": 653800116.0, "taker_buy_quote": 8483.86659691 }, { "timestamp": 1762855200000, "datetime": "2025-11-11T10:00:00", "open": 1.293e-05, "high": 1.301e-05, "low": 1.293e-05, "close": 1.301e-05, "volume": 3362182348.0, "close_time": 1762858799999, "quote_volume": 43591.32712979, "trades": 166, "taker_buy_base": 894338459.0, "taker_buy_quote": 11590.44823625 }, { "timestamp": 1762858800000, "datetime": "2025-11-11T11:00:00", "open": 1.302e-05, "high": 1.312e-05, "low": 1.293e-05, "close": 1.297e-05, "volume": 3749852380.0, "close_time": 1762862399999, "quote_volume": 48843.76956409, "trades": 380, "taker_buy_base": 1756262167.0, "taker_buy_quote": 22878.22239362 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 1.299e-05, "high": 1.312e-05, "low": 1.288e-05, "close": 1.296e-05, "volume": 5948713906.0, "close_time": 1762865999999, "quote_volume": 77034.86530556, "trades": 370, "taker_buy_base": 2417170501.0, "taker_buy_quote": 31391.28119832 }, { "timestamp": 1762866000000, "datetime": "2025-11-11T13:00:00", "open": 1.297e-05, "high": 1.307e-05, "low": 1.289e-05, "close": 1.291e-05, "volume": 9083299100.0, "close_time": 1762869599999, "quote_volume": 117868.75255748, "trades": 429, "taker_buy_base": 2978371797.0, "taker_buy_quote": 38648.54731935 }, { "timestamp": 1762869600000, "datetime": "2025-11-11T14:00:00", "open": 1.291e-05, "high": 1.307e-05, "low": 1.278e-05, "close": 1.307e-05, "volume": 8092868904.0, "close_time": 1762873199999, "quote_volume": 104057.17602804, "trades": 708, "taker_buy_base": 3649327703.0, "taker_buy_quote": 46969.61856755 }, { "timestamp": 1762873200000, "datetime": "2025-11-11T15:00:00", "open": 1.305e-05, "high": 1.305e-05, "low": 1.282e-05, "close": 1.29e-05, "volume": 6855556847.0, "close_time": 1762876799999, "quote_volume": 88592.03891524, "trades": 533, "taker_buy_base": 3232016845.0, "taker_buy_quote": 41840.24375789 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 1.289e-05, "high": 1.295e-05, "low": 1.282e-05, "close": 1.285e-05, "volume": 6925861382.0, "close_time": 1762880399999, "quote_volume": 89197.94875335, "trades": 434, "taker_buy_base": 3758975343.0, "taker_buy_quote": 48447.86504807 }, { "timestamp": 1762880400000, "datetime": "2025-11-11T17:00:00", "open": 1.288e-05, "high": 1.297e-05, "low": 1.275e-05, "close": 1.282e-05, "volume": 3143746460.0, "close_time": 1762883999999, "quote_volume": 40419.77788597, "trades": 361, "taker_buy_base": 1528991300.0, "taker_buy_quote": 19692.0211617 }, { "timestamp": 1762884000000, "datetime": "2025-11-11T18:00:00", "open": 1.284e-05, "high": 1.288e-05, "low": 1.272e-05, "close": 1.275e-05, "volume": 6489508236.0, "close_time": 1762887599999, "quote_volume": 82808.98953499, "trades": 428, "taker_buy_base": 1494410757.0, "taker_buy_quote": 19117.9100403 }, { "timestamp": 1762887600000, "datetime": "2025-11-11T19:00:00", "open": 1.274e-05, "high": 1.277e-05, "low": 1.261e-05, "close": 1.262e-05, "volume": 9211872291.0, "close_time": 1762891199999, "quote_volume": 116732.8910829, "trades": 579, "taker_buy_base": 3877595162.0, "taker_buy_quote": 49228.7709814 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 1.262e-05, "high": 1.264e-05, "low": 1.24e-05, "close": 1.243e-05, "volume": 34036853265.0, "close_time": 1762894799999, "quote_volume": 424785.05688406, "trades": 1326, "taker_buy_base": 11901724487.0, "taker_buy_quote": 148458.67405579 }, { "timestamp": 1762894800000, "datetime": "2025-11-11T21:00:00", "open": 1.244e-05, "high": 1.25e-05, "low": 1.227e-05, "close": 1.233e-05, "volume": 8408781602.0, "close_time": 1762898399999, "quote_volume": 103849.73209182, "trades": 586, "taker_buy_base": 2463657687.0, "taker_buy_quote": 30496.04738792 }, { "timestamp": 1762898400000, "datetime": "2025-11-11T22:00:00", "open": 1.232e-05, "high": 1.247e-05, "low": 1.225e-05, "close": 1.244e-05, "volume": 5370413310.0, "close_time": 1762901999999, "quote_volume": 66226.65186407, "trades": 319, "taker_buy_base": 2953582739.0, "taker_buy_quote": 36486.50747063 }, { "timestamp": 1762902000000, "datetime": "2025-11-11T23:00:00", "open": 1.242e-05, "high": 1.244e-05, "low": 1.226e-05, "close": 1.23e-05, "volume": 783150083.0, "close_time": 1762905599999, "quote_volume": 9694.56169051, "trades": 198, "taker_buy_base": 407318734.0, "taker_buy_quote": 5037.39254955 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 1.229e-05, "high": 1.238e-05, "low": 1.22e-05, "close": 1.221e-05, "volume": 10836296202.0, "close_time": 1762909199999, "quote_volume": 133232.60270423, "trades": 820, "taker_buy_base": 4344400490.0, "taker_buy_quote": 53433.768941 }, { "timestamp": 1762909200000, "datetime": "2025-11-12T01:00:00", "open": 1.221e-05, "high": 1.24e-05, "low": 1.22e-05, "close": 1.238e-05, "volume": 11384514082.0, "close_time": 1762912799999, "quote_volume": 140478.11015122, "trades": 779, "taker_buy_base": 6219198807.0, "taker_buy_quote": 76811.05439403 }, { "timestamp": 1762912800000, "datetime": "2025-11-12T02:00:00", "open": 1.238e-05, "high": 1.245e-05, "low": 1.229e-05, "close": 1.238e-05, "volume": 8960199646.0, "close_time": 1762916399999, "quote_volume": 110893.63651034, "trades": 674, "taker_buy_base": 4838042893.0, "taker_buy_quote": 59865.8743363 }, { "timestamp": 1762916400000, "datetime": "2025-11-12T03:00:00", "open": 1.237e-05, "high": 1.243e-05, "low": 1.236e-05, "close": 1.242e-05, "volume": 11968338271.0, "close_time": 1762919999999, "quote_volume": 148362.44980105, "trades": 817, "taker_buy_base": 6431495336.0, "taker_buy_quote": 79728.4347688 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 1.243e-05, "high": 1.249e-05, "low": 1.238e-05, "close": 1.248e-05, "volume": 7049179643.0, "close_time": 1762923599999, "quote_volume": 87602.55759041, "trades": 578, "taker_buy_base": 3296951838.0, "taker_buy_quote": 40979.91572933 }, { "timestamp": 1762923600000, "datetime": "2025-11-12T05:00:00", "open": 1.249e-05, "high": 1.256e-05, "low": 1.245e-05, "close": 1.254e-05, "volume": 2682343969.0, "close_time": 1762927199999, "quote_volume": 33577.25773989, "trades": 212, "taker_buy_base": 1924298728.0, "taker_buy_quote": 24088.90757136 }, { "timestamp": 1762927200000, "datetime": "2025-11-12T06:00:00", "open": 1.255e-05, "high": 1.268e-05, "low": 1.253e-05, "close": 1.26e-05, "volume": 3569227816.0, "close_time": 1762930799999, "quote_volume": 45070.42109374, "trades": 290, "taker_buy_base": 2307435145.0, "taker_buy_quote": 29120.36980332 }, { "timestamp": 1762930800000, "datetime": "2025-11-12T07:00:00", "open": 1.259e-05, "high": 1.266e-05, "low": 1.253e-05, "close": 1.254e-05, "volume": 2926283218.0, "close_time": 1762934399999, "quote_volume": 36890.72109402, "trades": 198, "taker_buy_base": 1118396196.0, "taker_buy_quote": 14114.67488493 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 1.256e-05, "high": 1.285e-05, "low": 1.255e-05, "close": 1.278e-05, "volume": 8223463226.0, "close_time": 1762937999999, "quote_volume": 105006.58105951, "trades": 421, "taker_buy_base": 3334603261.0, "taker_buy_quote": 42492.3642979 }, { "timestamp": 1762938000000, "datetime": "2025-11-12T09:00:00", "open": 1.279e-05, "high": 1.285e-05, "low": 1.275e-05, "close": 1.282e-05, "volume": 6123753453.0, "close_time": 1762941599999, "quote_volume": 78355.91044663, "trades": 437, "taker_buy_base": 2762135085.0, "taker_buy_quote": 35360.83128294 }, { "timestamp": 1762941600000, "datetime": "2025-11-12T10:00:00", "open": 1.282e-05, "high": 1.297e-05, "low": 1.282e-05, "close": 1.295e-05, "volume": 3368120418.0, "close_time": 1762945199999, "quote_volume": 43450.97737345, "trades": 379, "taker_buy_base": 1470066966.0, "taker_buy_quote": 18966.99783772 }, { "timestamp": 1762945200000, "datetime": "2025-11-12T11:00:00", "open": 1.295e-05, "high": 1.301e-05, "low": 1.287e-05, "close": 1.287e-05, "volume": 6434461562.0, "close_time": 1762948799999, "quote_volume": 83248.32812398, "trades": 487, "taker_buy_base": 2944443931.0, "taker_buy_quote": 38113.97078567 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 1.288e-05, "high": 1.29e-05, "low": 1.279e-05, "close": 1.282e-05, "volume": 5954802552.0, "close_time": 1762952399999, "quote_volume": 76508.72841943, "trades": 369, "taker_buy_base": 2289756902.0, "taker_buy_quote": 29447.39143072 }, { "timestamp": 1762952400000, "datetime": "2025-11-12T13:00:00", "open": 1.282e-05, "high": 1.302e-05, "low": 1.277e-05, "close": 1.3e-05, "volume": 5344404275.0, "close_time": 1762955999999, "quote_volume": 68765.08029135, "trades": 454, "taker_buy_base": 2683217701.0, "taker_buy_quote": 34496.57795524 }, { "timestamp": 1762956000000, "datetime": "2025-11-12T14:00:00", "open": 1.3e-05, "high": 1.301e-05, "low": 1.26e-05, "close": 1.278e-05, "volume": 13730260062.0, "close_time": 1762959599999, "quote_volume": 175343.41557853, "trades": 685, "taker_buy_base": 4646506347.0, "taker_buy_quote": 59337.27394949 }, { "timestamp": 1762959600000, "datetime": "2025-11-12T15:00:00", "open": 1.277e-05, "high": 1.287e-05, "low": 1.243e-05, "close": 1.247e-05, "volume": 19475236952.0, "close_time": 1762963199999, "quote_volume": 245695.36377868, "trades": 1051, "taker_buy_base": 7005083812.0, "taker_buy_quote": 88468.98977557 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 1.247e-05, "high": 1.25e-05, "low": 1.208e-05, "close": 1.21e-05, "volume": 30917448647.0, "close_time": 1762966799999, "quote_volume": 378459.97356731, "trades": 1416, "taker_buy_base": 10544933493.0, "taker_buy_quote": 128962.01372292 }, { "timestamp": 1762966800000, "datetime": "2025-11-12T17:00:00", "open": 1.209e-05, "high": 1.229e-05, "low": 1.196e-05, "close": 1.219e-05, "volume": 21037933115.0, "close_time": 1762970399999, "quote_volume": 253606.81294718, "trades": 896, "taker_buy_base": 10682905064.0, "taker_buy_quote": 128972.63278694 }, { "timestamp": 1762970400000, "datetime": "2025-11-12T18:00:00", "open": 1.219e-05, "high": 1.225e-05, "low": 1.208e-05, "close": 1.21e-05, "volume": 4439930291.0, "close_time": 1762973999999, "quote_volume": 54008.77275259, "trades": 437, "taker_buy_base": 1820784973.0, "taker_buy_quote": 22171.47470566 }, { "timestamp": 1762974000000, "datetime": "2025-11-12T19:00:00", "open": 1.209e-05, "high": 1.216e-05, "low": 1.195e-05, "close": 1.211e-05, "volume": 9788911947.0, "close_time": 1762977599999, "quote_volume": 118001.77407532, "trades": 603, "taker_buy_base": 2595530647.0, "taker_buy_quote": 31336.9708652 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 1.21e-05, "high": 1.225e-05, "low": 1.207e-05, "close": 1.22e-05, "volume": 9913428177.0, "close_time": 1762981199999, "quote_volume": 120246.17629295, "trades": 387, "taker_buy_base": 3797594229.0, "taker_buy_quote": 46200.34164699 }, { "timestamp": 1762981200000, "datetime": "2025-11-12T21:00:00", "open": 1.22e-05, "high": 1.228e-05, "low": 1.217e-05, "close": 1.221e-05, "volume": 2492707621.0, "close_time": 1762984799999, "quote_volume": 30444.0939082, "trades": 178, "taker_buy_base": 1805160294.0, "taker_buy_quote": 22042.93125699 }, { "timestamp": 1762984800000, "datetime": "2025-11-12T22:00:00", "open": 1.22e-05, "high": 1.22e-05, "low": 1.211e-05, "close": 1.217e-05, "volume": 7353999505.0, "close_time": 1762988399999, "quote_volume": 89549.41565277, "trades": 269, "taker_buy_base": 2727412930.0, "taker_buy_quote": 33175.32962854 }, { "timestamp": 1762988400000, "datetime": "2025-11-12T23:00:00", "open": 1.217e-05, "high": 1.217e-05, "low": 1.208e-05, "close": 1.21e-05, "volume": 2217391610.0, "close_time": 1762991999999, "quote_volume": 26848.65931789, "trades": 286, "taker_buy_base": 1140590535.0, "taker_buy_quote": 13811.96689934 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 1.21e-05, "high": 1.225e-05, "low": 1.209e-05, "close": 1.213e-05, "volume": 2697700915.0, "close_time": 1762995599999, "quote_volume": 32770.95153757, "trades": 325, "taker_buy_base": 868581917.0, "taker_buy_quote": 10559.73420734 }, { "timestamp": 1762995600000, "datetime": "2025-11-13T01:00:00", "open": 1.213e-05, "high": 1.232e-05, "low": 1.213e-05, "close": 1.215e-05, "volume": 4039454649.0, "close_time": 1762999199999, "quote_volume": 49357.29392432, "trades": 427, "taker_buy_base": 2063297963.0, "taker_buy_quote": 25188.32082983 }, { "timestamp": 1762999200000, "datetime": "2025-11-13T02:00:00", "open": 1.216e-05, "high": 1.225e-05, "low": 1.214e-05, "close": 1.219e-05, "volume": 1667095548.0, "close_time": 1763002799999, "quote_volume": 20326.2311147, "trades": 269, "taker_buy_base": 1026552318.0, "taker_buy_quote": 12515.59840844 }, { "timestamp": 1763002800000, "datetime": "2025-11-13T03:00:00", "open": 1.219e-05, "high": 1.246e-05, "low": 1.2e-05, "close": 1.235e-05, "volume": 9090775018.0, "close_time": 1763006399999, "quote_volume": 111709.93128042, "trades": 820, "taker_buy_base": 4554888478.0, "taker_buy_quote": 55964.82632692 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 1.235e-05, "high": 1.242e-05, "low": 1.227e-05, "close": 1.235e-05, "volume": 6073753471.0, "close_time": 1763009999999, "quote_volume": 74918.14665186, "trades": 605, "taker_buy_base": 3844875339.0, "taker_buy_quote": 47417.71706828 }, { "timestamp": 1763010000000, "datetime": "2025-11-13T05:00:00", "open": 1.234e-05, "high": 1.252e-05, "low": 1.227e-05, "close": 1.248e-05, "volume": 2734878303.0, "close_time": 1763013599999, "quote_volume": 33975.51252765, "trades": 394, "taker_buy_base": 1242420615.0, "taker_buy_quote": 15457.75570786 }, { "timestamp": 1763013600000, "datetime": "2025-11-13T06:00:00", "open": 1.251e-05, "high": 1.256e-05, "low": 1.245e-05, "close": 1.249e-05, "volume": 5257025365.0, "close_time": 1763017199999, "quote_volume": 65791.6740644, "trades": 386, "taker_buy_base": 2118911218.0, "taker_buy_quote": 26525.01966705 }, { "timestamp": 1763017200000, "datetime": "2025-11-13T07:00:00", "open": 1.248e-05, "high": 1.252e-05, "low": 1.235e-05, "close": 1.238e-05, "volume": 8649552702.0, "close_time": 1763020799999, "quote_volume": 107476.93535222, "trades": 402, "taker_buy_base": 3151497982.0, "taker_buy_quote": 39233.80772339 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 1.237e-05, "high": 1.245e-05, "low": 1.235e-05, "close": 1.239e-05, "volume": 1529362979.0, "close_time": 1763024399999, "quote_volume": 18949.36826502, "trades": 199, "taker_buy_base": 586078046.0, "taker_buy_quote": 7268.16790297 }, { "timestamp": 1763024400000, "datetime": "2025-11-13T09:00:00", "open": 1.239e-05, "high": 1.239e-05, "low": 1.224e-05, "close": 1.23e-05, "volume": 5363560770.0, "close_time": 1763027999999, "quote_volume": 65901.47046804, "trades": 366, "taker_buy_base": 1523239077.0, "taker_buy_quote": 18730.66855389 }, { "timestamp": 1763028000000, "datetime": "2025-11-13T10:00:00", "open": 1.23e-05, "high": 1.25e-05, "low": 1.225e-05, "close": 1.23e-05, "volume": 8340601847.0, "close_time": 1763031599999, "quote_volume": 102974.57853193, "trades": 530, "taker_buy_base": 4566539701.0, "taker_buy_quote": 56420.38870611 }, { "timestamp": 1763031600000, "datetime": "2025-11-13T11:00:00", "open": 1.23e-05, "high": 1.235e-05, "low": 1.226e-05, "close": 1.229e-05, "volume": 3548850691.0, "close_time": 1763035199999, "quote_volume": 43666.80646948, "trades": 238, "taker_buy_base": 2156508692.0, "taker_buy_quote": 26542.35718959 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 1.23e-05, "high": 1.237e-05, "low": 1.225e-05, "close": 1.234e-05, "volume": 3394466182.0, "close_time": 1763038799999, "quote_volume": 41717.99248672, "trades": 236, "taker_buy_base": 1441246984.0, "taker_buy_quote": 17720.2200319 }, { "timestamp": 1763038800000, "datetime": "2025-11-13T13:00:00", "open": 1.236e-05, "high": 1.238e-05, "low": 1.22e-05, "close": 1.225e-05, "volume": 6934234475.0, "close_time": 1763042399999, "quote_volume": 85021.85544341, "trades": 403, "taker_buy_base": 2885545676.0, "taker_buy_quote": 35392.80401272 }, { "timestamp": 1763042400000, "datetime": "2025-11-13T14:00:00", "open": 1.225e-05, "high": 1.248e-05, "low": 1.207e-05, "close": 1.236e-05, "volume": 16121393299.0, "close_time": 1763045999999, "quote_volume": 196965.47774514, "trades": 914, "taker_buy_base": 7339421343.0, "taker_buy_quote": 89826.83949701 }, { "timestamp": 1763046000000, "datetime": "2025-11-13T15:00:00", "open": 1.234e-05, "high": 1.245e-05, "low": 1.211e-05, "close": 1.217e-05, "volume": 16815472314.0, "close_time": 1763049599999, "quote_volume": 206396.12645371, "trades": 872, "taker_buy_base": 6028395362.0, "taker_buy_quote": 74040.95593575 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 1.216e-05, "high": 1.219e-05, "low": 1.193e-05, "close": 1.195e-05, "volume": 11905381586.0, "close_time": 1763053199999, "quote_volume": 143228.93372119, "trades": 646, "taker_buy_base": 4407236501.0, "taker_buy_quote": 53082.35898877 }, { "timestamp": 1763053200000, "datetime": "2025-11-13T17:00:00", "open": 1.196e-05, "high": 1.197e-05, "low": 1.159e-05, "close": 1.16e-05, "volume": 42192531616.0, "close_time": 1763056799999, "quote_volume": 497461.29702757, "trades": 1520, "taker_buy_base": 17120918825.0, "taker_buy_quote": 202149.55300938 }, { "timestamp": 1763056800000, "datetime": "2025-11-13T18:00:00", "open": 1.16e-05, "high": 1.165e-05, "low": 1.14e-05, "close": 1.151e-05, "volume": 28207478035.0, "close_time": 1763060399999, "quote_volume": 325062.47015248, "trades": 1293, "taker_buy_base": 13390659112.0, "taker_buy_quote": 154329.4114997 }, { "timestamp": 1763060400000, "datetime": "2025-11-13T19:00:00", "open": 1.151e-05, "high": 1.163e-05, "low": 1.128e-05, "close": 1.134e-05, "volume": 30658608181.0, "close_time": 1763063999999, "quote_volume": 350585.22137825, "trades": 1440, "taker_buy_base": 12373285066.0, "taker_buy_quote": 141621.67395827 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 1.134e-05, "high": 1.14e-05, "low": 1.12e-05, "close": 1.129e-05, "volume": 13967458968.0, "close_time": 1763067599999, "quote_volume": 157741.45820685, "trades": 724, "taker_buy_base": 5715484728.0, "taker_buy_quote": 64729.00841665 }, { "timestamp": 1763067600000, "datetime": "2025-11-13T21:00:00", "open": 1.13e-05, "high": 1.137e-05, "low": 1.12e-05, "close": 1.131e-05, "volume": 11316854444.0, "close_time": 1763071199999, "quote_volume": 127706.43392889, "trades": 541, "taker_buy_base": 5600412701.0, "taker_buy_quote": 63241.72710838 }, { "timestamp": 1763071200000, "datetime": "2025-11-13T22:00:00", "open": 1.131e-05, "high": 1.157e-05, "low": 1.128e-05, "close": 1.155e-05, "volume": 7816849092.0, "close_time": 1763074799999, "quote_volume": 89199.42955287, "trades": 457, "taker_buy_base": 3360906055.0, "taker_buy_quote": 38443.86347823 }, { "timestamp": 1763074800000, "datetime": "2025-11-13T23:00:00", "open": 1.156e-05, "high": 1.173e-05, "low": 1.152e-05, "close": 1.158e-05, "volume": 5530328249.0, "close_time": 1763078399999, "quote_volume": 64286.48969105, "trades": 444, "taker_buy_base": 2686674479.0, "taker_buy_quote": 31260.82768582 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 1.157e-05, "high": 1.171e-05, "low": 1.15e-05, "close": 1.154e-05, "volume": 5831025005.0, "close_time": 1763081999999, "quote_volume": 67548.79369234, "trades": 722, "taker_buy_base": 2428162624.0, "taker_buy_quote": 28149.73223487 }, { "timestamp": 1763082000000, "datetime": "2025-11-14T01:00:00", "open": 1.153e-05, "high": 1.159e-05, "low": 1.146e-05, "close": 1.146e-05, "volume": 7042464708.0, "close_time": 1763085599999, "quote_volume": 81169.26789882, "trades": 859, "taker_buy_base": 3031295659.0, "taker_buy_quote": 34962.57608445 }, { "timestamp": 1763085600000, "datetime": "2025-11-14T02:00:00", "open": 1.148e-05, "high": 1.161e-05, "low": 1.148e-05, "close": 1.152e-05, "volume": 5139168526.0, "close_time": 1763089199999, "quote_volume": 59327.10612698, "trades": 612, "taker_buy_base": 1968128541.0, "taker_buy_quote": 22719.9542921 }, { "timestamp": 1763089200000, "datetime": "2025-11-14T03:00:00", "open": 1.152e-05, "high": 1.153e-05, "low": 1.139e-05, "close": 1.142e-05, "volume": 6577487287.0, "close_time": 1763092799999, "quote_volume": 75215.57440508, "trades": 720, "taker_buy_base": 3343550306.0, "taker_buy_quote": 38219.64661476 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 1.141e-05, "high": 1.141e-05, "low": 1.092e-05, "close": 1.119e-05, "volume": 83030771886.0, "close_time": 1763096399999, "quote_volume": 920935.43500671, "trades": 2410, "taker_buy_base": 35899729723.0, "taker_buy_quote": 398285.46033182 }, { "timestamp": 1763096400000, "datetime": "2025-11-14T05:00:00", "open": 1.119e-05, "high": 1.141e-05, "low": 1.118e-05, "close": 1.136e-05, "volume": 19479375896.0, "close_time": 1763099999999, "quote_volume": 219761.24729943, "trades": 951, "taker_buy_base": 9011218548.0, "taker_buy_quote": 101698.96656643 }, { "timestamp": 1763100000000, "datetime": "2025-11-14T06:00:00", "open": 1.137e-05, "high": 1.153e-05, "low": 1.115e-05, "close": 1.153e-05, "volume": 4443305457.0, "close_time": 1763103599999, "quote_volume": 50190.92892941, "trades": 450, "taker_buy_base": 2268029852.0, "taker_buy_quote": 25651.39589157 }, { "timestamp": 1763103600000, "datetime": "2025-11-14T07:00:00", "open": 1.149e-05, "high": 1.156e-05, "low": 1.141e-05, "close": 1.145e-05, "volume": 11709353260.0, "close_time": 1763107199999, "quote_volume": 134274.86178024, "trades": 486, "taker_buy_base": 5096622588.0, "taker_buy_quote": 58517.54591946 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 1.147e-05, "high": 1.15e-05, "low": 1.138e-05, "close": 1.142e-05, "volume": 4222624745.0, "close_time": 1763110799999, "quote_volume": 48290.46230682, "trades": 311, "taker_buy_base": 2026837095.0, "taker_buy_quote": 23191.42419466 }, { "timestamp": 1763110800000, "datetime": "2025-11-14T09:00:00", "open": 1.143e-05, "high": 1.148e-05, "low": 1.124e-05, "close": 1.126e-05, "volume": 5961629256.0, "close_time": 1763114399999, "quote_volume": 67582.78172269, "trades": 399, "taker_buy_base": 2191206583.0, "taker_buy_quote": 24859.23935244 }, { "timestamp": 1763114400000, "datetime": "2025-11-14T10:00:00", "open": 1.125e-05, "high": 1.14e-05, "low": 1.125e-05, "close": 1.134e-05, "volume": 1060639677.0, "close_time": 1763117999999, "quote_volume": 12018.89126173, "trades": 152, "taker_buy_base": 175981665.0, "taker_buy_quote": 1996.04541474 }, { "timestamp": 1763118000000, "datetime": "2025-11-14T11:00:00", "open": 1.132e-05, "high": 1.134e-05, "low": 1.117e-05, "close": 1.128e-05, "volume": 4938576260.0, "close_time": 1763121599999, "quote_volume": 55603.73285243, "trades": 383, "taker_buy_base": 2176581489.0, "taker_buy_quote": 24518.79229196 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 1.127e-05, "high": 1.129e-05, "low": 1.101e-05, "close": 1.126e-05, "volume": 19086059061.0, "close_time": 1763125199999, "quote_volume": 213131.14572316, "trades": 845, "taker_buy_base": 8204360969.0, "taker_buy_quote": 91673.87291761 }, { "timestamp": 1763125200000, "datetime": "2025-11-14T13:00:00", "open": 1.127e-05, "high": 1.131e-05, "low": 1.104e-05, "close": 1.119e-05, "volume": 13038370727.0, "close_time": 1763128799999, "quote_volume": 145809.37265029, "trades": 682, "taker_buy_base": 5477588603.0, "taker_buy_quote": 61149.25782368 }, { "timestamp": 1763128800000, "datetime": "2025-11-14T14:00:00", "open": 1.121e-05, "high": 1.136e-05, "low": 1.103e-05, "close": 1.128e-05, "volume": 19004558062.0, "close_time": 1763132399999, "quote_volume": 213805.22426759, "trades": 1188, "taker_buy_base": 8212935672.0, "taker_buy_quote": 92374.42673895 }, { "timestamp": 1763132400000, "datetime": "2025-11-14T15:00:00", "open": 1.128e-05, "high": 1.145e-05, "low": 1.115e-05, "close": 1.136e-05, "volume": 5817720751.0, "close_time": 1763135999999, "quote_volume": 65846.48273995, "trades": 572, "taker_buy_base": 3355229253.0, "taker_buy_quote": 37978.87485999 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 1.136e-05, "high": 1.151e-05, "low": 1.128e-05, "close": 1.144e-05, "volume": 7515310013.0, "close_time": 1763139599999, "quote_volume": 85610.94411599, "trades": 639, "taker_buy_base": 3145355560.0, "taker_buy_quote": 35854.46788315 }, { "timestamp": 1763139600000, "datetime": "2025-11-14T17:00:00", "open": 1.144e-05, "high": 1.148e-05, "low": 1.122e-05, "close": 1.128e-05, "volume": 4222596612.0, "close_time": 1763143199999, "quote_volume": 47874.86490489, "trades": 421, "taker_buy_base": 1912927852.0, "taker_buy_quote": 21712.2236488 }, { "timestamp": 1763143200000, "datetime": "2025-11-14T18:00:00", "open": 1.127e-05, "high": 1.143e-05, "low": 1.125e-05, "close": 1.134e-05, "volume": 7155794073.0, "close_time": 1763146799999, "quote_volume": 81299.4213073, "trades": 352, "taker_buy_base": 1331983664.0, "taker_buy_quote": 15110.61296176 }, { "timestamp": 1763146800000, "datetime": "2025-11-14T19:00:00", "open": 1.135e-05, "high": 1.156e-05, "low": 1.135e-05, "close": 1.148e-05, "volume": 3470944072.0, "close_time": 1763150399999, "quote_volume": 39745.51297928, "trades": 251, "taker_buy_base": 2331636390.0, "taker_buy_quote": 26686.5676078 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 1.15e-05, "high": 1.15e-05, "low": 1.11e-05, "close": 1.116e-05, "volume": 14013509134.0, "close_time": 1763153999999, "quote_volume": 157674.35662171, "trades": 578, "taker_buy_base": 4677227772.0, "taker_buy_quote": 52498.0049384 }, { "timestamp": 1763154000000, "datetime": "2025-11-14T21:00:00", "open": 1.118e-05, "high": 1.133e-05, "low": 1.112e-05, "close": 1.125e-05, "volume": 3906391143.0, "close_time": 1763157599999, "quote_volume": 44040.59315781, "trades": 307, "taker_buy_base": 2010788173.0, "taker_buy_quote": 22673.39095311 }, { "timestamp": 1763157600000, "datetime": "2025-11-14T22:00:00", "open": 1.125e-05, "high": 1.131e-05, "low": 1.107e-05, "close": 1.109e-05, "volume": 12649163224.0, "close_time": 1763161199999, "quote_volume": 141091.57334206, "trades": 431, "taker_buy_base": 4274286190.0, "taker_buy_quote": 47712.73428313 }, { "timestamp": 1763161200000, "datetime": "2025-11-14T23:00:00", "open": 1.108e-05, "high": 1.108e-05, "low": 1.075e-05, "close": 1.101e-05, "volume": 63550983466.0, "close_time": 1763164799999, "quote_volume": 691307.11791492, "trades": 1564, "taker_buy_base": 24152112078.0, "taker_buy_quote": 262793.07580966 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 1.101e-05, "high": 1.118e-05, "low": 1.1e-05, "close": 1.118e-05, "volume": 5807228082.0, "close_time": 1763168399999, "quote_volume": 64418.93231547, "trades": 377, "taker_buy_base": 2703945506.0, "taker_buy_quote": 30001.34154208 }, { "timestamp": 1763168400000, "datetime": "2025-11-15T01:00:00", "open": 1.118e-05, "high": 1.131e-05, "low": 1.113e-05, "close": 1.129e-05, "volume": 1922537624.0, "close_time": 1763171999999, "quote_volume": 21567.42514428, "trades": 211, "taker_buy_base": 1403855377.0, "taker_buy_quote": 15753.07727282 }, { "timestamp": 1763172000000, "datetime": "2025-11-15T02:00:00", "open": 1.129e-05, "high": 1.136e-05, "low": 1.125e-05, "close": 1.136e-05, "volume": 3251109045.0, "close_time": 1763175599999, "quote_volume": 36698.72269076, "trades": 182, "taker_buy_base": 1719833653.0, "taker_buy_quote": 19407.64554524 }, { "timestamp": 1763175600000, "datetime": "2025-11-15T03:00:00", "open": 1.136e-05, "high": 1.14e-05, "low": 1.134e-05, "close": 1.138e-05, "volume": 1646925159.0, "close_time": 1763179199999, "quote_volume": 18721.64477044, "trades": 257, "taker_buy_base": 985610121.0, "taker_buy_quote": 11203.87258854 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 1.138e-05, "high": 1.143e-05, "low": 1.134e-05, "close": 1.135e-05, "volume": 3258547138.0, "close_time": 1763182799999, "quote_volume": 37048.53633769, "trades": 297, "taker_buy_base": 2018511837.0, "taker_buy_quote": 22955.30918436 }, { "timestamp": 1763182800000, "datetime": "2025-11-15T05:00:00", "open": 1.136e-05, "high": 1.138e-05, "low": 1.13e-05, "close": 1.137e-05, "volume": 2841190437.0, "close_time": 1763186399999, "quote_volume": 32208.97534136, "trades": 220, "taker_buy_base": 2100415451.0, "taker_buy_quote": 23816.76841376 }, { "timestamp": 1763186400000, "datetime": "2025-11-15T06:00:00", "open": 1.137e-05, "high": 1.149e-05, "low": 1.135e-05, "close": 1.142e-05, "volume": 1707227347.0, "close_time": 1763189999999, "quote_volume": 19507.07182825, "trades": 266, "taker_buy_base": 1258744023.0, "taker_buy_quote": 14385.78522163 }, { "timestamp": 1763190000000, "datetime": "2025-11-15T07:00:00", "open": 1.142e-05, "high": 1.143e-05, "low": 1.131e-05, "close": 1.132e-05, "volume": 1642447921.0, "close_time": 1763193599999, "quote_volume": 18642.70694288, "trades": 157, "taker_buy_base": 582215986.0, "taker_buy_quote": 6608.145978 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 1.13e-05, "high": 1.13e-05, "low": 1.109e-05, "close": 1.113e-05, "volume": 8518613410.0, "close_time": 1763197199999, "quote_volume": 95559.57024089, "trades": 384, "taker_buy_base": 3165767158.0, "taker_buy_quote": 35571.17884627 }, { "timestamp": 1763197200000, "datetime": "2025-11-15T09:00:00", "open": 1.112e-05, "high": 1.125e-05, "low": 1.111e-05, "close": 1.116e-05, "volume": 2456304029.0, "close_time": 1763200799999, "quote_volume": 27403.76468293, "trades": 228, "taker_buy_base": 1291184624.0, "taker_buy_quote": 14401.40464754 }, { "timestamp": 1763200800000, "datetime": "2025-11-15T10:00:00", "open": 1.118e-05, "high": 1.122e-05, "low": 1.111e-05, "close": 1.12e-05, "volume": 8992680706.0, "close_time": 1763204399999, "quote_volume": 100378.01993888, "trades": 319, "taker_buy_base": 3449074482.0, "taker_buy_quote": 38543.58473565 }, { "timestamp": 1763204400000, "datetime": "2025-11-15T11:00:00", "open": 1.12e-05, "high": 1.12e-05, "low": 1.109e-05, "close": 1.114e-05, "volume": 2972065333.0, "close_time": 1763207999999, "quote_volume": 33141.85230397, "trades": 245, "taker_buy_base": 1303126091.0, "taker_buy_quote": 14532.94884392 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 1.113e-05, "high": 1.126e-05, "low": 1.112e-05, "close": 1.125e-05, "volume": 3126216882.0, "close_time": 1763211599999, "quote_volume": 35040.0754907, "trades": 156, "taker_buy_base": 1580297520.0, "taker_buy_quote": 17707.97400462 }, { "timestamp": 1763211600000, "datetime": "2025-11-15T13:00:00", "open": 1.125e-05, "high": 1.131e-05, "low": 1.121e-05, "close": 1.127e-05, "volume": 1935820587.0, "close_time": 1763215199999, "quote_volume": 21791.01947498, "trades": 191, "taker_buy_base": 808748572.0, "taker_buy_quote": 9106.76203209 }, { "timestamp": 1763215200000, "datetime": "2025-11-15T14:00:00", "open": 1.125e-05, "high": 1.125e-05, "low": 1.117e-05, "close": 1.121e-05, "volume": 1261395516.0, "close_time": 1763218799999, "quote_volume": 14137.214448, "trades": 159, "taker_buy_base": 311968715.0, "taker_buy_quote": 3501.81170355 }, { "timestamp": 1763218800000, "datetime": "2025-11-15T15:00:00", "open": 1.121e-05, "high": 1.124e-05, "low": 1.114e-05, "close": 1.114e-05, "volume": 1755565920.0, "close_time": 1763222399999, "quote_volume": 19675.14750836, "trades": 110, "taker_buy_base": 826813683.0, "taker_buy_quote": 9271.5391778 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 1.113e-05, "high": 1.116e-05, "low": 1.105e-05, "close": 1.115e-05, "volume": 3497289551.0, "close_time": 1763225999999, "quote_volume": 38803.55576757, "trades": 325, "taker_buy_base": 1081954636.0, "taker_buy_quote": 12020.03399779 }, { "timestamp": 1763226000000, "datetime": "2025-11-15T17:00:00", "open": 1.116e-05, "high": 1.126e-05, "low": 1.113e-05, "close": 1.123e-05, "volume": 2551227122.0, "close_time": 1763229599999, "quote_volume": 28515.91588366, "trades": 287, "taker_buy_base": 1812538128.0, "taker_buy_quote": 20268.12966028 }, { "timestamp": 1763229600000, "datetime": "2025-11-15T18:00:00", "open": 1.123e-05, "high": 1.124e-05, "low": 1.117e-05, "close": 1.117e-05, "volume": 1896979225.0, "close_time": 1763233199999, "quote_volume": 21262.08804538, "trades": 116, "taker_buy_base": 1122210126.0, "taker_buy_quote": 12592.72308036 }, { "timestamp": 1763233200000, "datetime": "2025-11-15T19:00:00", "open": 1.118e-05, "high": 1.119e-05, "low": 1.113e-05, "close": 1.114e-05, "volume": 1837099159.0, "close_time": 1763236799999, "quote_volume": 20479.34124018, "trades": 166, "taker_buy_base": 712856776.0, "taker_buy_quote": 7942.56834421 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 1.114e-05, "high": 1.115e-05, "low": 1.099e-05, "close": 1.1e-05, "volume": 11625910455.0, "close_time": 1763240399999, "quote_volume": 128357.17440561, "trades": 516, "taker_buy_base": 1889755365.0, "taker_buy_quote": 20885.23133866 }, { "timestamp": 1763240400000, "datetime": "2025-11-15T21:00:00", "open": 1.101e-05, "high": 1.108e-05, "low": 1.092e-05, "close": 1.095e-05, "volume": 1828829634.0, "close_time": 1763243999999, "quote_volume": 20083.40157566, "trades": 181, "taker_buy_base": 770219027.0, "taker_buy_quote": 8482.96387217 }, { "timestamp": 1763244000000, "datetime": "2025-11-15T22:00:00", "open": 1.095e-05, "high": 1.108e-05, "low": 1.093e-05, "close": 1.105e-05, "volume": 7070111553.0, "close_time": 1763247599999, "quote_volume": 77792.68154815, "trades": 290, "taker_buy_base": 3526513032.0, "taker_buy_quote": 38863.220623 }, { "timestamp": 1763247600000, "datetime": "2025-11-15T23:00:00", "open": 1.105e-05, "high": 1.109e-05, "low": 1.104e-05, "close": 1.105e-05, "volume": 3007721852.0, "close_time": 1763251199999, "quote_volume": 33255.61647665, "trades": 187, "taker_buy_base": 1694343462.0, "taker_buy_quote": 18738.90081558 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 1.105e-05, "high": 1.107e-05, "low": 1.094e-05, "close": 1.099e-05, "volume": 3576129314.0, "close_time": 1763254799999, "quote_volume": 39398.50171341, "trades": 327, "taker_buy_base": 1315630922.0, "taker_buy_quote": 14490.35317206 }, { "timestamp": 1763254800000, "datetime": "2025-11-16T01:00:00", "open": 1.098e-05, "high": 1.103e-05, "low": 1.085e-05, "close": 1.099e-05, "volume": 4426710555.0, "close_time": 1763258399999, "quote_volume": 48348.82369022, "trades": 670, "taker_buy_base": 1955913888.0, "taker_buy_quote": 21372.99650664 }, { "timestamp": 1763258400000, "datetime": "2025-11-16T02:00:00", "open": 1.098e-05, "high": 1.116e-05, "low": 1.096e-05, "close": 1.115e-05, "volume": 2065172266.0, "close_time": 1763261999999, "quote_volume": 22907.34721841, "trades": 330, "taker_buy_base": 461200185.0, "taker_buy_quote": 5108.89177686 }, { "timestamp": 1763262000000, "datetime": "2025-11-16T03:00:00", "open": 1.115e-05, "high": 1.122e-05, "low": 1.112e-05, "close": 1.114e-05, "volume": 1344139725.0, "close_time": 1763265599999, "quote_volume": 14996.16812848, "trades": 217, "taker_buy_base": 578107741.0, "taker_buy_quote": 6450.29445229 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 1.114e-05, "high": 1.115e-05, "low": 1.106e-05, "close": 1.111e-05, "volume": 551424198.0, "close_time": 1763269199999, "quote_volume": 6123.23555287, "trades": 184, "taker_buy_base": 265984962.0, "taker_buy_quote": 2958.14501721 }, { "timestamp": 1763269200000, "datetime": "2025-11-16T05:00:00", "open": 1.111e-05, "high": 1.12e-05, "low": 1.111e-05, "close": 1.113e-05, "volume": 599961741.0, "close_time": 1763272799999, "quote_volume": 6695.79243063, "trades": 140, "taker_buy_base": 311559182.0, "taker_buy_quote": 3479.84668325 }, { "timestamp": 1763272800000, "datetime": "2025-11-16T06:00:00", "open": 1.112e-05, "high": 1.118e-05, "low": 1.112e-05, "close": 1.113e-05, "volume": 3441874089.0, "close_time": 1763276399999, "quote_volume": 38332.91577827, "trades": 97, "taker_buy_base": 578046797.0, "taker_buy_quote": 6454.52146561 }, { "timestamp": 1763276400000, "datetime": "2025-11-16T07:00:00", "open": 1.114e-05, "high": 1.118e-05, "low": 1.111e-05, "close": 1.118e-05, "volume": 3519295332.0, "close_time": 1763279999999, "quote_volume": 39193.48388517, "trades": 165, "taker_buy_base": 1282696523.0, "taker_buy_quote": 14289.93448488 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 1.118e-05, "high": 1.118e-05, "low": 1.109e-05, "close": 1.113e-05, "volume": 502615061.0, "close_time": 1763283599999, "quote_volume": 5584.8486109, "trades": 180, "taker_buy_base": 222233676.0, "taker_buy_quote": 2470.23678938 }, { "timestamp": 1763283600000, "datetime": "2025-11-16T09:00:00", "open": 1.113e-05, "high": 1.124e-05, "low": 1.108e-05, "close": 1.124e-05, "volume": 7667781180.0, "close_time": 1763287199999, "quote_volume": 85854.27594173, "trades": 248, "taker_buy_base": 2610524008.0, "taker_buy_quote": 29228.1005767 }, { "timestamp": 1763287200000, "datetime": "2025-11-16T10:00:00", "open": 1.124e-05, "high": 1.124e-05, "low": 1.119e-05, "close": 1.119e-05, "volume": 3429182811.0, "close_time": 1763290799999, "quote_volume": 38444.37159968, "trades": 236, "taker_buy_base": 1813566431.0, "taker_buy_quote": 20335.04855333 }, { "timestamp": 1763290800000, "datetime": "2025-11-16T11:00:00", "open": 1.119e-05, "high": 1.12e-05, "low": 1.086e-05, "close": 1.093e-05, "volume": 10029436746.0, "close_time": 1763294399999, "quote_volume": 110545.15342574, "trades": 615, "taker_buy_base": 3560051113.0, "taker_buy_quote": 39242.81659456 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 1.092e-05, "high": 1.098e-05, "low": 1.086e-05, "close": 1.091e-05, "volume": 4594379773.0, "close_time": 1763297999999, "quote_volume": 50255.83044364, "trades": 325, "taker_buy_base": 2261325401.0, "taker_buy_quote": 24708.82379585 }, { "timestamp": 1763298000000, "datetime": "2025-11-16T13:00:00", "open": 1.091e-05, "high": 1.095e-05, "low": 1.078e-05, "close": 1.085e-05, "volume": 5026490275.0, "close_time": 1763301599999, "quote_volume": 54626.65030828, "trades": 355, "taker_buy_base": 2597375791.0, "taker_buy_quote": 28253.33080187 }, { "timestamp": 1763301600000, "datetime": "2025-11-16T14:00:00", "open": 1.085e-05, "high": 1.094e-05, "low": 1.082e-05, "close": 1.092e-05, "volume": 2649633462.0, "close_time": 1763305199999, "quote_volume": 28844.53195196, "trades": 225, "taker_buy_base": 1538592220.0, "taker_buy_quote": 16750.9607583 }, { "timestamp": 1763305200000, "datetime": "2025-11-16T15:00:00", "open": 1.092e-05, "high": 1.092e-05, "low": 1.057e-05, "close": 1.059e-05, "volume": 25825623701.0, "close_time": 1763308799999, "quote_volume": 276126.53421104, "trades": 1148, "taker_buy_base": 5907821283.0, "taker_buy_quote": 62941.49243625 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 1.06e-05, "high": 1.071e-05, "low": 1.034e-05, "close": 1.04e-05, "volume": 26803703736.0, "close_time": 1763312399999, "quote_volume": 280007.98949499, "trades": 1640, "taker_buy_base": 13321770870.0, "taker_buy_quote": 139246.12150972 }, { "timestamp": 1763312400000, "datetime": "2025-11-16T17:00:00", "open": 1.042e-05, "high": 1.049e-05, "low": 1.029e-05, "close": 1.043e-05, "volume": 11978420225.0, "close_time": 1763315999999, "quote_volume": 124236.84545163, "trades": 876, "taker_buy_base": 5267945301.0, "taker_buy_quote": 54714.39391839 }, { "timestamp": 1763316000000, "datetime": "2025-11-16T18:00:00", "open": 1.042e-05, "high": 1.067e-05, "low": 1.04e-05, "close": 1.046e-05, "volume": 24801802199.0, "close_time": 1763319599999, "quote_volume": 261317.205097, "trades": 1282, "taker_buy_base": 9746496515.0, "taker_buy_quote": 102735.70922653 }, { "timestamp": 1763319600000, "datetime": "2025-11-16T19:00:00", "open": 1.046e-05, "high": 1.065e-05, "low": 1.045e-05, "close": 1.047e-05, "volume": 12333739932.0, "close_time": 1763323199999, "quote_volume": 129871.64366637, "trades": 613, "taker_buy_base": 5027714581.0, "taker_buy_quote": 53005.35271449 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 1.048e-05, "high": 1.059e-05, "low": 1.045e-05, "close": 1.046e-05, "volume": 5673605827.0, "close_time": 1763326799999, "quote_volume": 59520.10963676, "trades": 443, "taker_buy_base": 3385974987.0, "taker_buy_quote": 35499.85616534 }, { "timestamp": 1763326800000, "datetime": "2025-11-16T21:00:00", "open": 1.045e-05, "high": 1.046e-05, "low": 1.035e-05, "close": 1.042e-05, "volume": 11240421353.0, "close_time": 1763330399999, "quote_volume": 116770.49865395, "trades": 556, "taker_buy_base": 4822126811.0, "taker_buy_quote": 50127.27461704 }, { "timestamp": 1763330400000, "datetime": "2025-11-16T22:00:00", "open": 1.041e-05, "high": 1.056e-05, "low": 1.029e-05, "close": 1.052e-05, "volume": 11510015479.0, "close_time": 1763333999999, "quote_volume": 119505.12726253, "trades": 643, "taker_buy_base": 3808992267.0, "taker_buy_quote": 39693.29682621 }, { "timestamp": 1763334000000, "datetime": "2025-11-16T23:00:00", "open": 1.049e-05, "high": 1.067e-05, "low": 1.03e-05, "close": 1.06e-05, "volume": 17911796489.0, "close_time": 1763337599999, "quote_volume": 188520.16352741, "trades": 889, "taker_buy_base": 7054708475.0, "taker_buy_quote": 74216.03868077 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 1.06e-05, "high": 1.073e-05, "low": 1.044e-05, "close": 1.069e-05, "volume": 11888660111.0, "close_time": 1763341199999, "quote_volume": 125741.76412715, "trades": 675, "taker_buy_base": 6715517604.0, "taker_buy_quote": 70990.22310342 }, { "timestamp": 1763341200000, "datetime": "2025-11-17T01:00:00", "open": 1.068e-05, "high": 1.069e-05, "low": 1.059e-05, "close": 1.061e-05, "volume": 2681257098.0, "close_time": 1763344799999, "quote_volume": 28530.40568652, "trades": 223, "taker_buy_base": 1483118395.0, "taker_buy_quote": 15786.93766246 }, { "timestamp": 1763344800000, "datetime": "2025-11-17T02:00:00", "open": 1.061e-05, "high": 1.07e-05, "low": 1.058e-05, "close": 1.065e-05, "volume": 4996478194.0, "close_time": 1763348399999, "quote_volume": 53225.43164053, "trades": 254, "taker_buy_base": 2226162012.0, "taker_buy_quote": 23718.71554499 }, { "timestamp": 1763348400000, "datetime": "2025-11-17T03:00:00", "open": 1.065e-05, "high": 1.075e-05, "low": 1.065e-05, "close": 1.07e-05, "volume": 3920372564.0, "close_time": 1763351999999, "quote_volume": 42011.84369439, "trades": 184, "taker_buy_base": 3154438831.0, "taker_buy_quote": 33815.59505095 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 1.071e-05, "high": 1.08e-05, "low": 1.07e-05, "close": 1.071e-05, "volume": 2786780589.0, "close_time": 1763355599999, "quote_volume": 29934.87814225, "trades": 346, "taker_buy_base": 1115115761.0, "taker_buy_quote": 11985.81736142 }, { "timestamp": 1763355600000, "datetime": "2025-11-17T05:00:00", "open": 1.071e-05, "high": 1.075e-05, "low": 1.069e-05, "close": 1.072e-05, "volume": 3764574668.0, "close_time": 1763359199999, "quote_volume": 40376.3384739, "trades": 296, "taker_buy_base": 2048782265.0, "taker_buy_quote": 21982.43962132 }, { "timestamp": 1763359200000, "datetime": "2025-11-17T06:00:00", "open": 1.073e-05, "high": 1.074e-05, "low": 1.067e-05, "close": 1.074e-05, "volume": 4204967234.0, "close_time": 1763362799999, "quote_volume": 44940.52492695, "trades": 198, "taker_buy_base": 799852807.0, "taker_buy_quote": 8570.90300895 }, { "timestamp": 1763362800000, "datetime": "2025-11-17T07:00:00", "open": 1.075e-05, "high": 1.082e-05, "low": 1.072e-05, "close": 1.079e-05, "volume": 3276132494.0, "close_time": 1763366399999, "quote_volume": 35331.21695206, "trades": 201, "taker_buy_base": 2408390861.0, "taker_buy_quote": 25979.65647335 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 1.081e-05, "high": 1.083e-05, "low": 1.077e-05, "close": 1.08e-05, "volume": 2394356660.0, "close_time": 1763369999999, "quote_volume": 25862.13567886, "trades": 184, "taker_buy_base": 971101667.0, "taker_buy_quote": 10488.1075337 }, { "timestamp": 1763370000000, "datetime": "2025-11-17T09:00:00", "open": 1.08e-05, "high": 1.088e-05, "low": 1.079e-05, "close": 1.083e-05, "volume": 3541579117.0, "close_time": 1763373599999, "quote_volume": 38335.58805966, "trades": 286, "taker_buy_base": 1569980545.0, "taker_buy_quote": 16984.31719401 }, { "timestamp": 1763373600000, "datetime": "2025-11-17T10:00:00", "open": 1.083e-05, "high": 1.088e-05, "low": 1.064e-05, "close": 1.071e-05, "volume": 175884104987.0, "close_time": 1763377199999, "quote_volume": 1889164.46025806, "trades": 5057, "taker_buy_base": 29466448287.0, "taker_buy_quote": 316246.23939198 }, { "timestamp": 1763377200000, "datetime": "2025-11-17T11:00:00", "open": 1.071e-05, "high": 1.078e-05, "low": 1.067e-05, "close": 1.069e-05, "volume": 14522375795.0, "close_time": 1763380799999, "quote_volume": 155596.21635126, "trades": 511, "taker_buy_base": 7188073320.0, "taker_buy_quote": 77054.98605197 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 1.068e-05, "high": 1.068e-05, "low": 1.06e-05, "close": 1.064e-05, "volume": 8943874274.0, "close_time": 1763384399999, "quote_volume": 95199.12455172, "trades": 313, "taker_buy_base": 4158001793.0, "taker_buy_quote": 44275.44961518 }, { "timestamp": 1763384400000, "datetime": "2025-11-17T13:00:00", "open": 1.065e-05, "high": 1.065e-05, "low": 1.029e-05, "close": 1.037e-05, "volume": 14792796878.0, "close_time": 1763387999999, "quote_volume": 154901.76929405, "trades": 776, "taker_buy_base": 7465121585.0, "taker_buy_quote": 78030.60013763 }, { "timestamp": 1763388000000, "datetime": "2025-11-17T14:00:00", "open": 1.034e-05, "high": 1.077e-05, "low": 1.019e-05, "close": 1.055e-05, "volume": 33094210775.0, "close_time": 1763391599999, "quote_volume": 346651.06654989, "trades": 1427, "taker_buy_base": 15932260941.0, "taker_buy_quote": 167485.29035325 }, { "timestamp": 1763391600000, "datetime": "2025-11-17T15:00:00", "open": 1.057e-05, "high": 1.063e-05, "low": 1.031e-05, "close": 1.032e-05, "volume": 11301455256.0, "close_time": 1763395199999, "quote_volume": 118296.34264961, "trades": 667, "taker_buy_base": 5952409107.0, "taker_buy_quote": 62309.65833101 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 1.034e-05, "high": 1.055e-05, "low": 1.017e-05, "close": 1.052e-05, "volume": 14504731484.0, "close_time": 1763398799999, "quote_volume": 150311.83039726, "trades": 632, "taker_buy_base": 6018857520.0, "taker_buy_quote": 62499.65290726 }, { "timestamp": 1763398800000, "datetime": "2025-11-17T17:00:00", "open": 1.053e-05, "high": 1.053e-05, "low": 1.016e-05, "close": 1.019e-05, "volume": 11240290682.0, "close_time": 1763402399999, "quote_volume": 115533.2058409, "trades": 540, "taker_buy_base": 5586033379.0, "taker_buy_quote": 57528.48778146 }, { "timestamp": 1763402400000, "datetime": "2025-11-17T18:00:00", "open": 1.018e-05, "high": 1.028e-05, "low": 1.003e-05, "close": 1.006e-05, "volume": 10419094987.0, "close_time": 1763405999999, "quote_volume": 105522.76391398, "trades": 652, "taker_buy_base": 5047857878.0, "taker_buy_quote": 51149.88673833 }, { "timestamp": 1763406000000, "datetime": "2025-11-17T19:00:00", "open": 1.007e-05, "high": 1.016e-05, "low": 9.97e-06, "close": 1.002e-05, "volume": 18364143754.0, "close_time": 1763409599999, "quote_volume": 184220.83572948, "trades": 953, "taker_buy_base": 9845576597.0, "taker_buy_quote": 98806.24043124 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 1e-05, "high": 1.011e-05, "low": 9.94e-06, "close": 1.006e-05, "volume": 19261573272.0, "close_time": 1763413199999, "quote_volume": 192586.18039932, "trades": 857, "taker_buy_base": 5988903320.0, "taker_buy_quote": 60006.97045124 }, { "timestamp": 1763413200000, "datetime": "2025-11-17T21:00:00", "open": 1.006e-05, "high": 1.011e-05, "low": 9.93e-06, "close": 1.002e-05, "volume": 8757346607.0, "close_time": 1763416799999, "quote_volume": 87642.91130008, "trades": 331, "taker_buy_base": 2687022777.0, "taker_buy_quote": 26944.49815824 }, { "timestamp": 1763416800000, "datetime": "2025-11-17T22:00:00", "open": 1.002e-05, "high": 1.014e-05, "low": 9.99e-06, "close": 1.008e-05, "volume": 9765899607.0, "close_time": 1763420399999, "quote_volume": 98325.94882367, "trades": 321, "taker_buy_base": 5872204109.0, "taker_buy_quote": 59140.52048788 }, { "timestamp": 1763420400000, "datetime": "2025-11-17T23:00:00", "open": 1.008e-05, "high": 1.012e-05, "low": 1.003e-05, "close": 1.012e-05, "volume": 3286330844.0, "close_time": 1763423999999, "quote_volume": 33074.69802648, "trades": 222, "taker_buy_base": 1307380327.0, "taker_buy_quote": 13160.61748075 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 1.012e-05, "high": 1.02e-05, "low": 9.95e-06, "close": 1.018e-05, "volume": 18046815523.0, "close_time": 1763427599999, "quote_volume": 182444.6702168, "trades": 657, "taker_buy_base": 10941293657.0, "taker_buy_quote": 110596.01305531 }, { "timestamp": 1763427600000, "datetime": "2025-11-18T01:00:00", "open": 1.019e-05, "high": 1.022e-05, "low": 1.011e-05, "close": 1.014e-05, "volume": 4656885553.0, "close_time": 1763431199999, "quote_volume": 47322.41300754, "trades": 317, "taker_buy_base": 2182799877.0, "taker_buy_quote": 22177.14506405 }, { "timestamp": 1763431200000, "datetime": "2025-11-18T02:00:00", "open": 1.013e-05, "high": 1.034e-05, "low": 1.001e-05, "close": 1.016e-05, "volume": 9942069588.0, "close_time": 1763434799999, "quote_volume": 101153.72711376, "trades": 483, "taker_buy_base": 4759798232.0, "taker_buy_quote": 48415.93614048 }, { "timestamp": 1763434800000, "datetime": "2025-11-18T03:00:00", "open": 1.014e-05, "high": 1.03e-05, "low": 1.001e-05, "close": 1.024e-05, "volume": 97119774534.0, "close_time": 1763438399999, "quote_volume": 980936.1206144, "trades": 1471, "taker_buy_base": 72611859411.0, "taker_buy_quote": 733248.43389067 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 1.025e-05, "high": 1.035e-05, "low": 1.01e-05, "close": 1.033e-05, "volume": 16713968407.0, "close_time": 1763441999999, "quote_volume": 170305.89139813, "trades": 719, "taker_buy_base": 8026600250.0, "taker_buy_quote": 81807.85194569 }, { "timestamp": 1763442000000, "datetime": "2025-11-18T05:00:00", "open": 1.034e-05, "high": 1.041e-05, "low": 1.025e-05, "close": 1.029e-05, "volume": 10900136997.0, "close_time": 1763445599999, "quote_volume": 112317.28732847, "trades": 430, "taker_buy_base": 4841527252.0, "taker_buy_quote": 49948.28891435 }, { "timestamp": 1763445600000, "datetime": "2025-11-18T06:00:00", "open": 1.028e-05, "high": 1.033e-05, "low": 1.015e-05, "close": 1.016e-05, "volume": 7815144449.0, "close_time": 1763449199999, "quote_volume": 79978.98779409, "trades": 281, "taker_buy_base": 2711000460.0, "taker_buy_quote": 27796.32909902 }, { "timestamp": 1763449200000, "datetime": "2025-11-18T07:00:00", "open": 1.014e-05, "high": 1.025e-05, "low": 1.011e-05, "close": 1.018e-05, "volume": 8229061555.0, "close_time": 1763452799999, "quote_volume": 83906.70446113, "trades": 380, "taker_buy_base": 4738192240.0, "taker_buy_quote": 48331.05666107 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 1.018e-05, "high": 1.04e-05, "low": 1.018e-05, "close": 1.031e-05, "volume": 12286789438.0, "close_time": 1763456399999, "quote_volume": 126453.03419521, "trades": 571, "taker_buy_base": 6055233920.0, "taker_buy_quote": 62269.01191885 }, { "timestamp": 1763456400000, "datetime": "2025-11-18T09:00:00", "open": 1.032e-05, "high": 1.034e-05, "low": 1.021e-05, "close": 1.028e-05, "volume": 6115128229.0, "close_time": 1763459999999, "quote_volume": 62767.05736661, "trades": 352, "taker_buy_base": 3388154562.0, "taker_buy_quote": 34771.50663655 }, { "timestamp": 1763460000000, "datetime": "2025-11-18T10:00:00", "open": 1.029e-05, "high": 1.039e-05, "low": 1.029e-05, "close": 1.033e-05, "volume": 9301061546.0, "close_time": 1763463599999, "quote_volume": 96076.40578264, "trades": 413, "taker_buy_base": 7635987460.0, "taker_buy_quote": 78887.62169264 }, { "timestamp": 1763463600000, "datetime": "2025-11-18T11:00:00", "open": 1.032e-05, "high": 1.033e-05, "low": 1.024e-05, "close": 1.029e-05, "volume": 3325999296.0, "close_time": 1763467199999, "quote_volume": 34173.80820792, "trades": 215, "taker_buy_base": 687657296.0, "taker_buy_quote": 7080.76863064 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 1.03e-05, "high": 1.035e-05, "low": 1.022e-05, "close": 1.031e-05, "volume": 3864616996.0, "close_time": 1763470799999, "quote_volume": 39830.17715129, "trades": 179, "taker_buy_base": 1741872552.0, "taker_buy_quote": 17967.95142499 }, { "timestamp": 1763470800000, "datetime": "2025-11-18T13:00:00", "open": 1.031e-05, "high": 1.032e-05, "low": 1.021e-05, "close": 1.028e-05, "volume": 4880292887.0, "close_time": 1763474399999, "quote_volume": 50076.96593967, "trades": 251, "taker_buy_base": 2276714019.0, "taker_buy_quote": 23379.65248509 }, { "timestamp": 1763474400000, "datetime": "2025-11-18T14:00:00", "open": 1.029e-05, "high": 1.045e-05, "low": 1.023e-05, "close": 1.023e-05, "volume": 12185949398.0, "close_time": 1763477999999, "quote_volume": 126297.68108712, "trades": 640, "taker_buy_base": 6931409312.0, "taker_buy_quote": 71923.71860451 }, { "timestamp": 1763478000000, "datetime": "2025-11-18T15:00:00", "open": 1.022e-05, "high": 1.05e-05, "low": 1.016e-05, "close": 1.047e-05, "volume": 25650607382.0, "close_time": 1763481599999, "quote_volume": 265993.50887503, "trades": 966, "taker_buy_base": 11069593948.0, "taker_buy_quote": 115115.24497189 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 1.048e-05, "high": 1.067e-05, "low": 1.046e-05, "close": 1.058e-05, "volume": 24764862515.0, "close_time": 1763485199999, "quote_volume": 261657.59643609, "trades": 1248, "taker_buy_base": 11576830006.0, "taker_buy_quote": 122312.71596018 }, { "timestamp": 1763485200000, "datetime": "2025-11-18T17:00:00", "open": 1.058e-05, "high": 1.059e-05, "low": 1.046e-05, "close": 1.053e-05, "volume": 12112297899.0, "close_time": 1763488799999, "quote_volume": 127695.11855883, "trades": 569, "taker_buy_base": 3959050661.0, "taker_buy_quote": 41714.23415373 }, { "timestamp": 1763488800000, "datetime": "2025-11-18T18:00:00", "open": 1.054e-05, "high": 1.064e-05, "low": 1.054e-05, "close": 1.06e-05, "volume": 8035600807.0, "close_time": 1763492399999, "quote_volume": 85104.60983811, "trades": 545, "taker_buy_base": 4844876523.0, "taker_buy_quote": 51341.42321407 }, { "timestamp": 1763492400000, "datetime": "2025-11-18T19:00:00", "open": 1.061e-05, "high": 1.062e-05, "low": 1.055e-05, "close": 1.056e-05, "volume": 5658103085.0, "close_time": 1763495999999, "quote_volume": 59979.49574185, "trades": 415, "taker_buy_base": 2841981045.0, "taker_buy_quote": 30135.96440095 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 1.057e-05, "high": 1.059e-05, "low": 1.052e-05, "close": 1.052e-05, "volume": 3565038090.0, "close_time": 1763499599999, "quote_volume": 37628.57695865, "trades": 389, "taker_buy_base": 1980459497.0, "taker_buy_quote": 20906.52601733 }, { "timestamp": 1763499600000, "datetime": "2025-11-18T21:00:00", "open": 1.051e-05, "high": 1.054e-05, "low": 1.036e-05, "close": 1.037e-05, "volume": 6580945632.0, "close_time": 1763503199999, "quote_volume": 68675.18386312, "trades": 576, "taker_buy_base": 2027942949.0, "taker_buy_quote": 21189.47793069 }, { "timestamp": 1763503200000, "datetime": "2025-11-18T22:00:00", "open": 1.038e-05, "high": 1.056e-05, "low": 1.036e-05, "close": 1.051e-05, "volume": 3926654624.0, "close_time": 1763506799999, "quote_volume": 41077.91566784, "trades": 339, "taker_buy_base": 2020438000.0, "taker_buy_quote": 21157.14762227 }, { "timestamp": 1763506800000, "datetime": "2025-11-18T23:00:00", "open": 1.052e-05, "high": 1.052e-05, "low": 1.043e-05, "close": 1.048e-05, "volume": 5671946207.0, "close_time": 1763510399999, "quote_volume": 59353.41015203, "trades": 440, "taker_buy_base": 2391445657.0, "taker_buy_quote": 25040.11677496 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 1.048e-05, "high": 1.048e-05, "low": 1.03e-05, "close": 1.043e-05, "volume": 7026800761.0, "close_time": 1763513999999, "quote_volume": 72871.72142059, "trades": 900, "taker_buy_base": 2163847304.0, "taker_buy_quote": 22456.98001815 }, { "timestamp": 1763514000000, "datetime": "2025-11-19T01:00:00", "open": 1.043e-05, "high": 1.051e-05, "low": 1.039e-05, "close": 1.044e-05, "volume": 4596424536.0, "close_time": 1763517599999, "quote_volume": 47970.36334162, "trades": 752, "taker_buy_base": 1953605350.0, "taker_buy_quote": 20393.55444028 }, { "timestamp": 1763517600000, "datetime": "2025-11-19T02:00:00", "open": 1.045e-05, "high": 1.051e-05, "low": 1.042e-05, "close": 1.048e-05, "volume": 2251192443.0, "close_time": 1763521199999, "quote_volume": 23572.84970332, "trades": 406, "taker_buy_base": 816338392.0, "taker_buy_quote": 8557.4854127 }, { "timestamp": 1763521200000, "datetime": "2025-11-19T03:00:00", "open": 1.046e-05, "high": 1.049e-05, "low": 1.031e-05, "close": 1.033e-05, "volume": 4158754215.0, "close_time": 1763524799999, "quote_volume": 43062.95597606, "trades": 498, "taker_buy_base": 2988789330.0, "taker_buy_quote": 30926.64697262 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 1.032e-05, "high": 1.035e-05, "low": 1.029e-05, "close": 1.03e-05, "volume": 6608360625.0, "close_time": 1763528399999, "quote_volume": 68211.25517531, "trades": 639, "taker_buy_base": 4410793521.0, "taker_buy_quote": 45542.84766484 }, { "timestamp": 1763528400000, "datetime": "2025-11-19T05:00:00", "open": 1.029e-05, "high": 1.031e-05, "low": 1.01e-05, "close": 1.015e-05, "volume": 9756769537.0, "close_time": 1763531999999, "quote_volume": 99670.64769801, "trades": 896, "taker_buy_base": 4880298100.0, "taker_buy_quote": 49896.71441766 }, { "timestamp": 1763532000000, "datetime": "2025-11-19T06:00:00", "open": 1.015e-05, "high": 1.028e-05, "low": 1.013e-05, "close": 1.026e-05, "volume": 1441580040.0, "close_time": 1763535599999, "quote_volume": 14733.34938051, "trades": 399, "taker_buy_base": 665233829.0, "taker_buy_quote": 6792.70250068 }, { "timestamp": 1763535600000, "datetime": "2025-11-19T07:00:00", "open": 1.025e-05, "high": 1.035e-05, "low": 1.025e-05, "close": 1.034e-05, "volume": 3661152052.0, "close_time": 1763539199999, "quote_volume": 37716.35955907, "trades": 294, "taker_buy_base": 2276675477.0, "taker_buy_quote": 23447.50162426 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 1.034e-05, "high": 1.037e-05, "low": 1.029e-05, "close": 1.033e-05, "volume": 1486070392.0, "close_time": 1763542799999, "quote_volume": 15353.94306916, "trades": 357, "taker_buy_base": 675820809.0, "taker_buy_quote": 6986.67174169 }, { "timestamp": 1763542800000, "datetime": "2025-11-19T09:00:00", "open": 1.032e-05, "high": 1.033e-05, "low": 1.024e-05, "close": 1.032e-05, "volume": 2786327888.0, "close_time": 1763546399999, "quote_volume": 28692.94545805, "trades": 299, "taker_buy_base": 1345378305.0, "taker_buy_quote": 13854.83908363 }, { "timestamp": 1763546400000, "datetime": "2025-11-19T10:00:00", "open": 1.032e-05, "high": 1.039e-05, "low": 1.028e-05, "close": 1.029e-05, "volume": 5555628940.0, "close_time": 1763549999999, "quote_volume": 57435.43900334, "trades": 350, "taker_buy_base": 1199153365.0, "taker_buy_quote": 12406.4426141 }, { "timestamp": 1763550000000, "datetime": "2025-11-19T11:00:00", "open": 1.029e-05, "high": 1.031e-05, "low": 1.024e-05, "close": 1.026e-05, "volume": 2806766018.0, "close_time": 1763553599999, "quote_volume": 28844.60072446, "trades": 337, "taker_buy_base": 2450329414.0, "taker_buy_quote": 25185.78786733 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 1.025e-05, "high": 1.033e-05, "low": 1.025e-05, "close": 1.033e-05, "volume": 2797169524.0, "close_time": 1763557199999, "quote_volume": 28751.6977561, "trades": 345, "taker_buy_base": 1283133192.0, "taker_buy_quote": 13190.82236839 }, { "timestamp": 1763557200000, "datetime": "2025-11-19T13:00:00", "open": 1.033e-05, "high": 1.033e-05, "low": 1.02e-05, "close": 1.02e-05, "volume": 4002088383.0, "close_time": 1763560799999, "quote_volume": 41011.88699906, "trades": 446, "taker_buy_base": 1652009262.0, "taker_buy_quote": 16958.67418532 }, { "timestamp": 1763560800000, "datetime": "2025-11-19T14:00:00", "open": 1.02e-05, "high": 1.027e-05, "low": 1.008e-05, "close": 1.025e-05, "volume": 8370674390.0, "close_time": 1763564399999, "quote_volume": 85079.41244389, "trades": 982, "taker_buy_base": 5774532046.0, "taker_buy_quote": 58743.97037542 }, { "timestamp": 1763564400000, "datetime": "2025-11-19T15:00:00", "open": 1.024e-05, "high": 1.04e-05, "low": 1.009e-05, "close": 1.011e-05, "volume": 15194235048.0, "close_time": 1763567999999, "quote_volume": 154913.13279584, "trades": 1461, "taker_buy_base": 8124834920.0, "taker_buy_quote": 82867.58113883 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 1.011e-05, "high": 1.017e-05, "low": 9.88e-06, "close": 9.92e-06, "volume": 16614032439.0, "close_time": 1763571599999, "quote_volume": 166099.00287977, "trades": 1245, "taker_buy_base": 5806046555.0, "taker_buy_quote": 58234.02713154 }, { "timestamp": 1763571600000, "datetime": "2025-11-19T17:00:00", "open": 9.92e-06, "high": 9.96e-06, "low": 9.63e-06, "close": 9.77e-06, "volume": 21958041531.0, "close_time": 1763575199999, "quote_volume": 214663.98949502, "trades": 1538, "taker_buy_base": 8947084616.0, "taker_buy_quote": 87504.1125063 }, { "timestamp": 1763575200000, "datetime": "2025-11-19T18:00:00", "open": 9.76e-06, "high": 9.82e-06, "low": 9.49e-06, "close": 9.57e-06, "volume": 93131526511.0, "close_time": 1763578799999, "quote_volume": 887132.2547882, "trades": 1108, "taker_buy_base": 60192072974.0, "taker_buy_quote": 572504.84132118 }, { "timestamp": 1763578800000, "datetime": "2025-11-19T19:00:00", "open": 9.59e-06, "high": 9.64e-06, "low": 9.53e-06, "close": 9.59e-06, "volume": 19556920529.0, "close_time": 1763582399999, "quote_volume": 187467.20538461, "trades": 775, "taker_buy_base": 7496970775.0, "taker_buy_quote": 71804.56753205 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 9.59e-06, "high": 9.74e-06, "low": 9.54e-06, "close": 9.72e-06, "volume": 30633652874.0, "close_time": 1763585999999, "quote_volume": 295044.68915026, "trades": 1078, "taker_buy_base": 17329430766.0, "taker_buy_quote": 167015.22771097 }, { "timestamp": 1763586000000, "datetime": "2025-11-19T21:00:00", "open": 9.73e-06, "high": 1.004e-05, "low": 9.69e-06, "close": 1.002e-05, "volume": 36231311775.0, "close_time": 1763589599999, "quote_volume": 358613.61458613, "trades": 1122, "taker_buy_base": 17406476740.0, "taker_buy_quote": 172025.44227662 }, { "timestamp": 1763589600000, "datetime": "2025-11-19T22:00:00", "open": 1.002e-05, "high": 1.002e-05, "low": 9.87e-06, "close": 9.92e-06, "volume": 13509859181.0, "close_time": 1763593199999, "quote_volume": 134107.18549196, "trades": 246, "taker_buy_base": 5455967586.0, "taker_buy_quote": 54209.61046764 }, { "timestamp": 1763593200000, "datetime": "2025-11-19T23:00:00", "open": 9.95e-06, "high": 1.011e-05, "low": 9.95e-06, "close": 1.008e-05, "volume": 4895580771.0, "close_time": 1763596799999, "quote_volume": 49299.0400493, "trades": 338, "taker_buy_base": 3036482749.0, "taker_buy_quote": 30565.45245344 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 1.008e-05, "high": 1.01e-05, "low": 1.002e-05, "close": 1.003e-05, "volume": 3719289718.0, "close_time": 1763600399999, "quote_volume": 37323.45083237, "trades": 214, "taker_buy_base": 871480096.0, "taker_buy_quote": 8753.08648627 }, { "timestamp": 1763600400000, "datetime": "2025-11-20T01:00:00", "open": 1.003e-05, "high": 1.012e-05, "low": 1.003e-05, "close": 1.012e-05, "volume": 3981296764.0, "close_time": 1763603999999, "quote_volume": 40150.90710659, "trades": 415, "taker_buy_base": 2360211159.0, "taker_buy_quote": 23806.19372475 }, { "timestamp": 1763604000000, "datetime": "2025-11-20T02:00:00", "open": 1.012e-05, "high": 1.02e-05, "low": 1.01e-05, "close": 1.018e-05, "volume": 17063333294.0, "close_time": 1763607599999, "quote_volume": 173079.26308888, "trades": 769, "taker_buy_base": 6304223867.0, "taker_buy_quote": 63999.80895706 }, { "timestamp": 1763607600000, "datetime": "2025-11-20T03:00:00", "open": 1.018e-05, "high": 1.018e-05, "low": 1.011e-05, "close": 1.012e-05, "volume": 3700621431.0, "close_time": 1763611199999, "quote_volume": 37525.40542085, "trades": 401, "taker_buy_base": 2063754492.0, "taker_buy_quote": 20926.77644497 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 1.012e-05, "high": 1.019e-05, "low": 1.008e-05, "close": 1.019e-05, "volume": 2923488988.0, "close_time": 1763614799999, "quote_volume": 29585.15362683, "trades": 404, "taker_buy_base": 1752970548.0, "taker_buy_quote": 17733.81789782 }, { "timestamp": 1763614800000, "datetime": "2025-11-20T05:00:00", "open": 1.019e-05, "high": 1.02e-05, "low": 1.013e-05, "close": 1.019e-05, "volume": 2910568854.0, "close_time": 1763618399999, "quote_volume": 29554.0015159, "trades": 367, "taker_buy_base": 1030739370.0, "taker_buy_quote": 10473.83578366 }, { "timestamp": 1763618400000, "datetime": "2025-11-20T06:00:00", "open": 1.018e-05, "high": 1.027e-05, "low": 1.017e-05, "close": 1.026e-05, "volume": 5675909737.0, "close_time": 1763621999999, "quote_volume": 58092.3164375, "trades": 492, "taker_buy_base": 1322327712.0, "taker_buy_quote": 13529.52804994 }, { "timestamp": 1763622000000, "datetime": "2025-11-20T07:00:00", "open": 1.027e-05, "high": 1.033e-05, "low": 1.026e-05, "close": 1.032e-05, "volume": 9213138466.0, "close_time": 1763625599999, "quote_volume": 94819.45837942, "trades": 483, "taker_buy_base": 4549126549.0, "taker_buy_quote": 46836.02609041 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 1.032e-05, "high": 1.033e-05, "low": 1.024e-05, "close": 1.028e-05, "volume": 3447938853.0, "close_time": 1763629199999, "quote_volume": 35445.92456331, "trades": 271, "taker_buy_base": 1689497065.0, "taker_buy_quote": 17359.58321707 }, { "timestamp": 1763629200000, "datetime": "2025-11-20T09:00:00", "open": 1.029e-05, "high": 1.029e-05, "low": 1.015e-05, "close": 1.02e-05, "volume": 10985503274.0, "close_time": 1763632799999, "quote_volume": 112408.3317768, "trades": 676, "taker_buy_base": 3168251492.0, "taker_buy_quote": 32422.80279559 }, { "timestamp": 1763632800000, "datetime": "2025-11-20T10:00:00", "open": 1.02e-05, "high": 1.023e-05, "low": 1.014e-05, "close": 1.021e-05, "volume": 2228633904.0, "close_time": 1763636399999, "quote_volume": 22701.49360663, "trades": 234, "taker_buy_base": 797267407.0, "taker_buy_quote": 8125.48936513 }, { "timestamp": 1763636400000, "datetime": "2025-11-20T11:00:00", "open": 1.022e-05, "high": 1.025e-05, "low": 1.018e-05, "close": 1.023e-05, "volume": 1778419063.0, "close_time": 1763639999999, "quote_volume": 18148.49440289, "trades": 151, "taker_buy_base": 1082658804.0, "taker_buy_quote": 11053.94353473 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 1.024e-05, "high": 1.051e-05, "low": 1.021e-05, "close": 1.044e-05, "volume": 13144041604.0, "close_time": 1763643599999, "quote_volume": 136975.18600582, "trades": 553, "taker_buy_base": 4945563015.0, "taker_buy_quote": 51466.11530139 }, { "timestamp": 1763643600000, "datetime": "2025-11-20T13:00:00", "open": 1.045e-05, "high": 1.049e-05, "low": 1.032e-05, "close": 1.04e-05, "volume": 24005931951.0, "close_time": 1763647199999, "quote_volume": 249955.35345413, "trades": 851, "taker_buy_base": 11116035740.0, "taker_buy_quote": 115743.17983651 }, { "timestamp": 1763647200000, "datetime": "2025-11-20T14:00:00", "open": 1.041e-05, "high": 1.051e-05, "low": 1.024e-05, "close": 1.048e-05, "volume": 23741229958.0, "close_time": 1763650799999, "quote_volume": 245943.2737245, "trades": 1097, "taker_buy_base": 8344747260.0, "taker_buy_quote": 86433.38465308 }, { "timestamp": 1763650800000, "datetime": "2025-11-20T15:00:00", "open": 1.049e-05, "high": 1.051e-05, "low": 1.015e-05, "close": 1.016e-05, "volume": 18402749370.0, "close_time": 1763654399999, "quote_volume": 189946.38303426, "trades": 901, "taker_buy_base": 8401366635.0, "taker_buy_quote": 86791.4974048 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 1.016e-05, "high": 1.018e-05, "low": 9.63e-06, "close": 9.7e-06, "volume": 53998686121.0, "close_time": 1763657999999, "quote_volume": 533027.91167117, "trades": 1864, "taker_buy_base": 17508600763.0, "taker_buy_quote": 172797.73011906 }, { "timestamp": 1763658000000, "datetime": "2025-11-20T17:00:00", "open": 9.7e-06, "high": 9.74e-06, "low": 9.41e-06, "close": 9.48e-06, "volume": 25874453837.0, "close_time": 1763661599999, "quote_volume": 246733.77483272, "trades": 1160, "taker_buy_base": 12081789010.0, "taker_buy_quote": 115440.77284795 }, { "timestamp": 1763661600000, "datetime": "2025-11-20T18:00:00", "open": 9.47e-06, "high": 9.56e-06, "low": 9.36e-06, "close": 9.4e-06, "volume": 18305632044.0, "close_time": 1763665199999, "quote_volume": 173121.26449612, "trades": 711, "taker_buy_base": 7850942080.0, "taker_buy_quote": 74295.68494255 }, { "timestamp": 1763665200000, "datetime": "2025-11-20T19:00:00", "open": 9.4e-06, "high": 9.59e-06, "low": 9.3e-06, "close": 9.58e-06, "volume": 25922275696.0, "close_time": 1763668799999, "quote_volume": 244307.81916956, "trades": 733, "taker_buy_base": 11514567179.0, "taker_buy_quote": 108576.16574688 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 9.58e-06, "high": 9.59e-06, "low": 9.44e-06, "close": 9.48e-06, "volume": 17710873682.0, "close_time": 1763672399999, "quote_volume": 168500.54967181, "trades": 762, "taker_buy_base": 8487091124.0, "taker_buy_quote": 80729.44865531 }, { "timestamp": 1763672400000, "datetime": "2025-11-20T21:00:00", "open": 9.48e-06, "high": 9.79e-06, "low": 9.48e-06, "close": 9.71e-06, "volume": 9576249809.0, "close_time": 1763675999999, "quote_volume": 92350.32945706, "trades": 481, "taker_buy_base": 7681963292.0, "taker_buy_quote": 73984.53799 }, { "timestamp": 1763676000000, "datetime": "2025-11-20T22:00:00", "open": 9.71e-06, "high": 9.95e-06, "low": 9.69e-06, "close": 9.86e-06, "volume": 10248791201.0, "close_time": 1763679599999, "quote_volume": 101163.54626865, "trades": 347, "taker_buy_base": 1350944917.0, "taker_buy_quote": 13315.14842553 }, { "timestamp": 1763679600000, "datetime": "2025-11-20T23:00:00", "open": 9.84e-06, "high": 9.85e-06, "low": 9.56e-06, "close": 9.58e-06, "volume": 6902989384.0, "close_time": 1763683199999, "quote_volume": 66724.35980004, "trades": 364, "taker_buy_base": 3968314989.0, "taker_buy_quote": 38350.00911494 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 9.58e-06, "high": 9.74e-06, "low": 9.58e-06, "close": 9.69e-06, "volume": 4780951363.0, "close_time": 1763686799999, "quote_volume": 46269.54408101, "trades": 271, "taker_buy_base": 2432609131.0, "taker_buy_quote": 23550.4283122 }, { "timestamp": 1763686800000, "datetime": "2025-11-21T01:00:00", "open": 9.72e-06, "high": 9.78e-06, "low": 9.65e-06, "close": 9.67e-06, "volume": 3369464201.0, "close_time": 1763690399999, "quote_volume": 32721.23576506, "trades": 172, "taker_buy_base": 1310274510.0, "taker_buy_quote": 12717.55975712 }, { "timestamp": 1763690400000, "datetime": "2025-11-21T02:00:00", "open": 9.67e-06, "high": 9.68e-06, "low": 9.38e-06, "close": 9.42e-06, "volume": 9592764681.0, "close_time": 1763693999999, "quote_volume": 91566.72732728, "trades": 459, "taker_buy_base": 3131077544.0, "taker_buy_quote": 29870.7818356 }, { "timestamp": 1763694000000, "datetime": "2025-11-21T03:00:00", "open": 9.41e-06, "high": 9.6e-06, "low": 9.4e-06, "close": 9.5e-06, "volume": 6603681747.0, "close_time": 1763697599999, "quote_volume": 62685.74612094, "trades": 413, "taker_buy_base": 4211380020.0, "taker_buy_quote": 39983.34957314 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 9.5e-06, "high": 9.57e-06, "low": 9.37e-06, "close": 9.56e-06, "volume": 3037649680.0, "close_time": 1763701199999, "quote_volume": 28749.39693231, "trades": 307, "taker_buy_base": 1204856481.0, "taker_buy_quote": 11437.01804747 }, { "timestamp": 1763701200000, "datetime": "2025-11-21T05:00:00", "open": 9.55e-06, "high": 9.6e-06, "low": 9.46e-06, "close": 9.48e-06, "volume": 5345014073.0, "close_time": 1763704799999, "quote_volume": 50885.90620143, "trades": 327, "taker_buy_base": 3159003552.0, "taker_buy_quote": 30058.93430996 }, { "timestamp": 1763704800000, "datetime": "2025-11-21T06:00:00", "open": 9.49e-06, "high": 9.58e-06, "low": 9.45e-06, "close": 9.54e-06, "volume": 3777944569.0, "close_time": 1763708399999, "quote_volume": 35907.88823918, "trades": 252, "taker_buy_base": 1614312640.0, "taker_buy_quote": 15362.85212876 }, { "timestamp": 1763708400000, "datetime": "2025-11-21T07:00:00", "open": 9.53e-06, "high": 9.55e-06, "low": 8.61e-06, "close": 9.01e-06, "volume": 120182752167.0, "close_time": 1763711999999, "quote_volume": 1083136.54775672, "trades": 3242, "taker_buy_base": 54130555584.0, "taker_buy_quote": 487727.88143159 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 9.01e-06, "high": 9.24e-06, "low": 8.96e-06, "close": 9.09e-06, "volume": 16808849035.0, "close_time": 1763715599999, "quote_volume": 153458.70869515, "trades": 764, "taker_buy_base": 6281201616.0, "taker_buy_quote": 57426.93264717 }, { "timestamp": 1763715600000, "datetime": "2025-11-21T09:00:00", "open": 9.09e-06, "high": 9.16e-06, "low": 8.87e-06, "close": 8.89e-06, "volume": 20118356188.0, "close_time": 1763719199999, "quote_volume": 180070.50662935, "trades": 598, "taker_buy_base": 3514083203.0, "taker_buy_quote": 31565.82104774 }, { "timestamp": 1763719200000, "datetime": "2025-11-21T10:00:00", "open": 8.89e-06, "high": 9.05e-06, "low": 8.82e-06, "close": 8.86e-06, "volume": 30251160081.0, "close_time": 1763722799999, "quote_volume": 269639.31773237, "trades": 1105, "taker_buy_base": 12524723301.0, "taker_buy_quote": 111959.09775794 }, { "timestamp": 1763722800000, "datetime": "2025-11-21T11:00:00", "open": 8.85e-06, "high": 8.96e-06, "low": 8.73e-06, "close": 8.75e-06, "volume": 16728365842.0, "close_time": 1763726399999, "quote_volume": 147515.74081617, "trades": 802, "taker_buy_base": 9880863198.0, "taker_buy_quote": 87162.19504264 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 8.76e-06, "high": 9.02e-06, "low": 8.56e-06, "close": 8.9e-06, "volume": 32811055084.0, "close_time": 1763729999999, "quote_volume": 288326.73357178, "trades": 1219, "taker_buy_base": 14943638758.0, "taker_buy_quote": 131146.20280014 }, { "timestamp": 1763730000000, "datetime": "2025-11-21T13:00:00", "open": 8.9e-06, "high": 9.06e-06, "low": 8.84e-06, "close": 8.99e-06, "volume": 11163888344.0, "close_time": 1763733599999, "quote_volume": 100104.56061551, "trades": 481, "taker_buy_base": 6424303978.0, "taker_buy_quote": 57559.21440063 }, { "timestamp": 1763733600000, "datetime": "2025-11-21T14:00:00", "open": 8.99e-06, "high": 9.22e-06, "low": 8.9e-06, "close": 9.16e-06, "volume": 14678876558.0, "close_time": 1763737199999, "quote_volume": 133412.30727116, "trades": 746, "taker_buy_base": 6843034603.0, "taker_buy_quote": 62251.13924374 }, { "timestamp": 1763737200000, "datetime": "2025-11-21T15:00:00", "open": 9.17e-06, "high": 9.18e-06, "low": 8.87e-06, "close": 8.91e-06, "volume": 29655870012.0, "close_time": 1763740799999, "quote_volume": 266229.74658527, "trades": 1061, "taker_buy_base": 10880788063.0, "taker_buy_quote": 97864.43900326 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 8.94e-06, "high": 9.16e-06, "low": 8.77e-06, "close": 9.14e-06, "volume": 33594139924.0, "close_time": 1763744399999, "quote_volume": 299379.60280789, "trades": 1212, "taker_buy_base": 16850713326.0, "taker_buy_quote": 150579.93932467 }, { "timestamp": 1763744400000, "datetime": "2025-11-21T17:00:00", "open": 9.14e-06, "high": 9.27e-06, "low": 9.05e-06, "close": 9.06e-06, "volume": 25692227530.0, "close_time": 1763747999999, "quote_volume": 235544.89631109, "trades": 836, "taker_buy_base": 11421327795.0, "taker_buy_quote": 104816.47697579 }, { "timestamp": 1763748000000, "datetime": "2025-11-21T18:00:00", "open": 9.07e-06, "high": 9.15e-06, "low": 8.86e-06, "close": 9.07e-06, "volume": 17294780482.0, "close_time": 1763751599999, "quote_volume": 155337.48006184, "trades": 742, "taker_buy_base": 10827747832.0, "taker_buy_quote": 97258.15117069 }, { "timestamp": 1763751600000, "datetime": "2025-11-21T19:00:00", "open": 9.08e-06, "high": 9.09e-06, "low": 8.89e-06, "close": 8.93e-06, "volume": 8202720949.0, "close_time": 1763755199999, "quote_volume": 73665.32258933, "trades": 472, "taker_buy_base": 3100121416.0, "taker_buy_quote": 27857.61990822 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 8.92e-06, "high": 8.93e-06, "low": 8.7e-06, "close": 8.8e-06, "volume": 13289989113.0, "close_time": 1763758799999, "quote_volume": 116981.95928364, "trades": 729, "taker_buy_base": 5725800804.0, "taker_buy_quote": 50383.36498873 }, { "timestamp": 1763758800000, "datetime": "2025-11-21T21:00:00", "open": 8.8e-06, "high": 9e-06, "low": 8.71e-06, "close": 8.93e-06, "volume": 16764721349.0, "close_time": 1763762399999, "quote_volume": 148333.03181264, "trades": 670, "taker_buy_base": 8416107013.0, "taker_buy_quote": 74701.57348892 }, { "timestamp": 1763762400000, "datetime": "2025-11-21T22:00:00", "open": 8.94e-06, "high": 8.97e-06, "low": 8.55e-06, "close": 8.56e-06, "volume": 29961671993.0, "close_time": 1763765999999, "quote_volume": 260914.17367936, "trades": 832, "taker_buy_base": 11743258847.0, "taker_buy_quote": 102285.56844104 }, { "timestamp": 1763766000000, "datetime": "2025-11-21T23:00:00", "open": 8.56e-06, "high": 8.88e-06, "low": 8.51e-06, "close": 8.86e-06, "volume": 33135629928.0, "close_time": 1763769599999, "quote_volume": 287502.42762298, "trades": 1076, "taker_buy_base": 12548189262.0, "taker_buy_quote": 108909.41647821 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 8.87e-06, "high": 8.92e-06, "low": 8.81e-06, "close": 8.85e-06, "volume": 23092219812.0, "close_time": 1763773199999, "quote_volume": 204849.90847809, "trades": 742, "taker_buy_base": 6977890060.0, "taker_buy_quote": 61903.33489085 }, { "timestamp": 1763773200000, "datetime": "2025-11-22T01:00:00", "open": 8.86e-06, "high": 8.92e-06, "low": 8.83e-06, "close": 8.89e-06, "volume": 8263037325.0, "close_time": 1763776799999, "quote_volume": 73367.7897151, "trades": 401, "taker_buy_base": 5049184439.0, "taker_buy_quote": 44834.40254955 }, { "timestamp": 1763776800000, "datetime": "2025-11-22T02:00:00", "open": 8.9e-06, "high": 8.9e-06, "low": 8.73e-06, "close": 8.81e-06, "volume": 3741870887.0, "close_time": 1763780399999, "quote_volume": 32948.40586784, "trades": 289, "taker_buy_base": 2182843035.0, "taker_buy_quote": 19233.68945069 }, { "timestamp": 1763780400000, "datetime": "2025-11-22T03:00:00", "open": 8.81e-06, "high": 8.85e-06, "low": 8.72e-06, "close": 8.75e-06, "volume": 5182234776.0, "close_time": 1763783999999, "quote_volume": 45526.71399387, "trades": 302, "taker_buy_base": 2875512046.0, "taker_buy_quote": 25274.13657569 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 8.75e-06, "high": 8.75e-06, "low": 8.5e-06, "close": 8.64e-06, "volume": 19902863721.0, "close_time": 1763787599999, "quote_volume": 170624.27124397, "trades": 656, "taker_buy_base": 5691488231.0, "taker_buy_quote": 48898.89987844 }, { "timestamp": 1763787600000, "datetime": "2025-11-22T05:00:00", "open": 8.64e-06, "high": 8.66e-06, "low": 8.44e-06, "close": 8.54e-06, "volume": 9827013370.0, "close_time": 1763791199999, "quote_volume": 83650.1497244, "trades": 557, "taker_buy_base": 5403091767.0, "taker_buy_quote": 46000.76526692 }, { "timestamp": 1763791200000, "datetime": "2025-11-22T06:00:00", "open": 8.53e-06, "high": 8.67e-06, "low": 8.44e-06, "close": 8.64e-06, "volume": 5884741421.0, "close_time": 1763794799999, "quote_volume": 50382.59363082, "trades": 480, "taker_buy_base": 3491278450.0, "taker_buy_quote": 29915.5589156 }, { "timestamp": 1763794800000, "datetime": "2025-11-22T07:00:00", "open": 8.64e-06, "high": 8.7e-06, "low": 8.6e-06, "close": 8.68e-06, "volume": 6387098924.0, "close_time": 1763798399999, "quote_volume": 55275.55286811, "trades": 595, "taker_buy_base": 4236819079.0, "taker_buy_quote": 36666.29628853 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 8.67e-06, "high": 8.7e-06, "low": 8.49e-06, "close": 8.52e-06, "volume": 9712939904.0, "close_time": 1763801999999, "quote_volume": 83292.94009849, "trades": 611, "taker_buy_base": 5594863700.0, "taker_buy_quote": 47874.89424531 }, { "timestamp": 1763802000000, "datetime": "2025-11-22T09:00:00", "open": 8.53e-06, "high": 8.69e-06, "low": 8.5e-06, "close": 8.6e-06, "volume": 5484185476.0, "close_time": 1763805599999, "quote_volume": 47183.26553822, "trades": 364, "taker_buy_base": 2991444850.0, "taker_buy_quote": 25723.44768645 }, { "timestamp": 1763805600000, "datetime": "2025-11-22T10:00:00", "open": 8.61e-06, "high": 8.67e-06, "low": 8.5e-06, "close": 8.59e-06, "volume": 7526451247.0, "close_time": 1763809199999, "quote_volume": 64540.53356066, "trades": 601, "taker_buy_base": 3690228015.0, "taker_buy_quote": 31633.29062103 }, { "timestamp": 1763809200000, "datetime": "2025-11-22T11:00:00", "open": 8.6e-06, "high": 8.73e-06, "low": 8.57e-06, "close": 8.68e-06, "volume": 4387201400.0, "close_time": 1763812799999, "quote_volume": 38041.28251949, "trades": 412, "taker_buy_base": 2380998107.0, "taker_buy_quote": 20629.49381668 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 8.67e-06, "high": 8.67e-06, "low": 8.53e-06, "close": 8.57e-06, "volume": 10307526165.0, "close_time": 1763816399999, "quote_volume": 88412.79111392, "trades": 406, "taker_buy_base": 2500915455.0, "taker_buy_quote": 21464.90037455 }, { "timestamp": 1763816400000, "datetime": "2025-11-22T13:00:00", "open": 8.56e-06, "high": 8.6e-06, "low": 8.46e-06, "close": 8.51e-06, "volume": 7028078590.0, "close_time": 1763819999999, "quote_volume": 59844.60236865, "trades": 450, "taker_buy_base": 3058018631.0, "taker_buy_quote": 26074.32082795 }, { "timestamp": 1763820000000, "datetime": "2025-11-22T14:00:00", "open": 8.53e-06, "high": 8.73e-06, "low": 8.53e-06, "close": 8.68e-06, "volume": 7606261231.0, "close_time": 1763823599999, "quote_volume": 65800.84063146, "trades": 509, "taker_buy_base": 3433463853.0, "taker_buy_quote": 29683.26317379 }, { "timestamp": 1763823600000, "datetime": "2025-11-22T15:00:00", "open": 8.68e-06, "high": 8.7e-06, "low": 8.52e-06, "close": 8.58e-06, "volume": 5534827868.0, "close_time": 1763827199999, "quote_volume": 47545.86451374, "trades": 443, "taker_buy_base": 3338524108.0, "taker_buy_quote": 28638.49154058 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 8.56e-06, "high": 8.69e-06, "low": 8.56e-06, "close": 8.67e-06, "volume": 8323366124.0, "close_time": 1763830799999, "quote_volume": 71809.44797089, "trades": 504, "taker_buy_base": 2757721082.0, "taker_buy_quote": 23837.07617962 }, { "timestamp": 1763830800000, "datetime": "2025-11-22T17:00:00", "open": 8.67e-06, "high": 8.67e-06, "low": 8.59e-06, "close": 8.6e-06, "volume": 5182734160.0, "close_time": 1763834399999, "quote_volume": 44720.15304684, "trades": 308, "taker_buy_base": 3165106789.0, "taker_buy_quote": 27282.46853992 }, { "timestamp": 1763834400000, "datetime": "2025-11-22T18:00:00", "open": 8.6e-06, "high": 8.65e-06, "low": 8.56e-06, "close": 8.63e-06, "volume": 6247724843.0, "close_time": 1763837999999, "quote_volume": 53720.01268672, "trades": 436, "taker_buy_base": 4612902114.0, "taker_buy_quote": 39656.9292911 }, { "timestamp": 1763838000000, "datetime": "2025-11-22T19:00:00", "open": 8.63e-06, "high": 8.68e-06, "low": 8.58e-06, "close": 8.63e-06, "volume": 5176626677.0, "close_time": 1763841599999, "quote_volume": 44687.83276318, "trades": 443, "taker_buy_base": 3141733030.0, "taker_buy_quote": 27132.93443222 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 8.61e-06, "high": 8.67e-06, "low": 8.53e-06, "close": 8.56e-06, "volume": 7738318794.0, "close_time": 1763845199999, "quote_volume": 66731.01170696, "trades": 466, "taker_buy_base": 4729950419.0, "taker_buy_quote": 40758.64817433 }, { "timestamp": 1763845200000, "datetime": "2025-11-22T21:00:00", "open": 8.55e-06, "high": 8.64e-06, "low": 8.54e-06, "close": 8.63e-06, "volume": 3070445348.0, "close_time": 1763848799999, "quote_volume": 26431.25792056, "trades": 298, "taker_buy_base": 1604498262.0, "taker_buy_quote": 13809.53617269 }, { "timestamp": 1763848800000, "datetime": "2025-11-22T22:00:00", "open": 8.63e-06, "high": 8.83e-06, "low": 8.59e-06, "close": 8.8e-06, "volume": 4611281440.0, "close_time": 1763852399999, "quote_volume": 40193.0440063, "trades": 246, "taker_buy_base": 2826382882.0, "taker_buy_quote": 24601.32280512 }, { "timestamp": 1763852400000, "datetime": "2025-11-22T23:00:00", "open": 8.8e-06, "high": 8.82e-06, "low": 8.69e-06, "close": 8.71e-06, "volume": 3761365602.0, "close_time": 1763855999999, "quote_volume": 32830.16250685, "trades": 220, "taker_buy_base": 2143501122.0, "taker_buy_quote": 18726.128309 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 8.7e-06, "high": 8.76e-06, "low": 8.65e-06, "close": 8.68e-06, "volume": 7233747121.0, "close_time": 1763859599999, "quote_volume": 62959.7310953, "trades": 529, "taker_buy_base": 5144244995.0, "taker_buy_quote": 44788.66982527 }, { "timestamp": 1763859600000, "datetime": "2025-11-23T01:00:00", "open": 8.69e-06, "high": 8.88e-06, "low": 8.69e-06, "close": 8.84e-06, "volume": 4570498971.0, "close_time": 1763863199999, "quote_volume": 40272.89911189, "trades": 383, "taker_buy_base": 2170072611.0, "taker_buy_quote": 19154.22057445 }, { "timestamp": 1763863200000, "datetime": "2025-11-23T02:00:00", "open": 8.84e-06, "high": 8.93e-06, "low": 8.82e-06, "close": 8.89e-06, "volume": 5049481945.0, "close_time": 1763866799999, "quote_volume": 44957.94134853, "trades": 427, "taker_buy_base": 3834744645.0, "taker_buy_quote": 34143.88180082 }, { "timestamp": 1763866800000, "datetime": "2025-11-23T03:00:00", "open": 8.9e-06, "high": 8.91e-06, "low": 8.84e-06, "close": 8.91e-06, "volume": 1630246919.0, "close_time": 1763870399999, "quote_volume": 14486.02129666, "trades": 343, "taker_buy_base": 824493967.0, "taker_buy_quote": 7322.37222575 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 8.92e-06, "high": 9.07e-06, "low": 8.9e-06, "close": 9.04e-06, "volume": 6917321834.0, "close_time": 1763873999999, "quote_volume": 62253.78102435, "trades": 534, "taker_buy_base": 3177640748.0, "taker_buy_quote": 28622.3758763 }, { "timestamp": 1763874000000, "datetime": "2025-11-23T05:00:00", "open": 9.05e-06, "high": 9.06e-06, "low": 9.01e-06, "close": 9.06e-06, "volume": 5192759166.0, "close_time": 1763877599999, "quote_volume": 46912.08806823, "trades": 216, "taker_buy_base": 2245594707.0, "taker_buy_quote": 20297.59560194 }, { "timestamp": 1763877600000, "datetime": "2025-11-23T06:00:00", "open": 9.06e-06, "high": 9.09e-06, "low": 8.92e-06, "close": 8.93e-06, "volume": 4443848207.0, "close_time": 1763881199999, "quote_volume": 39919.13635692, "trades": 261, "taker_buy_base": 1566602688.0, "taker_buy_quote": 14103.28359655 }, { "timestamp": 1763881200000, "datetime": "2025-11-23T07:00:00", "open": 8.92e-06, "high": 8.92e-06, "low": 8.82e-06, "close": 8.89e-06, "volume": 4593118887.0, "close_time": 1763884799999, "quote_volume": 40734.82304242, "trades": 406, "taker_buy_base": 1875560483.0, "taker_buy_quote": 16629.36764198 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 8.9e-06, "high": 8.95e-06, "low": 8.89e-06, "close": 8.94e-06, "volume": 2364735006.0, "close_time": 1763888399999, "quote_volume": 21093.98620179, "trades": 291, "taker_buy_base": 573943154.0, "taker_buy_quote": 5121.54737564 }, { "timestamp": 1763888400000, "datetime": "2025-11-23T09:00:00", "open": 8.94e-06, "high": 8.98e-06, "low": 8.91e-06, "close": 8.91e-06, "volume": 9059840619.0, "close_time": 1763891999999, "quote_volume": 81154.17144089, "trades": 334, "taker_buy_base": 5512569082.0, "taker_buy_quote": 49375.69783997 }, { "timestamp": 1763892000000, "datetime": "2025-11-23T10:00:00", "open": 8.91e-06, "high": 8.92e-06, "low": 8.86e-06, "close": 8.9e-06, "volume": 4725205453.0, "close_time": 1763895599999, "quote_volume": 41980.81857167, "trades": 287, "taker_buy_base": 1773326006.0, "taker_buy_quote": 15750.41557471 }, { "timestamp": 1763895600000, "datetime": "2025-11-23T11:00:00", "open": 8.89e-06, "high": 8.92e-06, "low": 8.82e-06, "close": 8.89e-06, "volume": 4943826179.0, "close_time": 1763899199999, "quote_volume": 43806.45646945, "trades": 241, "taker_buy_base": 1167809849.0, "taker_buy_quote": 10345.86894218 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 8.89e-06, "high": 9e-06, "low": 8.88e-06, "close": 8.93e-06, "volume": 2606204543.0, "close_time": 1763902799999, "quote_volume": 23348.27422486, "trades": 270, "taker_buy_base": 2072967741.0, "taker_buy_quote": 18574.45225338 }, { "timestamp": 1763902800000, "datetime": "2025-11-23T13:00:00", "open": 8.93e-06, "high": 8.97e-06, "low": 8.88e-06, "close": 8.96e-06, "volume": 1845316104.0, "close_time": 1763906399999, "quote_volume": 16456.78761704, "trades": 228, "taker_buy_base": 1303539034.0, "taker_buy_quote": 11627.8534068 }, { "timestamp": 1763906400000, "datetime": "2025-11-23T14:00:00", "open": 8.96e-06, "high": 9.02e-06, "low": 8.82e-06, "close": 8.85e-06, "volume": 14673251887.0, "close_time": 1763909999999, "quote_volume": 130864.99082847, "trades": 838, "taker_buy_base": 8743331354.0, "taker_buy_quote": 78040.16060486 }, { "timestamp": 1763910000000, "datetime": "2025-11-23T15:00:00", "open": 8.84e-06, "high": 9.14e-06, "low": 8.81e-06, "close": 9.08e-06, "volume": 9935306485.0, "close_time": 1763913599999, "quote_volume": 89419.85475789, "trades": 635, "taker_buy_base": 6247320812.0, "taker_buy_quote": 56275.09393822 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 9.08e-06, "high": 9.11e-06, "low": 8.97e-06, "close": 8.97e-06, "volume": 3964672556.0, "close_time": 1763917199999, "quote_volume": 35917.11295772, "trades": 384, "taker_buy_base": 2372827582.0, "taker_buy_quote": 21492.89966818 }, { "timestamp": 1763917200000, "datetime": "2025-11-23T17:00:00", "open": 8.98e-06, "high": 8.99e-06, "low": 8.89e-06, "close": 8.91e-06, "volume": 4701846763.0, "close_time": 1763920799999, "quote_volume": 42001.20940026, "trades": 231, "taker_buy_base": 1945179098.0, "taker_buy_quote": 17408.82400676 }, { "timestamp": 1763920800000, "datetime": "2025-11-23T18:00:00", "open": 8.91e-06, "high": 9.03e-06, "low": 8.91e-06, "close": 8.96e-06, "volume": 2413987461.0, "close_time": 1763924399999, "quote_volume": 21633.1881016, "trades": 238, "taker_buy_base": 1521234743.0, "taker_buy_quote": 13636.48563607 }, { "timestamp": 1763924400000, "datetime": "2025-11-23T19:00:00", "open": 8.97e-06, "high": 9.06e-06, "low": 8.96e-06, "close": 8.99e-06, "volume": 6661597479.0, "close_time": 1763927999999, "quote_volume": 60004.34776598, "trades": 252, "taker_buy_base": 2452416566.0, "taker_buy_quote": 22107.5045236 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 9e-06, "high": 9.03e-06, "low": 8.97e-06, "close": 8.99e-06, "volume": 4995459684.0, "close_time": 1763931599999, "quote_volume": 44913.79721139, "trades": 226, "taker_buy_base": 3290940268.0, "taker_buy_quote": 29587.19531731 }, { "timestamp": 1763931600000, "datetime": "2025-11-23T21:00:00", "open": 8.99e-06, "high": 9.1e-06, "low": 8.96e-06, "close": 9.07e-06, "volume": 3185391031.0, "close_time": 1763935199999, "quote_volume": 28725.3223272, "trades": 205, "taker_buy_base": 1502545720.0, "taker_buy_quote": 13544.02890302 }, { "timestamp": 1763935200000, "datetime": "2025-11-23T22:00:00", "open": 9.08e-06, "high": 9.08e-06, "low": 8.98e-06, "close": 8.99e-06, "volume": 3420320586.0, "close_time": 1763938799999, "quote_volume": 30818.39873278, "trades": 231, "taker_buy_base": 1707591740.0, "taker_buy_quote": 15383.16758471 }, { "timestamp": 1763938800000, "datetime": "2025-11-23T23:00:00", "open": 9e-06, "high": 9e-06, "low": 8.85e-06, "close": 8.88e-06, "volume": 1856871146.0, "close_time": 1763942399999, "quote_volume": 16499.00176545, "trades": 160, "taker_buy_base": 688719843.0, "taker_buy_quote": 6124.46772276 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 8.86e-06, "high": 8.93e-06, "low": 8.74e-06, "close": 8.83e-06, "volume": 6502291870.0, "close_time": 1763945999999, "quote_volume": 57363.64859123, "trades": 360, "taker_buy_base": 2426915982.0, "taker_buy_quote": 21458.40713886 }, { "timestamp": 1763946000000, "datetime": "2025-11-24T01:00:00", "open": 8.83e-06, "high": 8.9e-06, "low": 8.78e-06, "close": 8.9e-06, "volume": 4822673264.0, "close_time": 1763949599999, "quote_volume": 42538.60794037, "trades": 174, "taker_buy_base": 2386182355.0, "taker_buy_quote": 21060.91812835 }, { "timestamp": 1763949600000, "datetime": "2025-11-24T02:00:00", "open": 8.89e-06, "high": 9.14e-06, "low": 8.89e-06, "close": 9.03e-06, "volume": 7471878971.0, "close_time": 1763953199999, "quote_volume": 67511.81180086, "trades": 368, "taker_buy_base": 4147737382.0, "taker_buy_quote": 37403.41137883 }, { "timestamp": 1763953200000, "datetime": "2025-11-24T03:00:00", "open": 9.05e-06, "high": 9.14e-06, "low": 8.99e-06, "close": 9.07e-06, "volume": 1385583750.0, "close_time": 1763956799999, "quote_volume": 12558.59139405, "trades": 155, "taker_buy_base": 912620257.0, "taker_buy_quote": 8273.11411754 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 9.05e-06, "high": 9.11e-06, "low": 8.88e-06, "close": 8.98e-06, "volume": 12671235662.0, "close_time": 1763960399999, "quote_volume": 113899.46094019, "trades": 385, "taker_buy_base": 3380863721.0, "taker_buy_quote": 30409.13315746 }, { "timestamp": 1763960400000, "datetime": "2025-11-24T05:00:00", "open": 8.98e-06, "high": 9.25e-06, "low": 8.96e-06, "close": 9.15e-06, "volume": 8748534695.0, "close_time": 1763963999999, "quote_volume": 79919.5110576, "trades": 868, "taker_buy_base": 5966917890.0, "taker_buy_quote": 54462.67451829 }, { "timestamp": 1763964000000, "datetime": "2025-11-24T06:00:00", "open": 9.15e-06, "high": 9.15e-06, "low": 9.01e-06, "close": 9.08e-06, "volume": 7432270485.0, "close_time": 1763967599999, "quote_volume": 67281.00619395, "trades": 482, "taker_buy_base": 3981806856.0, "taker_buy_quote": 36065.6981051 }, { "timestamp": 1763967600000, "datetime": "2025-11-24T07:00:00", "open": 9.07e-06, "high": 9.13e-06, "low": 9.03e-06, "close": 9.07e-06, "volume": 2525602601.0, "close_time": 1763971199999, "quote_volume": 22893.71577567, "trades": 190, "taker_buy_base": 583049371.0, "taker_buy_quote": 5287.12146395 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 9.06e-06, "high": 9.11e-06, "low": 9.02e-06, "close": 9.09e-06, "volume": 5834490766.0, "close_time": 1763974799999, "quote_volume": 52884.09351533, "trades": 254, "taker_buy_base": 3632153206.0, "taker_buy_quote": 32958.27415157 }, { "timestamp": 1763974800000, "datetime": "2025-11-24T09:00:00", "open": 9.08e-06, "high": 9.08e-06, "low": 8.89e-06, "close": 8.89e-06, "volume": 7815936519.0, "close_time": 1763978399999, "quote_volume": 69986.90186055, "trades": 481, "taker_buy_base": 2641318174.0, "taker_buy_quote": 23685.1333366 }, { "timestamp": 1763978400000, "datetime": "2025-11-24T10:00:00", "open": 8.89e-06, "high": 8.96e-06, "low": 8.88e-06, "close": 8.96e-06, "volume": 4258891234.0, "close_time": 1763981999999, "quote_volume": 38002.92958428, "trades": 189, "taker_buy_base": 2611230929.0, "taker_buy_quote": 23299.6542367 }, { "timestamp": 1763982000000, "datetime": "2025-11-24T11:00:00", "open": 8.95e-06, "high": 9.02e-06, "low": 8.92e-06, "close": 9.02e-06, "volume": 2951609906.0, "close_time": 1763985599999, "quote_volume": 26473.62198997, "trades": 237, "taker_buy_base": 1250485889.0, "taker_buy_quote": 11235.73087658 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 9.02e-06, "high": 9.07e-06, "low": 8.94e-06, "close": 8.96e-06, "volume": 1939702276.0, "close_time": 1763989199999, "quote_volume": 17449.44909397, "trades": 202, "taker_buy_base": 1297842543.0, "taker_buy_quote": 11678.47690301 }, { "timestamp": 1763989200000, "datetime": "2025-11-24T13:00:00", "open": 8.96e-06, "high": 9.14e-06, "low": 8.96e-06, "close": 9.02e-06, "volume": 4522107106.0, "close_time": 1763992799999, "quote_volume": 41028.14271672, "trades": 289, "taker_buy_base": 2169493801.0, "taker_buy_quote": 19679.10580984 }, { "timestamp": 1763992800000, "datetime": "2025-11-24T14:00:00", "open": 9.02e-06, "high": 9.19e-06, "low": 8.92e-06, "close": 9.1e-06, "volume": 13496941739.0, "close_time": 1763996399999, "quote_volume": 122027.11977757, "trades": 670, "taker_buy_base": 7342348870.0, "taker_buy_quote": 66477.37490353 }, { "timestamp": 1763996400000, "datetime": "2025-11-24T15:00:00", "open": 9.11e-06, "high": 9.19e-06, "low": 9.05e-06, "close": 9.08e-06, "volume": 10847153821.0, "close_time": 1763999999999, "quote_volume": 98877.79017148, "trades": 571, "taker_buy_base": 4416935448.0, "taker_buy_quote": 40292.11652529 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 9.1e-06, "high": 9.15e-06, "low": 9.03e-06, "close": 9.08e-06, "volume": 10908613614.0, "close_time": 1764003599999, "quote_volume": 99149.1727767, "trades": 389, "taker_buy_base": 4132519654.0, "taker_buy_quote": 37611.46344201 }, { "timestamp": 1764003600000, "datetime": "2025-11-24T17:00:00", "open": 9.11e-06, "high": 9.32e-06, "low": 9.09e-06, "close": 9.32e-06, "volume": 22192063359.0, "close_time": 1764007199999, "quote_volume": 204515.84389776, "trades": 657, "taker_buy_base": 13979078256.0, "taker_buy_quote": 128769.14629692 }, { "timestamp": 1764007200000, "datetime": "2025-11-24T18:00:00", "open": 9.32e-06, "high": 9.46e-06, "low": 9.32e-06, "close": 9.38e-06, "volume": 24642937960.0, "close_time": 1764010799999, "quote_volume": 231089.2535008, "trades": 653, "taker_buy_base": 9640437890.0, "taker_buy_quote": 90494.21619456 }, { "timestamp": 1764010800000, "datetime": "2025-11-24T19:00:00", "open": 9.38e-06, "high": 9.57e-06, "low": 9.36e-06, "close": 9.48e-06, "volume": 19100952248.0, "close_time": 1764014399999, "quote_volume": 181204.8124125, "trades": 729, "taker_buy_base": 8668738966.0, "taker_buy_quote": 82350.16287221 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 9.51e-06, "high": 1.007e-05, "low": 9.5e-06, "close": 1.004e-05, "volume": 42793189841.0, "close_time": 1764017999999, "quote_volume": 418766.29420124, "trades": 1362, "taker_buy_base": 26225303575.0, "taker_buy_quote": 256976.43301057 }, { "timestamp": 1764018000000, "datetime": "2025-11-24T21:00:00", "open": 1.003e-05, "high": 1.029e-05, "low": 9.94e-06, "close": 9.98e-06, "volume": 72664890410.0, "close_time": 1764021599999, "quote_volume": 734697.24640942, "trades": 2610, "taker_buy_base": 28942411444.0, "taker_buy_quote": 293448.56333224 }, { "timestamp": 1764021600000, "datetime": "2025-11-24T22:00:00", "open": 9.98e-06, "high": 1.017e-05, "low": 9.92e-06, "close": 1.007e-05, "volume": 13723159757.0, "close_time": 1764025199999, "quote_volume": 137665.19695318, "trades": 538, "taker_buy_base": 5417932947.0, "taker_buy_quote": 54311.35593687 }, { "timestamp": 1764025200000, "datetime": "2025-11-24T23:00:00", "open": 1.007e-05, "high": 1.019e-05, "low": 9.99e-06, "close": 1.014e-05, "volume": 10145339230.0, "close_time": 1764028799999, "quote_volume": 102490.41222659, "trades": 581, "taker_buy_base": 6117484169.0, "taker_buy_quote": 61796.79617716 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 1.014e-05, "high": 1.022e-05, "low": 1.002e-05, "close": 1.011e-05, "volume": 14282643030.0, "close_time": 1764032399999, "quote_volume": 144667.1494937, "trades": 729, "taker_buy_base": 8673772219.0, "taker_buy_quote": 87951.74014497 }, { "timestamp": 1764032400000, "datetime": "2025-11-25T01:00:00", "open": 1.011e-05, "high": 1.016e-05, "low": 1.002e-05, "close": 1.004e-05, "volume": 3807635680.0, "close_time": 1764035999999, "quote_volume": 38402.83557903, "trades": 229, "taker_buy_base": 1518496398.0, "taker_buy_quote": 15306.02910945 }, { "timestamp": 1764036000000, "datetime": "2025-11-25T02:00:00", "open": 1.005e-05, "high": 1.028e-05, "low": 1.002e-05, "close": 1.027e-05, "volume": 5395737984.0, "close_time": 1764039599999, "quote_volume": 54888.54173993, "trades": 334, "taker_buy_base": 2748546718.0, "taker_buy_quote": 28066.75625971 }, { "timestamp": 1764039600000, "datetime": "2025-11-25T03:00:00", "open": 1.028e-05, "high": 1.034e-05, "low": 1.012e-05, "close": 1.017e-05, "volume": 8467927668.0, "close_time": 1764043199999, "quote_volume": 86389.34700328, "trades": 503, "taker_buy_base": 3717861580.0, "taker_buy_quote": 37895.22151199 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 1.017e-05, "high": 1.017e-05, "low": 1.005e-05, "close": 1.011e-05, "volume": 3077305873.0, "close_time": 1764046799999, "quote_volume": 31095.87537882, "trades": 259, "taker_buy_base": 2417641211.0, "taker_buy_quote": 24432.05002872 }, { "timestamp": 1764046800000, "datetime": "2025-11-25T05:00:00", "open": 1.01e-05, "high": 1.013e-05, "low": 9.98e-06, "close": 1.002e-05, "volume": 5864195424.0, "close_time": 1764050399999, "quote_volume": 58930.79315895, "trades": 307, "taker_buy_base": 2080896844.0, "taker_buy_quote": 20970.836969 }, { "timestamp": 1764050400000, "datetime": "2025-11-25T06:00:00", "open": 1.001e-05, "high": 1.005e-05, "low": 9.81e-06, "close": 9.87e-06, "volume": 5725588610.0, "close_time": 1764053999999, "quote_volume": 56724.09951284, "trades": 414, "taker_buy_base": 1167961935.0, "taker_buy_quote": 11579.44465378 }, { "timestamp": 1764054000000, "datetime": "2025-11-25T07:00:00", "open": 9.87e-06, "high": 1e-05, "low": 9.83e-06, "close": 9.84e-06, "volume": 6734537344.0, "close_time": 1764057599999, "quote_volume": 66636.47123914, "trades": 314, "taker_buy_base": 3344686879.0, "taker_buy_quote": 33092.10219366 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 9.86e-06, "high": 9.9e-06, "low": 9.75e-06, "close": 9.78e-06, "volume": 4600024855.0, "close_time": 1764061199999, "quote_volume": 45175.42270006, "trades": 236, "taker_buy_base": 1257351435.0, "taker_buy_quote": 12377.223953 }, { "timestamp": 1764061200000, "datetime": "2025-11-25T09:00:00", "open": 9.79e-06, "high": 9.8e-06, "low": 9.69e-06, "close": 9.8e-06, "volume": 7370948669.0, "close_time": 1764064799999, "quote_volume": 71816.80840483, "trades": 399, "taker_buy_base": 2406821049.0, "taker_buy_quote": 23471.4330886 }, { "timestamp": 1764064800000, "datetime": "2025-11-25T10:00:00", "open": 9.79e-06, "high": 9.88e-06, "low": 9.75e-06, "close": 9.86e-06, "volume": 2291141971.0, "close_time": 1764068399999, "quote_volume": 22489.21151941, "trades": 164, "taker_buy_base": 1358605439.0, "taker_buy_quote": 13339.19422957 }, { "timestamp": 1764068400000, "datetime": "2025-11-25T11:00:00", "open": 9.85e-06, "high": 9.91e-06, "low": 9.75e-06, "close": 9.85e-06, "volume": 6604508944.0, "close_time": 1764071999999, "quote_volume": 65010.88175117, "trades": 357, "taker_buy_base": 3603308969.0, "taker_buy_quote": 35489.44454455 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 9.84e-06, "high": 9.86e-06, "low": 9.74e-06, "close": 9.76e-06, "volume": 7845150935.0, "close_time": 1764075599999, "quote_volume": 76802.60321351, "trades": 410, "taker_buy_base": 3469069985.0, "taker_buy_quote": 33996.51522888 }, { "timestamp": 1764075600000, "datetime": "2025-11-25T13:00:00", "open": 9.75e-06, "high": 9.83e-06, "low": 9.66e-06, "close": 9.67e-06, "volume": 9655897543.0, "close_time": 1764079199999, "quote_volume": 93831.01526196, "trades": 398, "taker_buy_base": 2543561784.0, "taker_buy_quote": 24776.10452512 }, { "timestamp": 1764079200000, "datetime": "2025-11-25T14:00:00", "open": 9.68e-06, "high": 9.72e-06, "low": 9.4e-06, "close": 9.51e-06, "volume": 30989002422.0, "close_time": 1764082799999, "quote_volume": 294281.62116407, "trades": 954, "taker_buy_base": 6936529215.0, "taker_buy_quote": 66029.77348099 }, { "timestamp": 1764082800000, "datetime": "2025-11-25T15:00:00", "open": 9.51e-06, "high": 9.73e-06, "low": 9.38e-06, "close": 9.64e-06, "volume": 15847726448.0, "close_time": 1764086399999, "quote_volume": 150919.13924206, "trades": 763, "taker_buy_base": 6444026298.0, "taker_buy_quote": 61537.48854368 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 9.63e-06, "high": 9.75e-06, "low": 9.6e-06, "close": 9.71e-06, "volume": 11251598482.0, "close_time": 1764089999999, "quote_volume": 109072.96123811, "trades": 400, "taker_buy_base": 4758415569.0, "taker_buy_quote": 46106.46056746 }, { "timestamp": 1764090000000, "datetime": "2025-11-25T17:00:00", "open": 9.69e-06, "high": 9.84e-06, "low": 9.65e-06, "close": 9.79e-06, "volume": 7022393562.0, "close_time": 1764093599999, "quote_volume": 68506.07336097, "trades": 528, "taker_buy_base": 3850263378.0, "taker_buy_quote": 37594.0091962 }, { "timestamp": 1764093600000, "datetime": "2025-11-25T18:00:00", "open": 9.78e-06, "high": 9.86e-06, "low": 9.68e-06, "close": 9.69e-06, "volume": 3475668212.0, "close_time": 1764097199999, "quote_volume": 33963.76901559, "trades": 298, "taker_buy_base": 1799897088.0, "taker_buy_quote": 17637.6015287 }, { "timestamp": 1764097200000, "datetime": "2025-11-25T19:00:00", "open": 9.7e-06, "high": 9.7e-06, "low": 9.52e-06, "close": 9.7e-06, "volume": 7129405233.0, "close_time": 1764100799999, "quote_volume": 68354.59987601, "trades": 353, "taker_buy_base": 2968703374.0, "taker_buy_quote": 28535.38720584 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 9.71e-06, "high": 9.76e-06, "low": 9.68e-06, "close": 9.72e-06, "volume": 1356106359.0, "close_time": 1764104399999, "quote_volume": 13183.88857936, "trades": 199, "taker_buy_base": 911017651.0, "taker_buy_quote": 8863.40478601 }, { "timestamp": 1764104400000, "datetime": "2025-11-25T21:00:00", "open": 9.71e-06, "high": 9.75e-06, "low": 9.7e-06, "close": 9.72e-06, "volume": 2064366120.0, "close_time": 1764107999999, "quote_volume": 20055.60936469, "trades": 155, "taker_buy_base": 400269489.0, "taker_buy_quote": 3890.89976782 }, { "timestamp": 1764108000000, "datetime": "2025-11-25T22:00:00", "open": 9.7e-06, "high": 9.77e-06, "low": 9.56e-06, "close": 9.76e-06, "volume": 7545849814.0, "close_time": 1764111599999, "quote_volume": 72794.54965356, "trades": 346, "taker_buy_base": 3524925259.0, "taker_buy_quote": 34025.27975616 }, { "timestamp": 1764111600000, "datetime": "2025-11-25T23:00:00", "open": 9.74e-06, "high": 9.84e-06, "low": 9.7e-06, "close": 9.76e-06, "volume": 4265835433.0, "close_time": 1764115199999, "quote_volume": 41775.06049292, "trades": 203, "taker_buy_base": 787836739.0, "taker_buy_quote": 7695.37582469 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 9.75e-06, "high": 9.8e-06, "low": 9.69e-06, "close": 9.7e-06, "volume": 3944794532.0, "close_time": 1764118799999, "quote_volume": 38394.27879053, "trades": 165, "taker_buy_base": 1176724736.0, "taker_buy_quote": 11441.46145491 }, { "timestamp": 1764118800000, "datetime": "2025-11-26T01:00:00", "open": 9.69e-06, "high": 9.79e-06, "low": 9.66e-06, "close": 9.73e-06, "volume": 4152531370.0, "close_time": 1764122399999, "quote_volume": 40217.32958709, "trades": 183, "taker_buy_base": 1627201224.0, "taker_buy_quote": 15796.12052541 }, { "timestamp": 1764122400000, "datetime": "2025-11-26T02:00:00", "open": 9.72e-06, "high": 9.78e-06, "low": 9.71e-06, "close": 9.71e-06, "volume": 2481194338.0, "close_time": 1764125999999, "quote_volume": 24190.38441135, "trades": 101, "taker_buy_base": 707567729.0, "taker_buy_quote": 6897.95222286 }, { "timestamp": 1764126000000, "datetime": "2025-11-26T03:00:00", "open": 9.7e-06, "high": 9.77e-06, "low": 9.68e-06, "close": 9.68e-06, "volume": 2210519975.0, "close_time": 1764129599999, "quote_volume": 21455.18536425, "trades": 136, "taker_buy_base": 1215876934.0, "taker_buy_quote": 11805.1701995 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 9.7e-06, "high": 9.72e-06, "low": 9.67e-06, "close": 9.69e-06, "volume": 1305568691.0, "close_time": 1764133199999, "quote_volume": 12658.98453033, "trades": 84, "taker_buy_base": 433798488.0, "taker_buy_quote": 4208.42046589 }, { "timestamp": 1764133200000, "datetime": "2025-11-26T05:00:00", "open": 9.69e-06, "high": 9.8e-06, "low": 9.69e-06, "close": 9.78e-06, "volume": 723820218.0, "close_time": 1764136799999, "quote_volume": 7055.14655125, "trades": 75, "taker_buy_base": 493539786.0, "taker_buy_quote": 4810.72373746 }, { "timestamp": 1764136800000, "datetime": "2025-11-26T06:00:00", "open": 9.77e-06, "high": 9.85e-06, "low": 9.75e-06, "close": 9.84e-06, "volume": 6355157431.0, "close_time": 1764140399999, "quote_volume": 62041.82363973, "trades": 227, "taker_buy_base": 627010080.0, "taker_buy_quote": 6144.10485431 }, { "timestamp": 1764140400000, "datetime": "2025-11-26T07:00:00", "open": 9.83e-06, "high": 9.84e-06, "low": 9.8e-06, "close": 9.84e-06, "volume": 1665776499.0, "close_time": 1764143999999, "quote_volume": 16350.35669124, "trades": 96, "taker_buy_base": 1362583351.0, "taker_buy_quote": 13375.12836214 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 9.83e-06, "high": 9.84e-06, "low": 9.69e-06, "close": 9.7e-06, "volume": 3760031145.0, "close_time": 1764147599999, "quote_volume": 36626.41003905, "trades": 152, "taker_buy_base": 1044484495.0, "taker_buy_quote": 10207.37972673 }, { "timestamp": 1764147600000, "datetime": "2025-11-26T09:00:00", "open": 9.69e-06, "high": 9.69e-06, "low": 9.55e-06, "close": 9.58e-06, "volume": 9690856798.0, "close_time": 1764151199999, "quote_volume": 93172.72591602, "trades": 349, "taker_buy_base": 3938224766.0, "taker_buy_quote": 37797.87259073 }, { "timestamp": 1764151200000, "datetime": "2025-11-26T10:00:00", "open": 9.57e-06, "high": 9.62e-06, "low": 9.55e-06, "close": 9.59e-06, "volume": 2457755656.0, "close_time": 1764154799999, "quote_volume": 23550.20309947, "trades": 104, "taker_buy_base": 1728422787.0, "taker_buy_quote": 16569.21000425 }, { "timestamp": 1764154800000, "datetime": "2025-11-26T11:00:00", "open": 9.59e-06, "high": 9.59e-06, "low": 9.54e-06, "close": 9.55e-06, "volume": 1238281776.0, "close_time": 1764158399999, "quote_volume": 11845.06351836, "trades": 161, "taker_buy_base": 450455993.0, "taker_buy_quote": 4311.42044237 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 9.54e-06, "high": 9.54e-06, "low": 9.44e-06, "close": 9.49e-06, "volume": 4912689435.0, "close_time": 1764161999999, "quote_volume": 46526.69313423, "trades": 359, "taker_buy_base": 1446761860.0, "taker_buy_quote": 13713.00078466 }, { "timestamp": 1764162000000, "datetime": "2025-11-26T13:00:00", "open": 9.48e-06, "high": 9.53e-06, "low": 9.46e-06, "close": 9.53e-06, "volume": 3703773381.0, "close_time": 1764165599999, "quote_volume": 35224.61060703, "trades": 189, "taker_buy_base": 2912208820.0, "taker_buy_quote": 27702.34297479 }, { "timestamp": 1764165600000, "datetime": "2025-11-26T14:00:00", "open": 9.53e-06, "high": 9.57e-06, "low": 9.42e-06, "close": 9.44e-06, "volume": 9815460898.0, "close_time": 1764169199999, "quote_volume": 93332.95498173, "trades": 349, "taker_buy_base": 5911172711.0, "taker_buy_quote": 56216.70301665 }, { "timestamp": 1764169200000, "datetime": "2025-11-26T15:00:00", "open": 9.44e-06, "high": 9.54e-06, "low": 9.38e-06, "close": 9.41e-06, "volume": 5382010470.0, "close_time": 1764172799999, "quote_volume": 50891.90781999, "trades": 314, "taker_buy_base": 2580724608.0, "taker_buy_quote": 24429.78904868 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 9.44e-06, "high": 9.58e-06, "low": 9.44e-06, "close": 9.55e-06, "volume": 9014183547.0, "close_time": 1764176399999, "quote_volume": 85682.80691851, "trades": 382, "taker_buy_base": 4383910407.0, "taker_buy_quote": 41684.68172225 }, { "timestamp": 1764176400000, "datetime": "2025-11-26T17:00:00", "open": 9.55e-06, "high": 9.88e-06, "low": 9.53e-06, "close": 9.88e-06, "volume": 9940129554.0, "close_time": 1764179999999, "quote_volume": 96700.24597714, "trades": 603, "taker_buy_base": 4663315381.0, "taker_buy_quote": 45562.51897705 }, { "timestamp": 1764180000000, "datetime": "2025-11-26T18:00:00", "open": 9.88e-06, "high": 1.003e-05, "low": 9.83e-06, "close": 1.002e-05, "volume": 11599433250.0, "close_time": 1764183599999, "quote_volume": 115154.30729198, "trades": 551, "taker_buy_base": 4714916506.0, "taker_buy_quote": 46833.02514356 }, { "timestamp": 1764183600000, "datetime": "2025-11-26T19:00:00", "open": 1.003e-05, "high": 1.003e-05, "low": 9.92e-06, "close": 9.93e-06, "volume": 5381680766.0, "close_time": 1764187199999, "quote_volume": 53588.76028352, "trades": 205, "taker_buy_base": 3243244620.0, "taker_buy_quote": 32317.38294713 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 9.93e-06, "high": 9.95e-06, "low": 9.86e-06, "close": 9.94e-06, "volume": 2782887459.0, "close_time": 1764190799999, "quote_volume": 27561.97795637, "trades": 183, "taker_buy_base": 474977584.0, "taker_buy_quote": 4706.34655043 }, { "timestamp": 1764190800000, "datetime": "2025-11-26T21:00:00", "open": 9.95e-06, "high": 1.021e-05, "low": 9.92e-06, "close": 1.007e-05, "volume": 8457861616.0, "close_time": 1764194399999, "quote_volume": 85503.33163414, "trades": 558, "taker_buy_base": 3798246449.0, "taker_buy_quote": 38360.97641925 }, { "timestamp": 1764194400000, "datetime": "2025-11-26T22:00:00", "open": 1.009e-05, "high": 1.011e-05, "low": 1.003e-05, "close": 1.01e-05, "volume": 3441355434.0, "close_time": 1764197999999, "quote_volume": 34725.97741733, "trades": 165, "taker_buy_base": 2154525701.0, "taker_buy_quote": 21749.71356663 }, { "timestamp": 1764198000000, "datetime": "2025-11-26T23:00:00", "open": 1.008e-05, "high": 1.012e-05, "low": 9.99e-06, "close": 1.002e-05, "volume": 1448127891.0, "close_time": 1764201599999, "quote_volume": 14521.79980516, "trades": 145, "taker_buy_base": 483560437.0, "taker_buy_quote": 4854.50257945 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 1.003e-05, "high": 1.005e-05, "low": 9.95e-06, "close": 9.97e-06, "volume": 8404484812.0, "close_time": 1764205199999, "quote_volume": 83932.0282251, "trades": 249, "taker_buy_base": 3513057742.0, "taker_buy_quote": 35069.47501057 }, { "timestamp": 1764205200000, "datetime": "2025-11-27T01:00:00", "open": 9.96e-06, "high": 1.003e-05, "low": 9.89e-06, "close": 1e-05, "volume": 1724640527.0, "close_time": 1764208799999, "quote_volume": 17163.12924224, "trades": 162, "taker_buy_base": 620567923.0, "taker_buy_quote": 6180.3040465 }, { "timestamp": 1764208800000, "datetime": "2025-11-27T02:00:00", "open": 9.99e-06, "high": 1.008e-05, "low": 9.95e-06, "close": 1.002e-05, "volume": 5242334142.0, "close_time": 1764212399999, "quote_volume": 52590.94090265, "trades": 231, "taker_buy_base": 2242752186.0, "taker_buy_quote": 22487.28690787 }, { "timestamp": 1764212400000, "datetime": "2025-11-27T03:00:00", "open": 1.003e-05, "high": 1.008e-05, "low": 9.94e-06, "close": 9.99e-06, "volume": 12047801626.0, "close_time": 1764215999999, "quote_volume": 120424.32406439, "trades": 224, "taker_buy_base": 5407527827.0, "taker_buy_quote": 54241.97604091 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 1e-05, "high": 1.014e-05, "low": 1e-05, "close": 1.011e-05, "volume": 2971163916.0, "close_time": 1764219599999, "quote_volume": 29996.18536549, "trades": 218, "taker_buy_base": 2098105099.0, "taker_buy_quote": 21183.62457964 }, { "timestamp": 1764219600000, "datetime": "2025-11-27T05:00:00", "open": 1.01e-05, "high": 1.01e-05, "low": 9.97e-06, "close": 1e-05, "volume": 6969906930.0, "close_time": 1764223199999, "quote_volume": 69833.43650764, "trades": 223, "taker_buy_base": 2203734307.0, "taker_buy_quote": 22088.90196923 }, { "timestamp": 1764223200000, "datetime": "2025-11-27T06:00:00", "open": 1.001e-05, "high": 1.005e-05, "low": 9.98e-06, "close": 1e-05, "volume": 2899526837.0, "close_time": 1764226799999, "quote_volume": 29059.47718828, "trades": 125, "taker_buy_base": 1826090619.0, "taker_buy_quote": 18309.84826467 }, { "timestamp": 1764226800000, "datetime": "2025-11-27T07:00:00", "open": 1e-05, "high": 1.003e-05, "low": 9.98e-06, "close": 9.99e-06, "volume": 5127789148.0, "close_time": 1764230399999, "quote_volume": 51240.51731889, "trades": 133, "taker_buy_base": 1798093562.0, "taker_buy_quote": 17969.97331685 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 9.99e-06, "high": 1e-05, "low": 9.92e-06, "close": 9.96e-06, "volume": 1627707424.0, "close_time": 1764233999999, "quote_volume": 16200.2958901, "trades": 142, "taker_buy_base": 1017879931.0, "taker_buy_quote": 10132.97948065 }, { "timestamp": 1764234000000, "datetime": "2025-11-27T09:00:00", "open": 9.96e-06, "high": 9.97e-06, "low": 9.89e-06, "close": 9.9e-06, "volume": 2711414606.0, "close_time": 1764237599999, "quote_volume": 26887.84512626, "trades": 162, "taker_buy_base": 944307807.0, "taker_buy_quote": 9374.18056238 }, { "timestamp": 1764237600000, "datetime": "2025-11-27T10:00:00", "open": 9.89e-06, "high": 9.92e-06, "low": 9.81e-06, "close": 9.86e-06, "volume": 5797218080.0, "close_time": 1764241199999, "quote_volume": 57135.70931949, "trades": 229, "taker_buy_base": 2876871375.0, "taker_buy_quote": 28371.20414156 }, { "timestamp": 1764241200000, "datetime": "2025-11-27T11:00:00", "open": 9.85e-06, "high": 9.86e-06, "low": 9.81e-06, "close": 9.83e-06, "volume": 1992771090.0, "close_time": 1764244799999, "quote_volume": 19567.64637994, "trades": 114, "taker_buy_base": 807594641.0, "taker_buy_quote": 7928.82903357 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 9.82e-06, "high": 9.83e-06, "low": 9.77e-06, "close": 9.77e-06, "volume": 2282886296.0, "close_time": 1764248399999, "quote_volume": 22366.18852226, "trades": 158, "taker_buy_base": 721465513.0, "taker_buy_quote": 7074.13243273 }, { "timestamp": 1764248400000, "datetime": "2025-11-27T13:00:00", "open": 9.78e-06, "high": 9.89e-06, "low": 9.78e-06, "close": 9.86e-06, "volume": 7032438445.0, "close_time": 1764251999999, "quote_volume": 69301.93715842, "trades": 281, "taker_buy_base": 5357342399.0, "taker_buy_quote": 52830.09299755 }, { "timestamp": 1764252000000, "datetime": "2025-11-27T14:00:00", "open": 9.86e-06, "high": 9.95e-06, "low": 9.85e-06, "close": 9.94e-06, "volume": 1360594158.0, "close_time": 1764255599999, "quote_volume": 13448.48564109, "trades": 135, "taker_buy_base": 541847997.0, "taker_buy_quote": 5364.77899685 }, { "timestamp": 1764255600000, "datetime": "2025-11-27T15:00:00", "open": 9.93e-06, "high": 9.98e-06, "low": 9.87e-06, "close": 9.98e-06, "volume": 2485920056.0, "close_time": 1764259199999, "quote_volume": 24678.99116598, "trades": 183, "taker_buy_base": 1597319674.0, "taker_buy_quote": 15864.24303887 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 9.98e-06, "high": 1.002e-05, "low": 9.94e-06, "close": 9.99e-06, "volume": 4228932990.0, "close_time": 1764262799999, "quote_volume": 42189.10411947, "trades": 288, "taker_buy_base": 2390897112.0, "taker_buy_quote": 23861.23330434 }, { "timestamp": 1764262800000, "datetime": "2025-11-27T17:00:00", "open": 9.99e-06, "high": 1.002e-05, "low": 9.96e-06, "close": 1.001e-05, "volume": 1686093170.0, "close_time": 1764266399999, "quote_volume": 16860.52299217, "trades": 110, "taker_buy_base": 988962751.0, "taker_buy_quote": 9895.09298489 }, { "timestamp": 1764266400000, "datetime": "2025-11-27T18:00:00", "open": 1.002e-05, "high": 1.007e-05, "low": 9.97e-06, "close": 1.003e-05, "volume": 2543661826.0, "close_time": 1764269999999, "quote_volume": 25483.90559138, "trades": 268, "taker_buy_base": 1786073980.0, "taker_buy_quote": 17910.77349516 }, { "timestamp": 1764270000000, "datetime": "2025-11-27T19:00:00", "open": 1.002e-05, "high": 1.008e-05, "low": 1.002e-05, "close": 1.007e-05, "volume": 6158963731.0, "close_time": 1764273599999, "quote_volume": 61938.59813955, "trades": 163, "taker_buy_base": 3590226101.0, "taker_buy_quote": 36115.5925368 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 1.007e-05, "high": 1.011e-05, "low": 1.006e-05, "close": 1.008e-05, "volume": 3115743580.0, "close_time": 1764277199999, "quote_volume": 31442.65644651, "trades": 150, "taker_buy_base": 1880277017.0, "taker_buy_quote": 18972.62774843 }, { "timestamp": 1764277200000, "datetime": "2025-11-27T21:00:00", "open": 1.008e-05, "high": 1.016e-05, "low": 1.007e-05, "close": 1.01e-05, "volume": 2815113606.0, "close_time": 1764280799999, "quote_volume": 28458.90891529, "trades": 231, "taker_buy_base": 826394889.0, "taker_buy_quote": 8364.4897982 }, { "timestamp": 1764280800000, "datetime": "2025-11-27T22:00:00", "open": 1.011e-05, "high": 1.011e-05, "low": 9.91e-06, "close": 9.94e-06, "volume": 4445007165.0, "close_time": 1764284399999, "quote_volume": 44591.93449666, "trades": 219, "taker_buy_base": 1799914827.0, "taker_buy_quote": 18023.5813945 }, { "timestamp": 1764284400000, "datetime": "2025-11-27T23:00:00", "open": 9.94e-06, "high": 9.94e-06, "low": 9.86e-06, "close": 9.9e-06, "volume": 2411827855.0, "close_time": 1764287999999, "quote_volume": 23881.48874158, "trades": 131, "taker_buy_base": 1611049195.0, "taker_buy_quote": 15960.43382398 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 9.9e-06, "high": 9.93e-06, "low": 9.85e-06, "close": 9.86e-06, "volume": 1642418959.0, "close_time": 1764291599999, "quote_volume": 16253.2128441, "trades": 126, "taker_buy_base": 486810995.0, "taker_buy_quote": 4816.26898211 }, { "timestamp": 1764291600000, "datetime": "2025-11-28T01:00:00", "open": 9.86e-06, "high": 9.86e-06, "low": 9.7e-06, "close": 9.72e-06, "volume": 7264819469.0, "close_time": 1764295199999, "quote_volume": 71197.47350079, "trades": 321, "taker_buy_base": 1024274843.0, "taker_buy_quote": 10044.32214089 }, { "timestamp": 1764295200000, "datetime": "2025-11-28T02:00:00", "open": 9.72e-06, "high": 9.75e-06, "low": 9.63e-06, "close": 9.71e-06, "volume": 9313432738.0, "close_time": 1764298799999, "quote_volume": 90036.38636105, "trades": 395, "taker_buy_base": 3225001518.0, "taker_buy_quote": 31229.13570601 }, { "timestamp": 1764298800000, "datetime": "2025-11-28T03:00:00", "open": 9.71e-06, "high": 9.78e-06, "low": 9.7e-06, "close": 9.76e-06, "volume": 4034515405.0, "close_time": 1764302399999, "quote_volume": 39322.3281139, "trades": 206, "taker_buy_base": 1590776959.0, "taker_buy_quote": 15511.66677799 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 9.75e-06, "high": 9.8e-06, "low": 9.71e-06, "close": 9.71e-06, "volume": 1943698699.0, "close_time": 1764305999999, "quote_volume": 18946.20871406, "trades": 142, "taker_buy_base": 624718021.0, "taker_buy_quote": 6084.53876555 }, { "timestamp": 1764306000000, "datetime": "2025-11-28T05:00:00", "open": 9.7e-06, "high": 9.8e-06, "low": 9.68e-06, "close": 9.76e-06, "volume": 7878666908.0, "close_time": 1764309599999, "quote_volume": 76631.81797271, "trades": 266, "taker_buy_base": 3190307339.0, "taker_buy_quote": 31043.96602538 }, { "timestamp": 1764309600000, "datetime": "2025-11-28T06:00:00", "open": 9.75e-06, "high": 9.76e-06, "low": 9.69e-06, "close": 9.74e-06, "volume": 3863973483.0, "close_time": 1764313199999, "quote_volume": 37586.04821901, "trades": 156, "taker_buy_base": 1788174604.0, "taker_buy_quote": 17385.32993214 }, { "timestamp": 1764313200000, "datetime": "2025-11-28T07:00:00", "open": 9.75e-06, "high": 9.8e-06, "low": 9.72e-06, "close": 9.73e-06, "volume": 2009252447.0, "close_time": 1764316799999, "quote_volume": 19582.99128464, "trades": 100, "taker_buy_base": 1459712764.0, "taker_buy_quote": 14229.5488882 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 9.72e-06, "high": 1.01e-05, "low": 9.72e-06, "close": 1.008e-05, "volume": 11804430452.0, "close_time": 1764320399999, "quote_volume": 117530.21684243, "trades": 636, "taker_buy_base": 5346118343.0, "taker_buy_quote": 53267.17771376 }, { "timestamp": 1764320400000, "datetime": "2025-11-28T09:00:00", "open": 1.008e-05, "high": 1.009e-05, "low": 9.95e-06, "close": 9.96e-06, "volume": 4571734635.0, "close_time": 1764323999999, "quote_volume": 45785.52940336, "trades": 269, "taker_buy_base": 1799950415.0, "taker_buy_quote": 18011.87974376 }, { "timestamp": 1764324000000, "datetime": "2025-11-28T10:00:00", "open": 9.97e-06, "high": 1.003e-05, "low": 9.97e-06, "close": 9.99e-06, "volume": 3057370975.0, "close_time": 1764327599999, "quote_volume": 30556.13381488, "trades": 144, "taker_buy_base": 2287274612.0, "taker_buy_quote": 22852.28986015 }, { "timestamp": 1764327600000, "datetime": "2025-11-28T11:00:00", "open": 9.98e-06, "high": 9.99e-06, "low": 9.82e-06, "close": 9.93e-06, "volume": 3766808873.0, "close_time": 1764331199999, "quote_volume": 37297.72545557, "trades": 304, "taker_buy_base": 1420405185.0, "taker_buy_quote": 14051.24284446 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 9.92e-06, "high": 9.97e-06, "low": 9.9e-06, "close": 9.94e-06, "volume": 2687714084.0, "close_time": 1764334799999, "quote_volume": 26711.41182159, "trades": 220, "taker_buy_base": 1630873866.0, "taker_buy_quote": 16211.91441074 }, { "timestamp": 1764334800000, "datetime": "2025-11-28T13:00:00", "open": 9.92e-06, "high": 1.01e-05, "low": 9.88e-06, "close": 1.006e-05, "volume": 6520431203.0, "close_time": 1764338399999, "quote_volume": 65285.69760032, "trades": 323, "taker_buy_base": 4184430541.0, "taker_buy_quote": 41974.755386 }, { "timestamp": 1764338400000, "datetime": "2025-11-28T14:00:00", "open": 1.006e-05, "high": 1.023e-05, "low": 1.005e-05, "close": 1.019e-05, "volume": 12267094202.0, "close_time": 1764341999999, "quote_volume": 124116.04395218, "trades": 669, "taker_buy_base": 6534465335.0, "taker_buy_quote": 66132.52739576 }, { "timestamp": 1764342000000, "datetime": "2025-11-28T15:00:00", "open": 1.019e-05, "high": 1.045e-05, "low": 1.013e-05, "close": 1.015e-05, "volume": 24901957134.0, "close_time": 1764345599999, "quote_volume": 255978.88530126, "trades": 1177, "taker_buy_base": 12873798086.0, "taker_buy_quote": 132365.3549324 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 1.016e-05, "high": 1.016e-05, "low": 9.87e-06, "close": 9.88e-06, "volume": 14039234584.0, "close_time": 1764349199999, "quote_volume": 140234.80345026, "trades": 683, "taker_buy_base": 5179451839.0, "taker_buy_quote": 51666.07101244 }, { "timestamp": 1764349200000, "datetime": "2025-11-28T17:00:00", "open": 9.88e-06, "high": 9.9e-06, "low": 9.76e-06, "close": 9.76e-06, "volume": 9509230783.0, "close_time": 1764352799999, "quote_volume": 93342.85459796, "trades": 504, "taker_buy_base": 3398286173.0, "taker_buy_quote": 33304.73532379 }, { "timestamp": 1764352800000, "datetime": "2025-11-28T18:00:00", "open": 9.77e-06, "high": 9.82e-06, "low": 9.69e-06, "close": 9.81e-06, "volume": 10989357541.0, "close_time": 1764356399999, "quote_volume": 107203.53512043, "trades": 409, "taker_buy_base": 4447043829.0, "taker_buy_quote": 43455.37974832 }, { "timestamp": 1764356400000, "datetime": "2025-11-28T19:00:00", "open": 9.8e-06, "high": 9.9e-06, "low": 9.76e-06, "close": 9.84e-06, "volume": 3909463564.0, "close_time": 1764359999999, "quote_volume": 38441.77511162, "trades": 240, "taker_buy_base": 1741474708.0, "taker_buy_quote": 17135.69016524 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 9.83e-06, "high": 9.85e-06, "low": 9.76e-06, "close": 9.81e-06, "volume": 2514348311.0, "close_time": 1764363599999, "quote_volume": 24636.92332202, "trades": 181, "taker_buy_base": 1738226265.0, "taker_buy_quote": 17032.3795386 }, { "timestamp": 1764363600000, "datetime": "2025-11-28T21:00:00", "open": 9.81e-06, "high": 9.83e-06, "low": 9.75e-06, "close": 9.76e-06, "volume": 3666077105.0, "close_time": 1764367199999, "quote_volume": 35916.93902759, "trades": 183, "taker_buy_base": 1862428774.0, "taker_buy_quote": 18260.46095112 }, { "timestamp": 1764367200000, "datetime": "2025-11-28T22:00:00", "open": 9.75e-06, "high": 9.81e-06, "low": 9.72e-06, "close": 9.8e-06, "volume": 5927340371.0, "close_time": 1764370799999, "quote_volume": 57962.25182321, "trades": 264, "taker_buy_base": 3339816126.0, "taker_buy_quote": 32676.48872524 }, { "timestamp": 1764370800000, "datetime": "2025-11-28T23:00:00", "open": 9.82e-06, "high": 9.83e-06, "low": 9.77e-06, "close": 9.79e-06, "volume": 1583485639.0, "close_time": 1764374399999, "quote_volume": 15521.22031144, "trades": 85, "taker_buy_base": 326075291.0, "taker_buy_quote": 3197.47425528 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 9.79e-06, "high": 9.84e-06, "low": 9.76e-06, "close": 9.79e-06, "volume": 1989771722.0, "close_time": 1764377999999, "quote_volume": 19494.57732291, "trades": 116, "taker_buy_base": 1265158048.0, "taker_buy_quote": 12400.65327649 }, { "timestamp": 1764378000000, "datetime": "2025-11-29T01:00:00", "open": 9.79e-06, "high": 9.84e-06, "low": 9.76e-06, "close": 9.78e-06, "volume": 3168416738.0, "close_time": 1764381599999, "quote_volume": 31024.36931998, "trades": 147, "taker_buy_base": 1580101787.0, "taker_buy_quote": 15469.1763757 }, { "timestamp": 1764381600000, "datetime": "2025-11-29T02:00:00", "open": 9.77e-06, "high": 9.8e-06, "low": 9.75e-06, "close": 9.8e-06, "volume": 3772408062.0, "close_time": 1764385199999, "quote_volume": 36862.80602732, "trades": 149, "taker_buy_base": 1948547448.0, "taker_buy_quote": 19061.08535628 }, { "timestamp": 1764385200000, "datetime": "2025-11-29T03:00:00", "open": 9.8e-06, "high": 9.84e-06, "low": 9.75e-06, "close": 9.76e-06, "volume": 1248538133.0, "close_time": 1764388799999, "quote_volume": 12203.47472944, "trades": 101, "taker_buy_base": 402123664.0, "taker_buy_quote": 3931.80685799 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 9.76e-06, "high": 9.82e-06, "low": 9.73e-06, "close": 9.82e-06, "volume": 5331865835.0, "close_time": 1764392399999, "quote_volume": 52128.76842777, "trades": 255, "taker_buy_base": 3335668671.0, "taker_buy_quote": 32622.70961804 }, { "timestamp": 1764392400000, "datetime": "2025-11-29T05:00:00", "open": 9.8e-06, "high": 9.8e-06, "low": 9.74e-06, "close": 9.74e-06, "volume": 3391050449.0, "close_time": 1764395999999, "quote_volume": 33139.28103716, "trades": 159, "taker_buy_base": 903847944.0, "taker_buy_quote": 8832.73500405 }, { "timestamp": 1764396000000, "datetime": "2025-11-29T06:00:00", "open": 9.75e-06, "high": 9.77e-06, "low": 9.63e-06, "close": 9.68e-06, "volume": 11191997657.0, "close_time": 1764399599999, "quote_volume": 108408.50899416, "trades": 363, "taker_buy_base": 3416203040.0, "taker_buy_quote": 33142.56103229 }, { "timestamp": 1764399600000, "datetime": "2025-11-29T07:00:00", "open": 9.67e-06, "high": 9.72e-06, "low": 9.66e-06, "close": 9.68e-06, "volume": 3517431295.0, "close_time": 1764403199999, "quote_volume": 34034.87443066, "trades": 135, "taker_buy_base": 2568934492.0, "taker_buy_quote": 24864.75337775 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 9.67e-06, "high": 9.69e-06, "low": 9.62e-06, "close": 9.64e-06, "volume": 1880422626.0, "close_time": 1764406799999, "quote_volume": 18165.05027662, "trades": 109, "taker_buy_base": 1284223715.0, "taker_buy_quote": 12417.51821771 }, { "timestamp": 1764406800000, "datetime": "2025-11-29T09:00:00", "open": 9.65e-06, "high": 9.66e-06, "low": 9.62e-06, "close": 9.66e-06, "volume": 1511565613.0, "close_time": 1764410399999, "quote_volume": 14577.47097448, "trades": 191, "taker_buy_base": 970666895.0, "taker_buy_quote": 9362.34354143 }, { "timestamp": 1764410400000, "datetime": "2025-11-29T10:00:00", "open": 9.65e-06, "high": 9.71e-06, "low": 9.61e-06, "close": 9.69e-06, "volume": 2897650264.0, "close_time": 1764413999999, "quote_volume": 27966.66305147, "trades": 155, "taker_buy_base": 1511108846.0, "taker_buy_quote": 14621.89424843 }, { "timestamp": 1764414000000, "datetime": "2025-11-29T11:00:00", "open": 9.68e-06, "high": 9.75e-06, "low": 9.68e-06, "close": 9.75e-06, "volume": 2328199115.0, "close_time": 1764417599999, "quote_volume": 22592.1301452, "trades": 175, "taker_buy_base": 1363923158.0, "taker_buy_quote": 13239.39918202 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 9.74e-06, "high": 9.76e-06, "low": 9.69e-06, "close": 9.69e-06, "volume": 3777649014.0, "close_time": 1764421199999, "quote_volume": 36703.5956367, "trades": 135, "taker_buy_base": 2255752702.0, "taker_buy_quote": 21915.9773936 }, { "timestamp": 1764421200000, "datetime": "2025-11-29T13:00:00", "open": 9.68e-06, "high": 9.72e-06, "low": 9.67e-06, "close": 9.7e-06, "volume": 2320253585.0, "close_time": 1764424799999, "quote_volume": 22494.32709371, "trades": 119, "taker_buy_base": 1294013494.0, "taker_buy_quote": 12541.58632855 }, { "timestamp": 1764424800000, "datetime": "2025-11-29T14:00:00", "open": 9.71e-06, "high": 9.72e-06, "low": 9.66e-06, "close": 9.68e-06, "volume": 3832697799.0, "close_time": 1764428399999, "quote_volume": 37117.46273752, "trades": 148, "taker_buy_base": 1529592547.0, "taker_buy_quote": 14829.63680856 }, { "timestamp": 1764428400000, "datetime": "2025-11-29T15:00:00", "open": 9.68e-06, "high": 9.79e-06, "low": 9.66e-06, "close": 9.78e-06, "volume": 4235093287.0, "close_time": 1764431999999, "quote_volume": 41268.42186769, "trades": 305, "taker_buy_base": 2487503413.0, "taker_buy_quote": 24262.06639616 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 9.77e-06, "high": 9.77e-06, "low": 9.69e-06, "close": 9.71e-06, "volume": 752578121.0, "close_time": 1764435599999, "quote_volume": 7314.46305105, "trades": 102, "taker_buy_base": 171545232.0, "taker_buy_quote": 1667.53749752 }, { "timestamp": 1764435600000, "datetime": "2025-11-29T17:00:00", "open": 9.69e-06, "high": 9.7e-06, "low": 9.58e-06, "close": 9.6e-06, "volume": 5502470495.0, "close_time": 1764439199999, "quote_volume": 52914.34694398, "trades": 306, "taker_buy_base": 2213831818.0, "taker_buy_quote": 21312.2368447 }, { "timestamp": 1764439200000, "datetime": "2025-11-29T18:00:00", "open": 9.59e-06, "high": 9.64e-06, "low": 9.54e-06, "close": 9.64e-06, "volume": 5351848002.0, "close_time": 1764442799999, "quote_volume": 51266.21131794, "trades": 216, "taker_buy_base": 2547580877.0, "taker_buy_quote": 24415.80942981 }, { "timestamp": 1764442800000, "datetime": "2025-11-29T19:00:00", "open": 9.63e-06, "high": 9.67e-06, "low": 9.62e-06, "close": 9.63e-06, "volume": 805198253.0, "close_time": 1764446399999, "quote_volume": 7765.81734579, "trades": 105, "taker_buy_base": 394570721.0, "taker_buy_quote": 3806.78670533 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 9.63e-06, "high": 9.69e-06, "low": 9.58e-06, "close": 9.68e-06, "volume": 1946442670.0, "close_time": 1764449999999, "quote_volume": 18731.8821911, "trades": 204, "taker_buy_base": 1170809830.0, "taker_buy_quote": 11264.352188 }, { "timestamp": 1764450000000, "datetime": "2025-11-29T21:00:00", "open": 9.68e-06, "high": 9.7e-06, "low": 9.64e-06, "close": 9.68e-06, "volume": 3295015236.0, "close_time": 1764453599999, "quote_volume": 31860.45872594, "trades": 106, "taker_buy_base": 1706522082.0, "taker_buy_quote": 16499.83444455 }, { "timestamp": 1764453600000, "datetime": "2025-11-29T22:00:00", "open": 9.67e-06, "high": 9.67e-06, "low": 9.64e-06, "close": 9.65e-06, "volume": 2880127121.0, "close_time": 1764457199999, "quote_volume": 27836.78907181, "trades": 84, "taker_buy_base": 1129061228.0, "taker_buy_quote": 10910.55394553 }, { "timestamp": 1764457200000, "datetime": "2025-11-29T23:00:00", "open": 9.64e-06, "high": 9.68e-06, "low": 9.62e-06, "close": 9.64e-06, "volume": 1145137171.0, "close_time": 1764460799999, "quote_volume": 11067.81762819, "trades": 56, "taker_buy_base": 843028841.0, "taker_buy_quote": 8150.51110818 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 9.66e-06, "high": 9.68e-06, "low": 9.63e-06, "close": 9.64e-06, "volume": 438732552.0, "close_time": 1764464399999, "quote_volume": 4236.54279023, "trades": 94, "taker_buy_base": 214704676.0, "taker_buy_quote": 2073.66841085 }, { "timestamp": 1764464400000, "datetime": "2025-11-30T01:00:00", "open": 9.64e-06, "high": 9.74e-06, "low": 9.63e-06, "close": 9.71e-06, "volume": 1667020357.0, "close_time": 1764467999999, "quote_volume": 16155.42990666, "trades": 294, "taker_buy_base": 860891647.0, "taker_buy_quote": 8341.74631457 }, { "timestamp": 1764468000000, "datetime": "2025-11-30T02:00:00", "open": 9.71e-06, "high": 9.75e-06, "low": 9.65e-06, "close": 9.65e-06, "volume": 549393709.0, "close_time": 1764471599999, "quote_volume": 5340.82280703, "trades": 201, "taker_buy_base": 175438313.0, "taker_buy_quote": 1707.13147662 }, { "timestamp": 1764471600000, "datetime": "2025-11-30T03:00:00", "open": 9.65e-06, "high": 9.67e-06, "low": 9.54e-06, "close": 9.66e-06, "volume": 2617015827.0, "close_time": 1764475199999, "quote_volume": 25146.03257138, "trades": 367, "taker_buy_base": 1280122757.0, "taker_buy_quote": 12325.29385146 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 9.67e-06, "high": 9.69e-06, "low": 9.59e-06, "close": 9.6e-06, "volume": 1370374976.0, "close_time": 1764478799999, "quote_volume": 13203.89203418, "trades": 218, "taker_buy_base": 175564714.0, "taker_buy_quote": 1692.34602621 }, { "timestamp": 1764478800000, "datetime": "2025-11-30T05:00:00", "open": 9.59e-06, "high": 9.6e-06, "low": 9.51e-06, "close": 9.55e-06, "volume": 4883411650.0, "close_time": 1764482399999, "quote_volume": 46558.52017817, "trades": 306, "taker_buy_base": 1639227626.0, "taker_buy_quote": 15648.49907153 }, { "timestamp": 1764482400000, "datetime": "2025-11-30T06:00:00", "open": 9.54e-06, "high": 9.65e-06, "low": 9.53e-06, "close": 9.63e-06, "volume": 1587350743.0, "close_time": 1764485999999, "quote_volume": 15277.9338529, "trades": 117, "taker_buy_base": 565450698.0, "taker_buy_quote": 5450.10220642 }, { "timestamp": 1764486000000, "datetime": "2025-11-30T07:00:00", "open": 9.63e-06, "high": 9.69e-06, "low": 9.62e-06, "close": 9.68e-06, "volume": 1487490638.0, "close_time": 1764489599999, "quote_volume": 14362.87136391, "trades": 210, "taker_buy_base": 246420995.0, "taker_buy_quote": 2379.80751531 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 9.67e-06, "high": 9.73e-06, "low": 9.63e-06, "close": 9.67e-06, "volume": 900941868.0, "close_time": 1764493199999, "quote_volume": 8707.71281291, "trades": 165, "taker_buy_base": 298460847.0, "taker_buy_quote": 2891.15947352 }, { "timestamp": 1764493200000, "datetime": "2025-11-30T09:00:00", "open": 9.66e-06, "high": 9.71e-06, "low": 9.66e-06, "close": 9.67e-06, "volume": 2868473353.0, "close_time": 1764496799999, "quote_volume": 27789.63749321, "trades": 82, "taker_buy_base": 1773002533.0, "taker_buy_quote": 17185.47145188 }, { "timestamp": 1764496800000, "datetime": "2025-11-30T10:00:00", "open": 9.71e-06, "high": 9.74e-06, "low": 9.65e-06, "close": 9.65e-06, "volume": 2116097701.0, "close_time": 1764500399999, "quote_volume": 20524.74396156, "trades": 208, "taker_buy_base": 1224514485.0, "taker_buy_quote": 11880.93423132 }, { "timestamp": 1764500400000, "datetime": "2025-11-30T11:00:00", "open": 9.65e-06, "high": 9.68e-06, "low": 9.62e-06, "close": 9.62e-06, "volume": 3924314860.0, "close_time": 1764503999999, "quote_volume": 37914.92479005, "trades": 124, "taker_buy_base": 2586024512.0, "taker_buy_quote": 24990.97790834 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 9.61e-06, "high": 9.74e-06, "low": 9.58e-06, "close": 9.7e-06, "volume": 5849421044.0, "close_time": 1764507599999, "quote_volume": 56506.52679925, "trades": 272, "taker_buy_base": 2567022790.0, "taker_buy_quote": 24808.30967963 }, { "timestamp": 1764507600000, "datetime": "2025-11-30T13:00:00", "open": 9.69e-06, "high": 9.85e-06, "low": 9.69e-06, "close": 9.78e-06, "volume": 5311556139.0, "close_time": 1764511199999, "quote_volume": 52047.98828133, "trades": 334, "taker_buy_base": 2480586360.0, "taker_buy_quote": 24293.741867 }, { "timestamp": 1764511200000, "datetime": "2025-11-30T14:00:00", "open": 9.79e-06, "high": 9.79e-06, "low": 9.62e-06, "close": 9.64e-06, "volume": 3509601163.0, "close_time": 1764514799999, "quote_volume": 34054.00706129, "trades": 272, "taker_buy_base": 655467944.0, "taker_buy_quote": 6332.82602832 }, { "timestamp": 1764514800000, "datetime": "2025-11-30T15:00:00", "open": 9.65e-06, "high": 9.65e-06, "low": 9.57e-06, "close": 9.62e-06, "volume": 5617795792.0, "close_time": 1764518399999, "quote_volume": 53957.9372161, "trades": 335, "taker_buy_base": 3639022481.0, "taker_buy_quote": 34952.29357957 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 9.61e-06, "high": 9.73e-06, "low": 9.61e-06, "close": 9.71e-06, "volume": 1896865448.0, "close_time": 1764521999999, "quote_volume": 18357.99910621, "trades": 148, "taker_buy_base": 878325946.0, "taker_buy_quote": 8482.92278684 }, { "timestamp": 1764522000000, "datetime": "2025-11-30T17:00:00", "open": 9.71e-06, "high": 9.71e-06, "low": 9.63e-06, "close": 9.67e-06, "volume": 2186378620.0, "close_time": 1764525599999, "quote_volume": 21102.70902109, "trades": 206, "taker_buy_base": 555604248.0, "taker_buy_quote": 5359.36779187 }, { "timestamp": 1764525600000, "datetime": "2025-11-30T18:00:00", "open": 9.68e-06, "high": 9.68e-06, "low": 9.64e-06, "close": 9.68e-06, "volume": 2529797291.0, "close_time": 1764529199999, "quote_volume": 24433.90381417, "trades": 148, "taker_buy_base": 458750934.0, "taker_buy_quote": 4433.59513894 }, { "timestamp": 1764529200000, "datetime": "2025-11-30T19:00:00", "open": 9.68e-06, "high": 9.71e-06, "low": 9.67e-06, "close": 9.68e-06, "volume": 2391048878.0, "close_time": 1764532799999, "quote_volume": 23176.97536829, "trades": 124, "taker_buy_base": 1383948283.0, "taker_buy_quote": 13413.3032186 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 9.69e-06, "high": 9.73e-06, "low": 9.61e-06, "close": 9.66e-06, "volume": 4110678342.0, "close_time": 1764536399999, "quote_volume": 39626.00441696, "trades": 162, "taker_buy_base": 470802400.0, "taker_buy_quote": 4543.55619568 }, { "timestamp": 1764536400000, "datetime": "2025-11-30T21:00:00", "open": 9.65e-06, "high": 9.66e-06, "low": 9.58e-06, "close": 9.58e-06, "volume": 1509851097.0, "close_time": 1764539999999, "quote_volume": 14504.84443969, "trades": 165, "taker_buy_base": 425944269.0, "taker_buy_quote": 4092.25713445 }, { "timestamp": 1764540000000, "datetime": "2025-11-30T22:00:00", "open": 9.58e-06, "high": 9.65e-06, "low": 9.56e-06, "close": 9.64e-06, "volume": 2120344644.0, "close_time": 1764543599999, "quote_volume": 20356.85333328, "trades": 136, "taker_buy_base": 913613383.0, "taker_buy_quote": 8760.90718369 }, { "timestamp": 1764543600000, "datetime": "2025-11-30T23:00:00", "open": 9.62e-06, "high": 9.62e-06, "low": 9.34e-06, "close": 9.36e-06, "volume": 12733051926.0, "close_time": 1764547199999, "quote_volume": 120509.5916191, "trades": 546, "taker_buy_base": 7121789801.0, "taker_buy_quote": 67488.0539575 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 9.36e-06, "high": 9.39e-06, "low": 8.74e-06, "close": 8.75e-06, "volume": 97597224474.0, "close_time": 1764550799999, "quote_volume": 877471.24568286, "trades": 2470, "taker_buy_base": 39988037478.0, "taker_buy_quote": 359411.36490989 }, { "timestamp": 1764550800000, "datetime": "2025-12-01T01:00:00", "open": 8.75e-06, "high": 8.91e-06, "low": 8.72e-06, "close": 8.81e-06, "volume": 8207597495.0, "close_time": 1764554399999, "quote_volume": 72276.90685007, "trades": 440, "taker_buy_base": 4234128640.0, "taker_buy_quote": 37204.50476466 }, { "timestamp": 1764554400000, "datetime": "2025-12-01T02:00:00", "open": 8.81e-06, "high": 8.88e-06, "low": 8.79e-06, "close": 8.85e-06, "volume": 6556090167.0, "close_time": 1764557999999, "quote_volume": 58024.56664365, "trades": 250, "taker_buy_base": 2808322721.0, "taker_buy_quote": 24867.13376949 }, { "timestamp": 1764558000000, "datetime": "2025-12-01T03:00:00", "open": 8.85e-06, "high": 8.85e-06, "low": 8.69e-06, "close": 8.72e-06, "volume": 9584117744.0, "close_time": 1764561599999, "quote_volume": 83831.38178191, "trades": 438, "taker_buy_base": 3112706431.0, "taker_buy_quote": 27233.11146016 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 8.7e-06, "high": 8.72e-06, "low": 8.64e-06, "close": 8.68e-06, "volume": 6217595624.0, "close_time": 1764565199999, "quote_volume": 54008.67700156, "trades": 277, "taker_buy_base": 1600979368.0, "taker_buy_quote": 13917.9390643 }, { "timestamp": 1764565200000, "datetime": "2025-12-01T05:00:00", "open": 8.69e-06, "high": 8.71e-06, "low": 8.64e-06, "close": 8.7e-06, "volume": 5859203884.0, "close_time": 1764568799999, "quote_volume": 50822.15978748, "trades": 249, "taker_buy_base": 3815458066.0, "taker_buy_quote": 33110.8724457 }, { "timestamp": 1764568800000, "datetime": "2025-12-01T06:00:00", "open": 8.69e-06, "high": 8.78e-06, "low": 8.68e-06, "close": 8.75e-06, "volume": 8038912483.0, "close_time": 1764572399999, "quote_volume": 70156.0203534, "trades": 274, "taker_buy_base": 3934299276.0, "taker_buy_quote": 34323.63583548 }, { "timestamp": 1764572400000, "datetime": "2025-12-01T07:00:00", "open": 8.74e-06, "high": 8.74e-06, "low": 8.67e-06, "close": 8.74e-06, "volume": 5443825623.0, "close_time": 1764575999999, "quote_volume": 47404.07426785, "trades": 186, "taker_buy_base": 2991714683.0, "taker_buy_quote": 26056.47174117 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 8.74e-06, "high": 8.77e-06, "low": 8.7e-06, "close": 8.75e-06, "volume": 1586501023.0, "close_time": 1764579599999, "quote_volume": 13861.26983947, "trades": 130, "taker_buy_base": 714769750.0, "taker_buy_quote": 6250.69874996 }, { "timestamp": 1764579600000, "datetime": "2025-12-01T09:00:00", "open": 8.77e-06, "high": 8.79e-06, "low": 8.69e-06, "close": 8.69e-06, "volume": 3495211001.0, "close_time": 1764583199999, "quote_volume": 30492.31582463, "trades": 183, "taker_buy_base": 1495908664.0, "taker_buy_quote": 13061.04781281 }, { "timestamp": 1764583200000, "datetime": "2025-12-01T10:00:00", "open": 8.69e-06, "high": 8.75e-06, "low": 8.69e-06, "close": 8.71e-06, "volume": 1742724296.0, "close_time": 1764586799999, "quote_volume": 15223.95446686, "trades": 97, "taker_buy_base": 945041873.0, "taker_buy_quote": 8259.53496063 }, { "timestamp": 1764586800000, "datetime": "2025-12-01T11:00:00", "open": 8.71e-06, "high": 8.71e-06, "low": 8.6e-06, "close": 8.67e-06, "volume": 18912421995.0, "close_time": 1764590399999, "quote_volume": 163157.69145413, "trades": 476, "taker_buy_base": 3510770908.0, "taker_buy_quote": 30282.23923969 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 8.67e-06, "high": 8.79e-06, "low": 8.64e-06, "close": 8.75e-06, "volume": 18499144157.0, "close_time": 1764593999999, "quote_volume": 160970.02169449, "trades": 545, "taker_buy_base": 7718949723.0, "taker_buy_quote": 67086.33928544 }, { "timestamp": 1764594000000, "datetime": "2025-12-01T13:00:00", "open": 8.75e-06, "high": 8.88e-06, "low": 8.73e-06, "close": 8.79e-06, "volume": 13378537629.0, "close_time": 1764597599999, "quote_volume": 117833.49437942, "trades": 626, "taker_buy_base": 4728369685.0, "taker_buy_quote": 41684.94881421 }, { "timestamp": 1764597600000, "datetime": "2025-12-01T14:00:00", "open": 8.79e-06, "high": 8.9e-06, "low": 8.78e-06, "close": 8.8e-06, "volume": 13640389240.0, "close_time": 1764601199999, "quote_volume": 120690.61613202, "trades": 445, "taker_buy_base": 3442232599.0, "taker_buy_quote": 30420.02676866 }, { "timestamp": 1764601200000, "datetime": "2025-12-01T15:00:00", "open": 8.8e-06, "high": 8.84e-06, "low": 8.6e-06, "close": 8.78e-06, "volume": 14789314101.0, "close_time": 1764604799999, "quote_volume": 128545.90252543, "trades": 688, "taker_buy_base": 5487842858.0, "taker_buy_quote": 47787.05074028 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 8.78e-06, "high": 8.78e-06, "low": 8.61e-06, "close": 8.61e-06, "volume": 6703091998.0, "close_time": 1764608399999, "quote_volume": 58448.59290988, "trades": 350, "taker_buy_base": 1626748025.0, "taker_buy_quote": 14225.02171728 }, { "timestamp": 1764608400000, "datetime": "2025-12-01T17:00:00", "open": 8.62e-06, "high": 8.68e-06, "low": 8.59e-06, "close": 8.61e-06, "volume": 8023218904.0, "close_time": 1764611999999, "quote_volume": 69244.26088868, "trades": 468, "taker_buy_base": 5593892335.0, "taker_buy_quote": 48299.17781905 }, { "timestamp": 1764612000000, "datetime": "2025-12-01T18:00:00", "open": 8.62e-06, "high": 8.71e-06, "low": 8.59e-06, "close": 8.69e-06, "volume": 7533079247.0, "close_time": 1764615599999, "quote_volume": 65070.04318802, "trades": 707, "taker_buy_base": 4855137908.0, "taker_buy_quote": 41956.63644454 }, { "timestamp": 1764615600000, "datetime": "2025-12-01T19:00:00", "open": 8.69e-06, "high": 8.7e-06, "low": 8.6e-06, "close": 8.65e-06, "volume": 5421389278.0, "close_time": 1764619199999, "quote_volume": 46883.5477515, "trades": 641, "taker_buy_base": 2500897947.0, "taker_buy_quote": 21641.8261405 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 8.65e-06, "high": 8.81e-06, "low": 8.65e-06, "close": 8.74e-06, "volume": 9832300208.0, "close_time": 1764622799999, "quote_volume": 85856.21886512, "trades": 777, "taker_buy_base": 4336185396.0, "taker_buy_quote": 37856.57298395 }, { "timestamp": 1764622800000, "datetime": "2025-12-01T21:00:00", "open": 8.74e-06, "high": 8.86e-06, "low": 8.73e-06, "close": 8.81e-06, "volume": 19737182769.0, "close_time": 1764626399999, "quote_volume": 174026.13525129, "trades": 857, "taker_buy_base": 8921784642.0, "taker_buy_quote": 78621.13685179 }, { "timestamp": 1764626400000, "datetime": "2025-12-01T22:00:00", "open": 8.82e-06, "high": 8.87e-06, "low": 8.79e-06, "close": 8.82e-06, "volume": 13211030416.0, "close_time": 1764629999999, "quote_volume": 116729.4904686, "trades": 910, "taker_buy_base": 1997236409.0, "taker_buy_quote": 17642.8209854 }, { "timestamp": 1764630000000, "datetime": "2025-12-01T23:00:00", "open": 8.82e-06, "high": 8.86e-06, "low": 8.8e-06, "close": 8.81e-06, "volume": 3840013177.0, "close_time": 1764633599999, "quote_volume": 33854.8414041, "trades": 942, "taker_buy_base": 2391815217.0, "taker_buy_quote": 21086.39262897 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 8.81e-06, "high": 8.85e-06, "low": 8.77e-06, "close": 8.77e-06, "volume": 3820372836.0, "close_time": 1764637199999, "quote_volume": 33681.2818858, "trades": 466, "taker_buy_base": 1571345856.0, "taker_buy_quote": 13858.53270478 }, { "timestamp": 1764637200000, "datetime": "2025-12-02T01:00:00", "open": 8.77e-06, "high": 8.9e-06, "low": 8.77e-06, "close": 8.77e-06, "volume": 5148696952.0, "close_time": 1764640799999, "quote_volume": 45319.9474887, "trades": 233, "taker_buy_base": 2883893729.0, "taker_buy_quote": 25380.87945935 }, { "timestamp": 1764640800000, "datetime": "2025-12-02T02:00:00", "open": 8.76e-06, "high": 8.81e-06, "low": 8.73e-06, "close": 8.73e-06, "volume": 6614194518.0, "close_time": 1764644399999, "quote_volume": 57918.99590779, "trades": 259, "taker_buy_base": 1573979884.0, "taker_buy_quote": 13819.42837714 }, { "timestamp": 1764644400000, "datetime": "2025-12-02T03:00:00", "open": 8.74e-06, "high": 8.78e-06, "low": 8.67e-06, "close": 8.76e-06, "volume": 1657540497.0, "close_time": 1764647999999, "quote_volume": 14418.17462623, "trades": 147, "taker_buy_base": 1126600792.0, "taker_buy_quote": 9805.79910923 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 8.78e-06, "high": 8.79e-06, "low": 8.71e-06, "close": 8.71e-06, "volume": 1887302368.0, "close_time": 1764651599999, "quote_volume": 16523.79058213, "trades": 84, "taker_buy_base": 1258961628.0, "taker_buy_quote": 11031.54624155 }, { "timestamp": 1764651600000, "datetime": "2025-12-02T05:00:00", "open": 8.71e-06, "high": 8.74e-06, "low": 8.69e-06, "close": 8.74e-06, "volume": 1382741780.0, "close_time": 1764655199999, "quote_volume": 12062.42588993, "trades": 90, "taker_buy_base": 361593566.0, "taker_buy_quote": 3151.35739119 }, { "timestamp": 1764655200000, "datetime": "2025-12-02T06:00:00", "open": 8.74e-06, "high": 8.81e-06, "low": 8.7e-06, "close": 8.8e-06, "volume": 4534051287.0, "close_time": 1764658799999, "quote_volume": 39626.40301605, "trades": 172, "taker_buy_base": 2502635167.0, "taker_buy_quote": 21902.60305303 }, { "timestamp": 1764658800000, "datetime": "2025-12-02T07:00:00", "open": 8.8e-06, "high": 8.83e-06, "low": 8.77e-06, "close": 8.8e-06, "volume": 4741837338.0, "close_time": 1764662399999, "quote_volume": 41695.21163855, "trades": 150, "taker_buy_base": 1821769571.0, "taker_buy_quote": 16015.58255377 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 8.79e-06, "high": 8.8e-06, "low": 8.67e-06, "close": 8.69e-06, "volume": 10367973107.0, "close_time": 1764665999999, "quote_volume": 90280.14180763, "trades": 225, "taker_buy_base": 3433880482.0, "taker_buy_quote": 29884.79246854 }, { "timestamp": 1764666000000, "datetime": "2025-12-02T09:00:00", "open": 8.7e-06, "high": 8.78e-06, "low": 8.7e-06, "close": 8.71e-06, "volume": 2570252102.0, "close_time": 1764669599999, "quote_volume": 22418.04504917, "trades": 95, "taker_buy_base": 1373672920.0, "taker_buy_quote": 11989.71824571 }, { "timestamp": 1764669600000, "datetime": "2025-12-02T10:00:00", "open": 8.7e-06, "high": 8.83e-06, "low": 8.7e-06, "close": 8.82e-06, "volume": 4193429443.0, "close_time": 1764673199999, "quote_volume": 36850.11994857, "trades": 196, "taker_buy_base": 1670071058.0, "taker_buy_quote": 14689.69833056 }, { "timestamp": 1764673200000, "datetime": "2025-12-02T11:00:00", "open": 8.82e-06, "high": 8.86e-06, "low": 8.78e-06, "close": 8.84e-06, "volume": 1413041362.0, "close_time": 1764676799999, "quote_volume": 12454.29838846, "trades": 91, "taker_buy_base": 1064768729.0, "taker_buy_quote": 9383.28815043 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 8.84e-06, "high": 8.86e-06, "low": 8.78e-06, "close": 8.81e-06, "volume": 6519394369.0, "close_time": 1764680399999, "quote_volume": 57521.08635735, "trades": 126, "taker_buy_base": 2225625675.0, "taker_buy_quote": 19641.60098644 }, { "timestamp": 1764680400000, "datetime": "2025-12-02T13:00:00", "open": 8.8e-06, "high": 8.92e-06, "low": 8.77e-06, "close": 8.9e-06, "volume": 4260687921.0, "close_time": 1764683999999, "quote_volume": 37828.59471994, "trades": 161, "taker_buy_base": 2058000877.0, "taker_buy_quote": 18253.18688841 }, { "timestamp": 1764684000000, "datetime": "2025-12-02T14:00:00", "open": 8.9e-06, "high": 9.3e-06, "low": 8.89e-06, "close": 9.28e-06, "volume": 18392554543.0, "close_time": 1764687599999, "quote_volume": 168344.11520706, "trades": 767, "taker_buy_base": 10103670207.0, "taker_buy_quote": 92521.42692502 }, { "timestamp": 1764687600000, "datetime": "2025-12-02T15:00:00", "open": 9.28e-06, "high": 9.79e-06, "low": 9.28e-06, "close": 9.72e-06, "volume": 41247347464.0, "close_time": 1764691199999, "quote_volume": 393735.27902235, "trades": 1880, "taker_buy_base": 16535040261.0, "taker_buy_quote": 157890.66604771 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 9.72e-06, "high": 9.95e-06, "low": 9.64e-06, "close": 9.9e-06, "volume": 39387841694.0, "close_time": 1764694799999, "quote_volume": 385887.47567438, "trades": 1734, "taker_buy_base": 18814664008.0, "taker_buy_quote": 184360.0711316 }, { "timestamp": 1764694800000, "datetime": "2025-12-02T17:00:00", "open": 9.91e-06, "high": 1.005e-05, "low": 9.85e-06, "close": 9.89e-06, "volume": 23064255406.0, "close_time": 1764698399999, "quote_volume": 229662.71876023, "trades": 1073, "taker_buy_base": 11571487754.0, "taker_buy_quote": 115278.94845096 }, { "timestamp": 1764698400000, "datetime": "2025-12-02T18:00:00", "open": 9.88e-06, "high": 9.89e-06, "low": 9.78e-06, "close": 9.8e-06, "volume": 13059763329.0, "close_time": 1764701999999, "quote_volume": 128353.05481566, "trades": 449, "taker_buy_base": 5856135478.0, "taker_buy_quote": 57621.33874246 }, { "timestamp": 1764702000000, "datetime": "2025-12-02T19:00:00", "open": 9.8e-06, "high": 9.84e-06, "low": 9.75e-06, "close": 9.75e-06, "volume": 5043826510.0, "close_time": 1764705599999, "quote_volume": 49358.57500395, "trades": 267, "taker_buy_base": 1324931512.0, "taker_buy_quote": 12987.14625061 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 9.76e-06, "high": 9.77e-06, "low": 9.61e-06, "close": 9.69e-06, "volume": 17448270414.0, "close_time": 1764709199999, "quote_volume": 169016.18043278, "trades": 611, "taker_buy_base": 4491031325.0, "taker_buy_quote": 43467.23502125 }, { "timestamp": 1764709200000, "datetime": "2025-12-02T21:00:00", "open": 9.69e-06, "high": 9.92e-06, "low": 9.67e-06, "close": 9.92e-06, "volume": 17221953883.0, "close_time": 1764712799999, "quote_volume": 168189.37525629, "trades": 746, "taker_buy_base": 9897516918.0, "taker_buy_quote": 96648.63152448 }, { "timestamp": 1764712800000, "datetime": "2025-12-02T22:00:00", "open": 9.9e-06, "high": 1.003e-05, "low": 9.9e-06, "close": 1e-05, "volume": 19737792296.0, "close_time": 1764716399999, "quote_volume": 196463.33620657, "trades": 763, "taker_buy_base": 8584612392.0, "taker_buy_quote": 85469.54488069 }, { "timestamp": 1764716400000, "datetime": "2025-12-02T23:00:00", "open": 9.99e-06, "high": 9.99e-06, "low": 9.81e-06, "close": 9.84e-06, "volume": 8153789651.0, "close_time": 1764719999999, "quote_volume": 80740.3306535, "trades": 425, "taker_buy_base": 2325611945.0, "taker_buy_quote": 23078.31927958 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 9.84e-06, "high": 9.91e-06, "low": 9.83e-06, "close": 9.86e-06, "volume": 5377067149.0, "close_time": 1764723599999, "quote_volume": 53095.3239348, "trades": 245, "taker_buy_base": 3629989631.0, "taker_buy_quote": 35844.74184593 }, { "timestamp": 1764723600000, "datetime": "2025-12-03T01:00:00", "open": 9.86e-06, "high": 9.88e-06, "low": 9.8e-06, "close": 9.83e-06, "volume": 2928629164.0, "close_time": 1764727199999, "quote_volume": 28802.99804367, "trades": 181, "taker_buy_base": 1606763294.0, "taker_buy_quote": 15807.46633362 }, { "timestamp": 1764727200000, "datetime": "2025-12-03T02:00:00", "open": 9.83e-06, "high": 9.91e-06, "low": 9.82e-06, "close": 9.85e-06, "volume": 5110562843.0, "close_time": 1764730799999, "quote_volume": 50394.36011763, "trades": 242, "taker_buy_base": 1801711276.0, "taker_buy_quote": 17792.38124129 }, { "timestamp": 1764730800000, "datetime": "2025-12-03T03:00:00", "open": 9.87e-06, "high": 9.92e-06, "low": 9.81e-06, "close": 9.81e-06, "volume": 3642228402.0, "close_time": 1764734399999, "quote_volume": 35910.13720184, "trades": 177, "taker_buy_base": 2437108820.0, "taker_buy_quote": 24026.5476923 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 9.82e-06, "high": 9.93e-06, "low": 9.76e-06, "close": 9.93e-06, "volume": 9661398829.0, "close_time": 1764737999999, "quote_volume": 95122.71845503, "trades": 444, "taker_buy_base": 4455716291.0, "taker_buy_quote": 43971.59363204 }, { "timestamp": 1764738000000, "datetime": "2025-12-03T05:00:00", "open": 9.93e-06, "high": 9.96e-06, "low": 9.86e-06, "close": 9.93e-06, "volume": 9642958906.0, "close_time": 1764741599999, "quote_volume": 95600.82796856, "trades": 320, "taker_buy_base": 5849655019.0, "taker_buy_quote": 58008.84374068 }, { "timestamp": 1764741600000, "datetime": "2025-12-03T06:00:00", "open": 9.93e-06, "high": 1.002e-05, "low": 9.89e-06, "close": 9.94e-06, "volume": 16316796689.0, "close_time": 1764745199999, "quote_volume": 162613.39501782, "trades": 485, "taker_buy_base": 5344105333.0, "taker_buy_quote": 53287.31234036 }, { "timestamp": 1764745200000, "datetime": "2025-12-03T07:00:00", "open": 9.94e-06, "high": 9.94e-06, "low": 9.84e-06, "close": 9.85e-06, "volume": 3830113724.0, "close_time": 1764748799999, "quote_volume": 37914.43534076, "trades": 155, "taker_buy_base": 1440888906.0, "taker_buy_quote": 14261.38895755 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 9.86e-06, "high": 1e-05, "low": 9.86e-06, "close": 9.98e-06, "volume": 4572508627.0, "close_time": 1764752399999, "quote_volume": 45380.02298756, "trades": 212, "taker_buy_base": 1609294622.0, "taker_buy_quote": 15974.39117211 }, { "timestamp": 1764752400000, "datetime": "2025-12-03T09:00:00", "open": 9.98e-06, "high": 1e-05, "low": 9.86e-06, "close": 9.93e-06, "volume": 7109690127.0, "close_time": 1764755999999, "quote_volume": 70395.6086891, "trades": 301, "taker_buy_base": 2891507020.0, "taker_buy_quote": 28650.65062062 }, { "timestamp": 1764756000000, "datetime": "2025-12-03T10:00:00", "open": 9.93e-06, "high": 9.94e-06, "low": 9.8e-06, "close": 9.81e-06, "volume": 7647472139.0, "close_time": 1764759599999, "quote_volume": 75452.57509908, "trades": 308, "taker_buy_base": 1870716790.0, "taker_buy_quote": 18451.20297883 }, { "timestamp": 1764759600000, "datetime": "2025-12-03T11:00:00", "open": 9.8e-06, "high": 9.86e-06, "low": 9.8e-06, "close": 9.83e-06, "volume": 6751377876.0, "close_time": 1764763199999, "quote_volume": 66364.20490283, "trades": 252, "taker_buy_base": 1548350847.0, "taker_buy_quote": 15228.74372094 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 9.84e-06, "high": 9.87e-06, "low": 9.74e-06, "close": 9.76e-06, "volume": 6383861313.0, "close_time": 1764766799999, "quote_volume": 62384.46953215, "trades": 248, "taker_buy_base": 1579275047.0, "taker_buy_quote": 15435.03354345 }, { "timestamp": 1764766800000, "datetime": "2025-12-03T13:00:00", "open": 9.76e-06, "high": 9.79e-06, "low": 9.74e-06, "close": 9.75e-06, "volume": 2594356092.0, "close_time": 1764770399999, "quote_volume": 25319.68894848, "trades": 180, "taker_buy_base": 1509634030.0, "taker_buy_quote": 14733.51827801 }, { "timestamp": 1764770400000, "datetime": "2025-12-03T14:00:00", "open": 9.76e-06, "high": 9.89e-06, "low": 9.54e-06, "close": 9.67e-06, "volume": 47799007450.0, "close_time": 1764773999999, "quote_volume": 460601.3994598, "trades": 1385, "taker_buy_base": 23137091036.0, "taker_buy_quote": 222776.49318617 }, { "timestamp": 1764774000000, "datetime": "2025-12-03T15:00:00", "open": 9.7e-06, "high": 9.79e-06, "low": 9.65e-06, "close": 9.78e-06, "volume": 6987131838.0, "close_time": 1764777599999, "quote_volume": 68009.1761518, "trades": 377, "taker_buy_base": 2877183689.0, "taker_buy_quote": 28015.60896809 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 9.78e-06, "high": 9.83e-06, "low": 9.69e-06, "close": 9.78e-06, "volume": 5575319548.0, "close_time": 1764781199999, "quote_volume": 54368.42967508, "trades": 317, "taker_buy_base": 2346927589.0, "taker_buy_quote": 22908.53536393 }, { "timestamp": 1764781200000, "datetime": "2025-12-03T17:00:00", "open": 9.77e-06, "high": 9.88e-06, "low": 9.77e-06, "close": 9.86e-06, "volume": 4975545602.0, "close_time": 1764784799999, "quote_volume": 48848.49091667, "trades": 277, "taker_buy_base": 2758467592.0, "taker_buy_quote": 27088.36394797 }, { "timestamp": 1764784800000, "datetime": "2025-12-03T18:00:00", "open": 9.86e-06, "high": 9.91e-06, "low": 9.81e-06, "close": 9.83e-06, "volume": 12720208576.0, "close_time": 1764788399999, "quote_volume": 125525.02313826, "trades": 425, "taker_buy_base": 4270370322.0, "taker_buy_quote": 42140.68724817 }, { "timestamp": 1764788400000, "datetime": "2025-12-03T19:00:00", "open": 9.83e-06, "high": 9.87e-06, "low": 9.8e-06, "close": 9.86e-06, "volume": 2528549937.0, "close_time": 1764791999999, "quote_volume": 24866.87016204, "trades": 237, "taker_buy_base": 1176728726.0, "taker_buy_quote": 11580.99549224 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 9.86e-06, "high": 9.93e-06, "low": 9.82e-06, "close": 9.86e-06, "volume": 3293593398.0, "close_time": 1764795599999, "quote_volume": 32449.97621999, "trades": 295, "taker_buy_base": 2185871602.0, "taker_buy_quote": 21543.15685252 }, { "timestamp": 1764795600000, "datetime": "2025-12-03T21:00:00", "open": 9.86e-06, "high": 1.003e-05, "low": 9.86e-06, "close": 1.001e-05, "volume": 5604880363.0, "close_time": 1764799199999, "quote_volume": 55738.9663987, "trades": 277, "taker_buy_base": 3294137155.0, "taker_buy_quote": 32751.09467165 }, { "timestamp": 1764799200000, "datetime": "2025-12-03T22:00:00", "open": 1.001e-05, "high": 1.01e-05, "low": 9.94e-06, "close": 1.009e-05, "volume": 12799501082.0, "close_time": 1764802799999, "quote_volume": 127995.1970433, "trades": 625, "taker_buy_base": 6543196910.0, "taker_buy_quote": 65458.87419322 }, { "timestamp": 1764802800000, "datetime": "2025-12-03T23:00:00", "open": 1.01e-05, "high": 1.017e-05, "low": 1.002e-05, "close": 1.003e-05, "volume": 4228096614.0, "close_time": 1764806399999, "quote_volume": 42662.44610238, "trades": 393, "taker_buy_base": 2716047775.0, "taker_buy_quote": 27405.63675226 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 1.004e-05, "high": 1.009e-05, "low": 9.97e-06, "close": 1.004e-05, "volume": 3594274104.0, "close_time": 1764809999999, "quote_volume": 36070.73297415, "trades": 232, "taker_buy_base": 1249417313.0, "taker_buy_quote": 12544.301558 }, { "timestamp": 1764810000000, "datetime": "2025-12-04T01:00:00", "open": 1.003e-05, "high": 1.017e-05, "low": 1.002e-05, "close": 1.009e-05, "volume": 4064988631.0, "close_time": 1764813599999, "quote_volume": 40951.34945511, "trades": 289, "taker_buy_base": 2215067141.0, "taker_buy_quote": 22296.08253977 }, { "timestamp": 1764813600000, "datetime": "2025-12-04T02:00:00", "open": 1.009e-05, "high": 1.019e-05, "low": 1.007e-05, "close": 1.009e-05, "volume": 4266961962.0, "close_time": 1764817199999, "quote_volume": 43151.7651023, "trades": 536, "taker_buy_base": 2206553144.0, "taker_buy_quote": 22317.83586947 }, { "timestamp": 1764817200000, "datetime": "2025-12-04T03:00:00", "open": 1.009e-05, "high": 1.011e-05, "low": 9.97e-06, "close": 9.98e-06, "volume": 3386108882.0, "close_time": 1764820799999, "quote_volume": 33916.12227082, "trades": 555, "taker_buy_base": 1354567428.0, "taker_buy_quote": 13606.50125711 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 9.98e-06, "high": 1.003e-05, "low": 9.95e-06, "close": 1.002e-05, "volume": 3976944780.0, "close_time": 1764824399999, "quote_volume": 39660.04040643, "trades": 467, "taker_buy_base": 2370906514.0, "taker_buy_quote": 23646.8861072 }, { "timestamp": 1764824400000, "datetime": "2025-12-04T05:00:00", "open": 1.003e-05, "high": 1.013e-05, "low": 9.97e-06, "close": 1.001e-05, "volume": 13696223403.0, "close_time": 1764827999999, "quote_volume": 138041.03272774, "trades": 408, "taker_buy_base": 5287512526.0, "taker_buy_quote": 53251.76731297 }, { "timestamp": 1764828000000, "datetime": "2025-12-04T06:00:00", "open": 1.002e-05, "high": 1.004e-05, "low": 9.94e-06, "close": 1e-05, "volume": 8992227925.0, "close_time": 1764831599999, "quote_volume": 89882.0864716, "trades": 268, "taker_buy_base": 5434197867.0, "taker_buy_quote": 54289.8690416 }, { "timestamp": 1764831600000, "datetime": "2025-12-04T07:00:00", "open": 1.001e-05, "high": 1.001e-05, "low": 9.89e-06, "close": 9.96e-06, "volume": 4429641811.0, "close_time": 1764835199999, "quote_volume": 44052.46995571, "trades": 259, "taker_buy_base": 1332756271.0, "taker_buy_quote": 13256.85953809 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 9.96e-06, "high": 1.002e-05, "low": 9.9e-06, "close": 9.92e-06, "volume": 5916314362.0, "close_time": 1764838799999, "quote_volume": 58843.33498411, "trades": 223, "taker_buy_base": 2012572853.0, "taker_buy_quote": 20028.14750479 }, { "timestamp": 1764838800000, "datetime": "2025-12-04T09:00:00", "open": 9.93e-06, "high": 1e-05, "low": 9.9e-06, "close": 9.9e-06, "volume": 6695505299.0, "close_time": 1764842399999, "quote_volume": 66591.58144165, "trades": 515, "taker_buy_base": 3961949659.0, "taker_buy_quote": 39439.90027044 }, { "timestamp": 1764842400000, "datetime": "2025-12-04T10:00:00", "open": 9.92e-06, "high": 9.94e-06, "low": 9.85e-06, "close": 9.86e-06, "volume": 3916027172.0, "close_time": 1764845999999, "quote_volume": 38758.66539043, "trades": 340, "taker_buy_base": 1418195638.0, "taker_buy_quote": 14040.78175936 }, { "timestamp": 1764846000000, "datetime": "2025-12-04T11:00:00", "open": 9.86e-06, "high": 9.89e-06, "low": 9.83e-06, "close": 9.87e-06, "volume": 2241589522.0, "close_time": 1764849599999, "quote_volume": 22095.11408356, "trades": 243, "taker_buy_base": 1404491501.0, "taker_buy_quote": 13847.2810144 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 9.87e-06, "high": 9.91e-06, "low": 9.83e-06, "close": 9.87e-06, "volume": 3314070810.0, "close_time": 1764853199999, "quote_volume": 32708.36221621, "trades": 179, "taker_buy_base": 581170302.0, "taker_buy_quote": 5734.71065558 }, { "timestamp": 1764853200000, "datetime": "2025-12-04T13:00:00", "open": 9.89e-06, "high": 9.9e-06, "low": 9.78e-06, "close": 9.82e-06, "volume": 4707172278.0, "close_time": 1764856799999, "quote_volume": 46239.11914197, "trades": 245, "taker_buy_base": 2812653941.0, "taker_buy_quote": 27610.172289 }, { "timestamp": 1764856800000, "datetime": "2025-12-04T14:00:00", "open": 9.82e-06, "high": 9.86e-06, "low": 9.73e-06, "close": 9.76e-06, "volume": 8101611832.0, "close_time": 1764860399999, "quote_volume": 79398.78707202, "trades": 369, "taker_buy_base": 2751017119.0, "taker_buy_quote": 27016.72152302 }, { "timestamp": 1764860400000, "datetime": "2025-12-04T15:00:00", "open": 9.76e-06, "high": 1.002e-05, "low": 9.76e-06, "close": 9.94e-06, "volume": 5963933765.0, "close_time": 1764863999999, "quote_volume": 59108.15504079, "trades": 550, "taker_buy_base": 4307141059.0, "taker_buy_quote": 42737.12896886 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 9.93e-06, "high": 9.99e-06, "low": 9.83e-06, "close": 9.85e-06, "volume": 12567397235.0, "close_time": 1764867599999, "quote_volume": 124780.94269995, "trades": 499, "taker_buy_base": 3668377939.0, "taker_buy_quote": 36406.26912419 }, { "timestamp": 1764867600000, "datetime": "2025-12-04T17:00:00", "open": 9.85e-06, "high": 9.88e-06, "low": 9.74e-06, "close": 9.85e-06, "volume": 3599032044.0, "close_time": 1764871199999, "quote_volume": 35277.42604807, "trades": 265, "taker_buy_base": 2145945956.0, "taker_buy_quote": 21068.84361819 }, { "timestamp": 1764871200000, "datetime": "2025-12-04T18:00:00", "open": 9.83e-06, "high": 9.89e-06, "low": 9.77e-06, "close": 9.78e-06, "volume": 4795412247.0, "close_time": 1764874799999, "quote_volume": 47223.3545518, "trades": 261, "taker_buy_base": 2252277722.0, "taker_buy_quote": 22203.11975597 }, { "timestamp": 1764874800000, "datetime": "2025-12-04T19:00:00", "open": 9.8e-06, "high": 9.8e-06, "low": 9.52e-06, "close": 9.75e-06, "volume": 24519317145.0, "close_time": 1764878399999, "quote_volume": 236246.38945318, "trades": 930, "taker_buy_base": 8549299058.0, "taker_buy_quote": 82678.11849898 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 9.74e-06, "high": 9.79e-06, "low": 9.68e-06, "close": 9.77e-06, "volume": 8018181813.0, "close_time": 1764881999999, "quote_volume": 78051.34216456, "trades": 359, "taker_buy_base": 2848656026.0, "taker_buy_quote": 27749.2444545 }, { "timestamp": 1764882000000, "datetime": "2025-12-04T21:00:00", "open": 9.76e-06, "high": 9.79e-06, "low": 9.66e-06, "close": 9.68e-06, "volume": 1672019416.0, "close_time": 1764885599999, "quote_volume": 16258.59295719, "trades": 189, "taker_buy_base": 577108499.0, "taker_buy_quote": 5617.41993759 }, { "timestamp": 1764885600000, "datetime": "2025-12-04T22:00:00", "open": 9.68e-06, "high": 9.74e-06, "low": 9.64e-06, "close": 9.65e-06, "volume": 6506755173.0, "close_time": 1764889199999, "quote_volume": 63017.66916716, "trades": 273, "taker_buy_base": 3655827943.0, "taker_buy_quote": 35418.6354578 }, { "timestamp": 1764889200000, "datetime": "2025-12-04T23:00:00", "open": 9.64e-06, "high": 9.69e-06, "low": 9.62e-06, "close": 9.63e-06, "volume": 6629536132.0, "close_time": 1764892799999, "quote_volume": 63927.54554202, "trades": 214, "taker_buy_base": 1410241725.0, "taker_buy_quote": 13600.799867 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 9.62e-06, "high": 9.7e-06, "low": 9.6e-06, "close": 9.66e-06, "volume": 2323395265.0, "close_time": 1764896399999, "quote_volume": 22395.35476626, "trades": 199, "taker_buy_base": 1055762214.0, "taker_buy_quote": 10180.53373259 }, { "timestamp": 1764896400000, "datetime": "2025-12-05T01:00:00", "open": 9.65e-06, "high": 9.71e-06, "low": 9.63e-06, "close": 9.63e-06, "volume": 5457042305.0, "close_time": 1764899999999, "quote_volume": 52726.91266954, "trades": 218, "taker_buy_base": 3089850655.0, "taker_buy_quote": 29879.35916277 }, { "timestamp": 1764900000000, "datetime": "2025-12-05T02:00:00", "open": 9.63e-06, "high": 9.71e-06, "low": 9.61e-06, "close": 9.64e-06, "volume": 4689602495.0, "close_time": 1764903599999, "quote_volume": 45302.14912029, "trades": 275, "taker_buy_base": 1377128389.0, "taker_buy_quote": 13321.13754222 }, { "timestamp": 1764903600000, "datetime": "2025-12-05T03:00:00", "open": 9.64e-06, "high": 9.66e-06, "low": 9.57e-06, "close": 9.6e-06, "volume": 4790151786.0, "close_time": 1764907199999, "quote_volume": 45958.45983674, "trades": 165, "taker_buy_base": 1685141192.0, "taker_buy_quote": 16164.83699863 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 9.59e-06, "high": 9.62e-06, "low": 9.49e-06, "close": 9.54e-06, "volume": 7796739112.0, "close_time": 1764910799999, "quote_volume": 74396.72431755, "trades": 320, "taker_buy_base": 4389105824.0, "taker_buy_quote": 41961.81049299 }, { "timestamp": 1764910800000, "datetime": "2025-12-05T05:00:00", "open": 9.53e-06, "high": 9.57e-06, "low": 9.52e-06, "close": 9.54e-06, "volume": 1551658076.0, "close_time": 1764914399999, "quote_volume": 14816.49997158, "trades": 81, "taker_buy_base": 142420088.0, "taker_buy_quote": 1358.93464566 }, { "timestamp": 1764914400000, "datetime": "2025-12-05T06:00:00", "open": 9.54e-06, "high": 9.6e-06, "low": 9.54e-06, "close": 9.59e-06, "volume": 4054728060.0, "close_time": 1764917999999, "quote_volume": 38814.33073574, "trades": 156, "taker_buy_base": 2136511863.0, "taker_buy_quote": 20450.13913673 }, { "timestamp": 1764918000000, "datetime": "2025-12-05T07:00:00", "open": 9.57e-06, "high": 9.65e-06, "low": 9.57e-06, "close": 9.65e-06, "volume": 898965252.0, "close_time": 1764921599999, "quote_volume": 8644.22223326, "trades": 119, "taker_buy_base": 296740875.0, "taker_buy_quote": 2856.3611637 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 9.64e-06, "high": 9.64e-06, "low": 9.53e-06, "close": 9.56e-06, "volume": 2515893871.0, "close_time": 1764925199999, "quote_volume": 24157.09690925, "trades": 183, "taker_buy_base": 1034708986.0, "taker_buy_quote": 9957.85016015 }, { "timestamp": 1764925200000, "datetime": "2025-12-05T09:00:00", "open": 9.55e-06, "high": 9.55e-06, "low": 9.42e-06, "close": 9.44e-06, "volume": 9222630380.0, "close_time": 1764928799999, "quote_volume": 87171.29136232, "trades": 297, "taker_buy_base": 3552653785.0, "taker_buy_quote": 33561.51146737 }, { "timestamp": 1764928800000, "datetime": "2025-12-05T10:00:00", "open": 9.43e-06, "high": 9.54e-06, "low": 9.42e-06, "close": 9.5e-06, "volume": 5888619870.0, "close_time": 1764932399999, "quote_volume": 55947.63425418, "trades": 186, "taker_buy_base": 2702513396.0, "taker_buy_quote": 25708.07559978 }, { "timestamp": 1764932400000, "datetime": "2025-12-05T11:00:00", "open": 9.5e-06, "high": 9.5e-06, "low": 9.38e-06, "close": 9.41e-06, "volume": 1850425538.0, "close_time": 1764935999999, "quote_volume": 17400.43854256, "trades": 158, "taker_buy_base": 529748602.0, "taker_buy_quote": 4979.04371761 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 9.4e-06, "high": 9.41e-06, "low": 9.36e-06, "close": 9.39e-06, "volume": 8514940722.0, "close_time": 1764939599999, "quote_volume": 79886.61706377, "trades": 233, "taker_buy_base": 2526303241.0, "taker_buy_quote": 23710.58033767 }, { "timestamp": 1764939600000, "datetime": "2025-12-05T13:00:00", "open": 9.38e-06, "high": 9.43e-06, "low": 9.28e-06, "close": 9.3e-06, "volume": 9200727670.0, "close_time": 1764943199999, "quote_volume": 85900.8785687, "trades": 377, "taker_buy_base": 4123642762.0, "taker_buy_quote": 38576.80645018 }, { "timestamp": 1764943200000, "datetime": "2025-12-05T14:00:00", "open": 9.29e-06, "high": 9.34e-06, "low": 9.23e-06, "close": 9.25e-06, "volume": 9705338863.0, "close_time": 1764946799999, "quote_volume": 90066.09933677, "trades": 314, "taker_buy_base": 3033921153.0, "taker_buy_quote": 28226.24880501 }, { "timestamp": 1764946800000, "datetime": "2025-12-05T15:00:00", "open": 9.26e-06, "high": 9.47e-06, "low": 9.25e-06, "close": 9.31e-06, "volume": 21446579990.0, "close_time": 1764950399999, "quote_volume": 201531.78633952, "trades": 706, "taker_buy_base": 10824731546.0, "taker_buy_quote": 101742.18940715 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 9.32e-06, "high": 9.32e-06, "low": 8.95e-06, "close": 9.03e-06, "volume": 28755171453.0, "close_time": 1764953999999, "quote_volume": 262059.34711672, "trades": 891, "taker_buy_base": 10257183095.0, "taker_buy_quote": 93393.03026694 }, { "timestamp": 1764954000000, "datetime": "2025-12-05T17:00:00", "open": 9.03e-06, "high": 9.12e-06, "low": 8.98e-06, "close": 9.08e-06, "volume": 7661550419.0, "close_time": 1764957599999, "quote_volume": 69240.75111173, "trades": 262, "taker_buy_base": 4943077355.0, "taker_buy_quote": 44718.26202893 }, { "timestamp": 1764957600000, "datetime": "2025-12-05T18:00:00", "open": 9.06e-06, "high": 9.14e-06, "low": 8.93e-06, "close": 8.94e-06, "volume": 10197638983.0, "close_time": 1764961199999, "quote_volume": 91985.25304522, "trades": 387, "taker_buy_base": 4331828905.0, "taker_buy_quote": 39049.12068658 }, { "timestamp": 1764961200000, "datetime": "2025-12-05T19:00:00", "open": 8.92e-06, "high": 9.05e-06, "low": 8.88e-06, "close": 9e-06, "volume": 20832496928.0, "close_time": 1764964799999, "quote_volume": 186323.33959358, "trades": 502, "taker_buy_base": 10165485718.0, "taker_buy_quote": 90689.91616058 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 9e-06, "high": 9.05e-06, "low": 8.96e-06, "close": 8.98e-06, "volume": 4290502637.0, "close_time": 1764968399999, "quote_volume": 38643.29139206, "trades": 167, "taker_buy_base": 1961039840.0, "taker_buy_quote": 17661.5649212 }, { "timestamp": 1764968400000, "datetime": "2025-12-05T21:00:00", "open": 8.98e-06, "high": 9.06e-06, "low": 8.98e-06, "close": 9.03e-06, "volume": 6152311049.0, "close_time": 1764971999999, "quote_volume": 55564.83524833, "trades": 174, "taker_buy_base": 3544019655.0, "taker_buy_quote": 32006.98916123 }, { "timestamp": 1764972000000, "datetime": "2025-12-05T22:00:00", "open": 9.01e-06, "high": 9.08e-06, "low": 8.98e-06, "close": 9.06e-06, "volume": 2650746401.0, "close_time": 1764975599999, "quote_volume": 23943.66273011, "trades": 115, "taker_buy_base": 1669459325.0, "taker_buy_quote": 15097.31197917 }, { "timestamp": 1764975600000, "datetime": "2025-12-05T23:00:00", "open": 9.05e-06, "high": 9.09e-06, "low": 8.99e-06, "close": 9.09e-06, "volume": 3855193612.0, "close_time": 1764979199999, "quote_volume": 34901.88012834, "trades": 146, "taker_buy_base": 2913108689.0, "taker_buy_quote": 26405.15623026 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 9.08e-06, "high": 9.1e-06, "low": 9.04e-06, "close": 9.09e-06, "volume": 2455447925.0, "close_time": 1764982799999, "quote_volume": 22289.19987153, "trades": 109, "taker_buy_base": 868435988.0, "taker_buy_quote": 7883.27820763 }, { "timestamp": 1764982800000, "datetime": "2025-12-06T01:00:00", "open": 9.09e-06, "high": 9.13e-06, "low": 9.04e-06, "close": 9.05e-06, "volume": 2007631333.0, "close_time": 1764986399999, "quote_volume": 18260.16942967, "trades": 104, "taker_buy_base": 1096351127.0, "taker_buy_quote": 9993.50580381 }, { "timestamp": 1764986400000, "datetime": "2025-12-06T02:00:00", "open": 9.04e-06, "high": 9.09e-06, "low": 9.01e-06, "close": 9.08e-06, "volume": 874779567.0, "close_time": 1764989999999, "quote_volume": 7906.24708783, "trades": 95, "taker_buy_base": 445392053.0, "taker_buy_quote": 4026.83802874 }, { "timestamp": 1764990000000, "datetime": "2025-12-06T03:00:00", "open": 9.08e-06, "high": 9.14e-06, "low": 9.08e-06, "close": 9.08e-06, "volume": 1296983706.0, "close_time": 1764993599999, "quote_volume": 11795.06421701, "trades": 82, "taker_buy_base": 99640011.0, "taker_buy_quote": 906.78234325 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 9.08e-06, "high": 9.09e-06, "low": 9.03e-06, "close": 9.05e-06, "volume": 2343431317.0, "close_time": 1764997199999, "quote_volume": 21218.15957451, "trades": 110, "taker_buy_base": 1371097240.0, "taker_buy_quote": 12419.80546346 }, { "timestamp": 1764997200000, "datetime": "2025-12-06T05:00:00", "open": 9.05e-06, "high": 9.08e-06, "low": 9.02e-06, "close": 9.03e-06, "volume": 1710796386.0, "close_time": 1765000799999, "quote_volume": 15471.47927378, "trades": 113, "taker_buy_base": 298059922.0, "taker_buy_quote": 2699.52724628 }, { "timestamp": 1765000800000, "datetime": "2025-12-06T06:00:00", "open": 9.02e-06, "high": 9.07e-06, "low": 9.02e-06, "close": 9.02e-06, "volume": 826646869.0, "close_time": 1765004399999, "quote_volume": 7473.58981701, "trades": 178, "taker_buy_base": 326279927.0, "taker_buy_quote": 2950.30452233 }, { "timestamp": 1765004400000, "datetime": "2025-12-06T07:00:00", "open": 9.03e-06, "high": 9.05e-06, "low": 8.99e-06, "close": 9.04e-06, "volume": 366649171.0, "close_time": 1765007999999, "quote_volume": 3307.77553743, "trades": 138, "taker_buy_base": 238106840.0, "taker_buy_quote": 2149.23965565 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 9.03e-06, "high": 9.05e-06, "low": 8.98e-06, "close": 8.98e-06, "volume": 2625639163.0, "close_time": 1765011599999, "quote_volume": 23678.09418641, "trades": 200, "taker_buy_base": 1114745338.0, "taker_buy_quote": 10051.57965856 }, { "timestamp": 1765011600000, "datetime": "2025-12-06T09:00:00", "open": 8.98e-06, "high": 9.04e-06, "low": 8.98e-06, "close": 9e-06, "volume": 1321044473.0, "close_time": 1765015199999, "quote_volume": 11915.17236611, "trades": 88, "taker_buy_base": 220460649.0, "taker_buy_quote": 1988.37388347 }, { "timestamp": 1765015200000, "datetime": "2025-12-06T10:00:00", "open": 9e-06, "high": 9.01e-06, "low": 8.96e-06, "close": 8.99e-06, "volume": 315701819.0, "close_time": 1765018799999, "quote_volume": 2835.55802691, "trades": 162, "taker_buy_base": 153415294.0, "taker_buy_quote": 1378.61047688 }, { "timestamp": 1765018800000, "datetime": "2025-12-06T11:00:00", "open": 8.98e-06, "high": 9.09e-06, "low": 8.97e-06, "close": 9.09e-06, "volume": 1926830793.0, "close_time": 1765022399999, "quote_volume": 17441.36586353, "trades": 284, "taker_buy_base": 1316927363.0, "taker_buy_quote": 11931.58490699 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 9.09e-06, "high": 9.13e-06, "low": 9.07e-06, "close": 9.09e-06, "volume": 2821128116.0, "close_time": 1765025999999, "quote_volume": 25701.66834231, "trades": 161, "taker_buy_base": 1574280717.0, "taker_buy_quote": 14345.13016647 }, { "timestamp": 1765026000000, "datetime": "2025-12-06T13:00:00", "open": 9.09e-06, "high": 9.17e-06, "low": 9.07e-06, "close": 9.1e-06, "volume": 2939428795.0, "close_time": 1765029599999, "quote_volume": 26800.81020356, "trades": 175, "taker_buy_base": 1851810581.0, "taker_buy_quote": 16891.01517333 }, { "timestamp": 1765029600000, "datetime": "2025-12-06T14:00:00", "open": 9.1e-06, "high": 9.21e-06, "low": 9.09e-06, "close": 9.16e-06, "volume": 8303677564.0, "close_time": 1765033199999, "quote_volume": 76004.81727276, "trades": 380, "taker_buy_base": 4219445059.0, "taker_buy_quote": 38617.86306278 }, { "timestamp": 1765033200000, "datetime": "2025-12-06T15:00:00", "open": 9.16e-06, "high": 9.16e-06, "low": 9.07e-06, "close": 9.11e-06, "volume": 3022727875.0, "close_time": 1765036799999, "quote_volume": 27552.80742134, "trades": 212, "taker_buy_base": 1789640628.0, "taker_buy_quote": 16318.35715394 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 9.11e-06, "high": 9.23e-06, "low": 9.1e-06, "close": 9.2e-06, "volume": 4650268478.0, "close_time": 1765040399999, "quote_volume": 42710.0849983, "trades": 159, "taker_buy_base": 2724562717.0, "taker_buy_quote": 25035.28773383 }, { "timestamp": 1765040400000, "datetime": "2025-12-06T17:00:00", "open": 9.19e-06, "high": 9.26e-06, "low": 9.18e-06, "close": 9.26e-06, "volume": 1847743312.0, "close_time": 1765043999999, "quote_volume": 17045.26399063, "trades": 129, "taker_buy_base": 676339851.0, "taker_buy_quote": 6236.89144475 }, { "timestamp": 1765044000000, "datetime": "2025-12-06T18:00:00", "open": 9.26e-06, "high": 9.33e-06, "low": 9.23e-06, "close": 9.3e-06, "volume": 4092608973.0, "close_time": 1765047599999, "quote_volume": 37991.76390912, "trades": 182, "taker_buy_base": 945603252.0, "taker_buy_quote": 8790.65100629 }, { "timestamp": 1765047600000, "datetime": "2025-12-06T19:00:00", "open": 9.3e-06, "high": 9.32e-06, "low": 9.17e-06, "close": 9.2e-06, "volume": 7771242634.0, "close_time": 1765051199999, "quote_volume": 71750.71857198, "trades": 263, "taker_buy_base": 2860445362.0, "taker_buy_quote": 26398.30654212 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 9.2e-06, "high": 9.23e-06, "low": 9.2e-06, "close": 9.22e-06, "volume": 2175127653.0, "close_time": 1765054799999, "quote_volume": 20029.30932814, "trades": 113, "taker_buy_base": 831480182.0, "taker_buy_quote": 7663.62265019 }, { "timestamp": 1765054800000, "datetime": "2025-12-06T21:00:00", "open": 9.22e-06, "high": 9.43e-06, "low": 9.22e-06, "close": 9.31e-06, "volume": 8369985857.0, "close_time": 1765058399999, "quote_volume": 78370.19704991, "trades": 503, "taker_buy_base": 4074197263.0, "taker_buy_quote": 38178.06545421 }, { "timestamp": 1765058400000, "datetime": "2025-12-06T22:00:00", "open": 9.32e-06, "high": 9.36e-06, "low": 9.24e-06, "close": 9.26e-06, "volume": 5663050463.0, "close_time": 1765061999999, "quote_volume": 52607.44517926, "trades": 209, "taker_buy_base": 2984521982.0, "taker_buy_quote": 27726.07685274 }, { "timestamp": 1765062000000, "datetime": "2025-12-06T23:00:00", "open": 9.26e-06, "high": 9.38e-06, "low": 9.23e-06, "close": 9.38e-06, "volume": 6805487856.0, "close_time": 1765065599999, "quote_volume": 63247.14336051, "trades": 290, "taker_buy_base": 3205067110.0, "taker_buy_quote": 29817.19116066 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 9.38e-06, "high": 9.75e-06, "low": 9.38e-06, "close": 9.73e-06, "volume": 13510985025.0, "close_time": 1765069199999, "quote_volume": 129965.60560738, "trades": 950, "taker_buy_base": 6783605368.0, "taker_buy_quote": 65246.79714731 }, { "timestamp": 1765069200000, "datetime": "2025-12-07T01:00:00", "open": 9.74e-06, "high": 9.76e-06, "low": 9.61e-06, "close": 9.64e-06, "volume": 11138320766.0, "close_time": 1765072799999, "quote_volume": 107815.22624066, "trades": 480, "taker_buy_base": 5690936405.0, "taker_buy_quote": 55105.12228521 }, { "timestamp": 1765072800000, "datetime": "2025-12-07T02:00:00", "open": 9.63e-06, "high": 9.75e-06, "low": 9.61e-06, "close": 9.74e-06, "volume": 22782329077.0, "close_time": 1765076399999, "quote_volume": 220782.1774918, "trades": 536, "taker_buy_base": 5314202374.0, "taker_buy_quote": 51554.72046391 }, { "timestamp": 1765076400000, "datetime": "2025-12-07T03:00:00", "open": 9.72e-06, "high": 9.81e-06, "low": 9.69e-06, "close": 9.78e-06, "volume": 7805049510.0, "close_time": 1765079999999, "quote_volume": 76065.5729982, "trades": 346, "taker_buy_base": 4454344720.0, "taker_buy_quote": 43413.0785946 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 9.79e-06, "high": 9.8e-06, "low": 9.62e-06, "close": 9.62e-06, "volume": 4141081523.0, "close_time": 1765083599999, "quote_volume": 40324.86601862, "trades": 330, "taker_buy_base": 2200666381.0, "taker_buy_quote": 21461.45572443 }, { "timestamp": 1765083600000, "datetime": "2025-12-07T05:00:00", "open": 9.63e-06, "high": 9.73e-06, "low": 9.6e-06, "close": 9.71e-06, "volume": 2751471051.0, "close_time": 1765087199999, "quote_volume": 26566.45094375, "trades": 172, "taker_buy_base": 1035439570.0, "taker_buy_quote": 10008.50493847 }, { "timestamp": 1765087200000, "datetime": "2025-12-07T06:00:00", "open": 9.73e-06, "high": 9.75e-06, "low": 9.64e-06, "close": 9.65e-06, "volume": 1123247137.0, "close_time": 1765090799999, "quote_volume": 10857.13636239, "trades": 80, "taker_buy_base": 683949648.0, "taker_buy_quote": 6607.02015455 }, { "timestamp": 1765090800000, "datetime": "2025-12-07T07:00:00", "open": 9.66e-06, "high": 9.7e-06, "low": 9.52e-06, "close": 9.56e-06, "volume": 2894043194.0, "close_time": 1765094399999, "quote_volume": 27720.76996191, "trades": 198, "taker_buy_base": 730514199.0, "taker_buy_quote": 6998.29731335 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 9.54e-06, "high": 9.55e-06, "low": 9.47e-06, "close": 9.49e-06, "volume": 4716650102.0, "close_time": 1765097999999, "quote_volume": 44882.53495137, "trades": 155, "taker_buy_base": 2651948073.0, "taker_buy_quote": 25233.55025612 }, { "timestamp": 1765098000000, "datetime": "2025-12-07T09:00:00", "open": 9.5e-06, "high": 9.51e-06, "low": 9.35e-06, "close": 9.37e-06, "volume": 3791153033.0, "close_time": 1765101599999, "quote_volume": 35650.58740365, "trades": 208, "taker_buy_base": 2650315520.0, "taker_buy_quote": 24922.47286787 }, { "timestamp": 1765101600000, "datetime": "2025-12-07T10:00:00", "open": 9.36e-06, "high": 9.41e-06, "low": 9.35e-06, "close": 9.35e-06, "volume": 6178812072.0, "close_time": 1765105199999, "quote_volume": 58024.1322989, "trades": 190, "taker_buy_base": 4271202333.0, "taker_buy_quote": 40136.54762287 }, { "timestamp": 1765105200000, "datetime": "2025-12-07T11:00:00", "open": 9.36e-06, "high": 9.43e-06, "low": 9.36e-06, "close": 9.39e-06, "volume": 1751760782.0, "close_time": 1765108799999, "quote_volume": 16463.1549029, "trades": 102, "taker_buy_base": 651017141.0, "taker_buy_quote": 6124.21052257 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 9.39e-06, "high": 9.48e-06, "low": 9.38e-06, "close": 9.46e-06, "volume": 4105359142.0, "close_time": 1765112399999, "quote_volume": 38690.83380131, "trades": 143, "taker_buy_base": 2196289897.0, "taker_buy_quote": 20721.90393458 }, { "timestamp": 1765112400000, "datetime": "2025-12-07T13:00:00", "open": 9.47e-06, "high": 9.47e-06, "low": 9.28e-06, "close": 9.28e-06, "volume": 8097880527.0, "close_time": 1765115999999, "quote_volume": 75699.48729745, "trades": 308, "taker_buy_base": 2280194394.0, "taker_buy_quote": 21412.69696082 }, { "timestamp": 1765116000000, "datetime": "2025-12-07T14:00:00", "open": 9.27e-06, "high": 9.31e-06, "low": 9.02e-06, "close": 9.05e-06, "volume": 31536747311.0, "close_time": 1765119599999, "quote_volume": 287301.34983123, "trades": 916, "taker_buy_base": 14752359569.0, "taker_buy_quote": 134364.77971431 }, { "timestamp": 1765119600000, "datetime": "2025-12-07T15:00:00", "open": 9.03e-06, "high": 9.36e-06, "low": 9.03e-06, "close": 9.33e-06, "volume": 25858190304.0, "close_time": 1765123199999, "quote_volume": 238341.65785521, "trades": 718, "taker_buy_base": 16971031466.0, "taker_buy_quote": 156405.75538601 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 9.32e-06, "high": 9.32e-06, "low": 9.17e-06, "close": 9.28e-06, "volume": 9555560491.0, "close_time": 1765126799999, "quote_volume": 88348.99067489, "trades": 295, "taker_buy_base": 2913796337.0, "taker_buy_quote": 26933.52347214 }, { "timestamp": 1765126800000, "datetime": "2025-12-07T17:00:00", "open": 9.29e-06, "high": 9.57e-06, "low": 9.21e-06, "close": 9.51e-06, "volume": 20815491137.0, "close_time": 1765130399999, "quote_volume": 196443.52396727, "trades": 825, "taker_buy_base": 12327704560.0, "taker_buy_quote": 116055.07005606 }, { "timestamp": 1765130400000, "datetime": "2025-12-07T18:00:00", "open": 9.54e-06, "high": 9.57e-06, "low": 9.48e-06, "close": 9.5e-06, "volume": 13086091279.0, "close_time": 1765133999999, "quote_volume": 124643.61100234, "trades": 451, "taker_buy_base": 5206742813.0, "taker_buy_quote": 49658.69435811 }, { "timestamp": 1765134000000, "datetime": "2025-12-07T19:00:00", "open": 9.49e-06, "high": 9.49e-06, "low": 9.4e-06, "close": 9.44e-06, "volume": 6908415377.0, "close_time": 1765137599999, "quote_volume": 65183.45802349, "trades": 227, "taker_buy_base": 1666637547.0, "taker_buy_quote": 15728.31506793 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 9.45e-06, "high": 9.5e-06, "low": 9.45e-06, "close": 9.49e-06, "volume": 4152463697.0, "close_time": 1765141199999, "quote_volume": 39329.09778886, "trades": 126, "taker_buy_base": 2469917736.0, "taker_buy_quote": 23393.51150001 }, { "timestamp": 1765141200000, "datetime": "2025-12-07T21:00:00", "open": 9.49e-06, "high": 9.49e-06, "low": 9.13e-06, "close": 9.21e-06, "volume": 9809745917.0, "close_time": 1765144799999, "quote_volume": 90848.68995781, "trades": 428, "taker_buy_base": 1567342688.0, "taker_buy_quote": 14529.09093351 }, { "timestamp": 1765144800000, "datetime": "2025-12-07T22:00:00", "open": 9.2e-06, "high": 9.21e-06, "low": 8.98e-06, "close": 9.07e-06, "volume": 22006570552.0, "close_time": 1765148399999, "quote_volume": 200388.83776884, "trades": 708, "taker_buy_base": 12699184134.0, "taker_buy_quote": 115631.32869258 }, { "timestamp": 1765148400000, "datetime": "2025-12-07T23:00:00", "open": 9.06e-06, "high": 9.13e-06, "low": 9.02e-06, "close": 9.11e-06, "volume": 6366025493.0, "close_time": 1765151999999, "quote_volume": 57772.46924073, "trades": 201, "taker_buy_base": 2533249442.0, "taker_buy_quote": 22997.73230385 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 9.08e-06, "high": 9.18e-06, "low": 9.06e-06, "close": 9.1e-06, "volume": 5064098840.0, "close_time": 1765155599999, "quote_volume": 46173.17479012, "trades": 237, "taker_buy_base": 2411468070.0, "taker_buy_quote": 21970.34257543 }, { "timestamp": 1765155600000, "datetime": "2025-12-08T01:00:00", "open": 9.1e-06, "high": 9.35e-06, "low": 9.1e-06, "close": 9.2e-06, "volume": 6530551626.0, "close_time": 1765159199999, "quote_volume": 60329.76059423, "trades": 433, "taker_buy_base": 3571551174.0, "taker_buy_quote": 33058.55486299 }, { "timestamp": 1765159200000, "datetime": "2025-12-08T02:00:00", "open": 9.2e-06, "high": 9.3e-06, "low": 9.17e-06, "close": 9.29e-06, "volume": 4326661946.0, "close_time": 1765162799999, "quote_volume": 39951.28852783, "trades": 124, "taker_buy_base": 2359473166.0, "taker_buy_quote": 21808.66750266 }, { "timestamp": 1765162800000, "datetime": "2025-12-08T03:00:00", "open": 9.29e-06, "high": 9.31e-06, "low": 9.23e-06, "close": 9.25e-06, "volume": 4584870821.0, "close_time": 1765166399999, "quote_volume": 42497.88929135, "trades": 138, "taker_buy_base": 1249615118.0, "taker_buy_quote": 11595.00109776 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 9.25e-06, "high": 9.43e-06, "low": 9.24e-06, "close": 9.36e-06, "volume": 4503939188.0, "close_time": 1765169999999, "quote_volume": 41977.87210481, "trades": 237, "taker_buy_base": 2733935538.0, "taker_buy_quote": 25474.25388583 }, { "timestamp": 1765170000000, "datetime": "2025-12-08T05:00:00", "open": 9.35e-06, "high": 9.37e-06, "low": 9.32e-06, "close": 9.35e-06, "volume": 1290928911.0, "close_time": 1765173599999, "quote_volume": 12060.44980881, "trades": 69, "taker_buy_base": 374882872.0, "taker_buy_quote": 3505.31790311 }, { "timestamp": 1765173600000, "datetime": "2025-12-08T06:00:00", "open": 9.35e-06, "high": 9.49e-06, "low": 9.34e-06, "close": 9.46e-06, "volume": 3921384810.0, "close_time": 1765177199999, "quote_volume": 36876.31781252, "trades": 185, "taker_buy_base": 1247281547.0, "taker_buy_quote": 11728.78734699 }, { "timestamp": 1765177200000, "datetime": "2025-12-08T07:00:00", "open": 9.45e-06, "high": 9.47e-06, "low": 9.39e-06, "close": 9.41e-06, "volume": 14188050432.0, "close_time": 1765180799999, "quote_volume": 133722.37437745, "trades": 721, "taker_buy_base": 4437967701.0, "taker_buy_quote": 41840.85862351 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 9.41e-06, "high": 9.46e-06, "low": 9.39e-06, "close": 9.45e-06, "volume": 3740488887.0, "close_time": 1765184399999, "quote_volume": 35241.53144962, "trades": 578, "taker_buy_base": 1235217535.0, "taker_buy_quote": 11649.53955047 }, { "timestamp": 1765184400000, "datetime": "2025-12-08T09:00:00", "open": 9.45e-06, "high": 9.64e-06, "low": 9.45e-06, "close": 9.52e-06, "volume": 10513552775.0, "close_time": 1765187999999, "quote_volume": 100478.47620142, "trades": 1013, "taker_buy_base": 4749509890.0, "taker_buy_quote": 45408.30478221 }, { "timestamp": 1765188000000, "datetime": "2025-12-08T10:00:00", "open": 9.53e-06, "high": 9.57e-06, "low": 9.51e-06, "close": 9.53e-06, "volume": 9589377005.0, "close_time": 1765191599999, "quote_volume": 91479.87444232, "trades": 643, "taker_buy_base": 2061667705.0, "taker_buy_quote": 19693.70676783 }, { "timestamp": 1765191600000, "datetime": "2025-12-08T11:00:00", "open": 9.54e-06, "high": 9.56e-06, "low": 9.48e-06, "close": 9.49e-06, "volume": 7926204141.0, "close_time": 1765195199999, "quote_volume": 75328.90977163, "trades": 453, "taker_buy_base": 2526237166.0, "taker_buy_quote": 24044.77369707 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 9.5e-06, "high": 9.5e-06, "low": 9.44e-06, "close": 9.5e-06, "volume": 5497229146.0, "close_time": 1765198799999, "quote_volume": 52012.59460443, "trades": 283, "taker_buy_base": 2794824578.0, "taker_buy_quote": 26440.53254555 }, { "timestamp": 1765198800000, "datetime": "2025-12-08T13:00:00", "open": 9.5e-06, "high": 9.55e-06, "low": 9.44e-06, "close": 9.51e-06, "volume": 4228319325.0, "close_time": 1765202399999, "quote_volume": 40232.55673195, "trades": 251, "taker_buy_base": 2426259227.0, "taker_buy_quote": 23094.94874932 }, { "timestamp": 1765202400000, "datetime": "2025-12-08T14:00:00", "open": 9.52e-06, "high": 9.73e-06, "low": 9.51e-06, "close": 9.57e-06, "volume": 14901598112.0, "close_time": 1765205999999, "quote_volume": 143193.29954441, "trades": 1213, "taker_buy_base": 7084882764.0, "taker_buy_quote": 68146.70162972 }, { "timestamp": 1765206000000, "datetime": "2025-12-08T15:00:00", "open": 9.57e-06, "high": 9.6e-06, "low": 9.39e-06, "close": 9.54e-06, "volume": 17137943211.0, "close_time": 1765209599999, "quote_volume": 162402.39412647, "trades": 1210, "taker_buy_base": 6548365216.0, "taker_buy_quote": 61980.0735625 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 9.53e-06, "high": 9.71e-06, "low": 9.47e-06, "close": 9.62e-06, "volume": 18912689821.0, "close_time": 1765213199999, "quote_volume": 181900.47479572, "trades": 1148, "taker_buy_base": 6903283666.0, "taker_buy_quote": 66599.08881899 }, { "timestamp": 1765213200000, "datetime": "2025-12-08T17:00:00", "open": 9.63e-06, "high": 9.67e-06, "low": 9.45e-06, "close": 9.55e-06, "volume": 11993622362.0, "close_time": 1765216799999, "quote_volume": 114641.06480555, "trades": 810, "taker_buy_base": 5058470701.0, "taker_buy_quote": 48560.4772757 }, { "timestamp": 1765216800000, "datetime": "2025-12-08T18:00:00", "open": 9.59e-06, "high": 9.6e-06, "low": 9.35e-06, "close": 9.39e-06, "volume": 6921092235.0, "close_time": 1765220399999, "quote_volume": 65520.63040714, "trades": 816, "taker_buy_base": 2568094263.0, "taker_buy_quote": 24327.84837404 }, { "timestamp": 1765220400000, "datetime": "2025-12-08T19:00:00", "open": 9.4e-06, "high": 9.44e-06, "low": 9.39e-06, "close": 9.39e-06, "volume": 5018881015.0, "close_time": 1765223999999, "quote_volume": 47237.17718073, "trades": 486, "taker_buy_base": 1083617098.0, "taker_buy_quote": 10213.45591768 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 9.4e-06, "high": 9.58e-06, "low": 9.4e-06, "close": 9.54e-06, "volume": 5744260239.0, "close_time": 1765227599999, "quote_volume": 54685.71570852, "trades": 560, "taker_buy_base": 3871542043.0, "taker_buy_quote": 36850.43707335 }, { "timestamp": 1765227600000, "datetime": "2025-12-08T21:00:00", "open": 9.56e-06, "high": 9.63e-06, "low": 9.5e-06, "close": 9.61e-06, "volume": 6280682078.0, "close_time": 1765231199999, "quote_volume": 60055.584672, "trades": 424, "taker_buy_base": 1914894203.0, "taker_buy_quote": 18290.83915791 }, { "timestamp": 1765231200000, "datetime": "2025-12-08T22:00:00", "open": 9.62e-06, "high": 9.63e-06, "low": 9.47e-06, "close": 9.53e-06, "volume": 3013592102.0, "close_time": 1765234799999, "quote_volume": 28730.3267548, "trades": 344, "taker_buy_base": 1047120148.0, "taker_buy_quote": 9988.59183517 }, { "timestamp": 1765234800000, "datetime": "2025-12-08T23:00:00", "open": 9.54e-06, "high": 9.55e-06, "low": 9.46e-06, "close": 9.53e-06, "volume": 1820234177.0, "close_time": 1765238399999, "quote_volume": 17318.3017088, "trades": 333, "taker_buy_base": 360655076.0, "taker_buy_quote": 3428.98401713 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 9.53e-06, "high": 9.57e-06, "low": 9.44e-06, "close": 9.46e-06, "volume": 2242934606.0, "close_time": 1765241999999, "quote_volume": 21292.58858295, "trades": 289, "taker_buy_base": 984935198.0, "taker_buy_quote": 9370.56101959 }, { "timestamp": 1765242000000, "datetime": "2025-12-09T01:00:00", "open": 9.46e-06, "high": 9.46e-06, "low": 9.33e-06, "close": 9.36e-06, "volume": 2721201276.0, "close_time": 1765245599999, "quote_volume": 25456.61113711, "trades": 300, "taker_buy_base": 593283289.0, "taker_buy_quote": 5557.43260462 }, { "timestamp": 1765245600000, "datetime": "2025-12-09T02:00:00", "open": 9.35e-06, "high": 9.43e-06, "low": 9.35e-06, "close": 9.37e-06, "volume": 2795682464.0, "close_time": 1765249199999, "quote_volume": 26251.84639847, "trades": 178, "taker_buy_base": 1605041738.0, "taker_buy_quote": 15058.48814373 }, { "timestamp": 1765249200000, "datetime": "2025-12-09T03:00:00", "open": 9.36e-06, "high": 9.48e-06, "low": 9.28e-06, "close": 9.46e-06, "volume": 5179263208.0, "close_time": 1765252799999, "quote_volume": 48457.68824712, "trades": 452, "taker_buy_base": 2407679044.0, "taker_buy_quote": 22561.23322098 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 9.44e-06, "high": 9.46e-06, "low": 9.3e-06, "close": 9.31e-06, "volume": 5101343541.0, "close_time": 1765256399999, "quote_volume": 47735.82012654, "trades": 373, "taker_buy_base": 1523696850.0, "taker_buy_quote": 14231.21931586 }, { "timestamp": 1765256400000, "datetime": "2025-12-09T05:00:00", "open": 9.33e-06, "high": 9.36e-06, "low": 9.25e-06, "close": 9.31e-06, "volume": 12511815191.0, "close_time": 1765259999999, "quote_volume": 116137.55722298, "trades": 475, "taker_buy_base": 3024952642.0, "taker_buy_quote": 28079.4984216 }, { "timestamp": 1765260000000, "datetime": "2025-12-09T06:00:00", "open": 9.31e-06, "high": 9.32e-06, "low": 9.22e-06, "close": 9.3e-06, "volume": 2678709346.0, "close_time": 1765263599999, "quote_volume": 24823.07246131, "trades": 211, "taker_buy_base": 2037961097.0, "taker_buy_quote": 18882.71126853 }, { "timestamp": 1765263600000, "datetime": "2025-12-09T07:00:00", "open": 9.3e-06, "high": 9.42e-06, "low": 9.28e-06, "close": 9.41e-06, "volume": 2908524928.0, "close_time": 1765267199999, "quote_volume": 27180.23951362, "trades": 217, "taker_buy_base": 1607829561.0, "taker_buy_quote": 15036.31689554 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 9.4e-06, "high": 9.41e-06, "low": 9.34e-06, "close": 9.38e-06, "volume": 2068003879.0, "close_time": 1765270799999, "quote_volume": 19398.17041597, "trades": 256, "taker_buy_base": 386212442.0, "taker_buy_quote": 3631.84041285 }, { "timestamp": 1765270800000, "datetime": "2025-12-09T09:00:00", "open": 9.37e-06, "high": 9.37e-06, "low": 9.29e-06, "close": 9.35e-06, "volume": 3531631265.0, "close_time": 1765274399999, "quote_volume": 32996.34213101, "trades": 262, "taker_buy_base": 776868479.0, "taker_buy_quote": 7259.70608129 }, { "timestamp": 1765274400000, "datetime": "2025-12-09T10:00:00", "open": 9.34e-06, "high": 9.45e-06, "low": 9.34e-06, "close": 9.4e-06, "volume": 3412869274.0, "close_time": 1765277999999, "quote_volume": 32058.79733489, "trades": 278, "taker_buy_base": 1018410894.0, "taker_buy_quote": 9572.41569742 }, { "timestamp": 1765278000000, "datetime": "2025-12-09T11:00:00", "open": 9.4e-06, "high": 9.45e-06, "low": 9.35e-06, "close": 9.45e-06, "volume": 6760482559.0, "close_time": 1765281599999, "quote_volume": 63535.37194128, "trades": 307, "taker_buy_base": 1102070172.0, "taker_buy_quote": 10362.07485791 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 9.44e-06, "high": 9.66e-06, "low": 9.44e-06, "close": 9.62e-06, "volume": 8446063663.0, "close_time": 1765285199999, "quote_volume": 80958.80361674, "trades": 704, "taker_buy_base": 3966554823.0, "taker_buy_quote": 37967.24961224 }, { "timestamp": 1765285200000, "datetime": "2025-12-09T13:00:00", "open": 9.63e-06, "high": 9.66e-06, "low": 9.57e-06, "close": 9.6e-06, "volume": 9870923109.0, "close_time": 1765288799999, "quote_volume": 94730.09395746, "trades": 540, "taker_buy_base": 2119103922.0, "taker_buy_quote": 20369.73992063 }, { "timestamp": 1765288800000, "datetime": "2025-12-09T14:00:00", "open": 9.61e-06, "high": 9.63e-06, "low": 9.48e-06, "close": 9.57e-06, "volume": 13431550866.0, "close_time": 1765292399999, "quote_volume": 128499.1087592, "trades": 609, "taker_buy_base": 4794164091.0, "taker_buy_quote": 45906.8282535 }, { "timestamp": 1765292400000, "datetime": "2025-12-09T15:00:00", "open": 9.57e-06, "high": 9.98e-06, "low": 9.57e-06, "close": 9.93e-06, "volume": 32101612652.0, "close_time": 1765295999999, "quote_volume": 314357.46648697, "trades": 2583, "taker_buy_base": 15982488659.0, "taker_buy_quote": 156511.91005403 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 9.95e-06, "high": 1.028e-05, "low": 9.95e-06, "close": 1.023e-05, "volume": 32613385380.0, "close_time": 1765299599999, "quote_volume": 330763.38005832, "trades": 1963, "taker_buy_base": 16640363700.0, "taker_buy_quote": 168851.93020654 }, { "timestamp": 1765299600000, "datetime": "2025-12-09T17:00:00", "open": 1.022e-05, "high": 1.031e-05, "low": 1.01e-05, "close": 1.013e-05, "volume": 16132321788.0, "close_time": 1765303199999, "quote_volume": 164812.82403784, "trades": 1286, "taker_buy_base": 6024275459.0, "taker_buy_quote": 61586.03117691 }, { "timestamp": 1765303200000, "datetime": "2025-12-09T18:00:00", "open": 1.014e-05, "high": 1.025e-05, "low": 1.012e-05, "close": 1.019e-05, "volume": 14695942022.0, "close_time": 1765306799999, "quote_volume": 149734.53585857, "trades": 589, "taker_buy_base": 7584245906.0, "taker_buy_quote": 77342.56689062 }, { "timestamp": 1765306800000, "datetime": "2025-12-09T19:00:00", "open": 1.02e-05, "high": 1.023e-05, "low": 1.013e-05, "close": 1.02e-05, "volume": 3483815314.0, "close_time": 1765310399999, "quote_volume": 35501.72305999, "trades": 248, "taker_buy_base": 625920966.0, "taker_buy_quote": 6378.75878889 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 1.019e-05, "high": 1.022e-05, "low": 9.95e-06, "close": 1.001e-05, "volume": 12727990926.0, "close_time": 1765313999999, "quote_volume": 128568.66093721, "trades": 769, "taker_buy_base": 5630559018.0, "taker_buy_quote": 56766.07887148 }, { "timestamp": 1765314000000, "datetime": "2025-12-09T21:00:00", "open": 1.003e-05, "high": 1.008e-05, "low": 9.8e-06, "close": 9.91e-06, "volume": 17680376031.0, "close_time": 1765317599999, "quote_volume": 174604.10773957, "trades": 813, "taker_buy_base": 3587990317.0, "taker_buy_quote": 35443.53191025 }, { "timestamp": 1765317600000, "datetime": "2025-12-09T22:00:00", "open": 9.91e-06, "high": 1.006e-05, "low": 9.89e-06, "close": 1.003e-05, "volume": 5542614144.0, "close_time": 1765321199999, "quote_volume": 55168.59130113, "trades": 511, "taker_buy_base": 3047645029.0, "taker_buy_quote": 30374.48126332 }, { "timestamp": 1765321200000, "datetime": "2025-12-09T23:00:00", "open": 1.002e-05, "high": 1.003e-05, "low": 9.95e-06, "close": 9.95e-06, "volume": 4319351477.0, "close_time": 1765324799999, "quote_volume": 43230.65379942, "trades": 228, "taker_buy_base": 2085584935.0, "taker_buy_quote": 20881.70032233 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 9.97e-06, "high": 9.98e-06, "low": 9.83e-06, "close": 9.84e-06, "volume": 3061949590.0, "close_time": 1765328399999, "quote_volume": 30213.41420804, "trades": 287, "taker_buy_base": 1255815759.0, "taker_buy_quote": 12381.53780198 }, { "timestamp": 1765328400000, "datetime": "2025-12-10T01:00:00", "open": 9.84e-06, "high": 9.89e-06, "low": 9.79e-06, "close": 9.79e-06, "volume": 3907346706.0, "close_time": 1765331999999, "quote_volume": 38488.14331552, "trades": 322, "taker_buy_base": 2647022019.0, "taker_buy_quote": 26082.57636243 }, { "timestamp": 1765332000000, "datetime": "2025-12-10T02:00:00", "open": 9.79e-06, "high": 9.83e-06, "low": 9.75e-06, "close": 9.82e-06, "volume": 7362836757.0, "close_time": 1765335599999, "quote_volume": 71987.3170862, "trades": 319, "taker_buy_base": 2466098755.0, "taker_buy_quote": 24170.8873971 }, { "timestamp": 1765335600000, "datetime": "2025-12-10T03:00:00", "open": 9.83e-06, "high": 9.9e-06, "low": 9.78e-06, "close": 9.86e-06, "volume": 12237170813.0, "close_time": 1765339199999, "quote_volume": 120281.32284983, "trades": 298, "taker_buy_base": 7046469081.0, "taker_buy_quote": 69239.07675149 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 9.85e-06, "high": 9.88e-06, "low": 9.83e-06, "close": 9.84e-06, "volume": 3007136931.0, "close_time": 1765342799999, "quote_volume": 29600.98891002, "trades": 135, "taker_buy_base": 1685875433.0, "taker_buy_quote": 16598.07375996 }, { "timestamp": 1765342800000, "datetime": "2025-12-10T05:00:00", "open": 9.84e-06, "high": 9.88e-06, "low": 9.84e-06, "close": 9.87e-06, "volume": 4329283788.0, "close_time": 1765346399999, "quote_volume": 42681.58190258, "trades": 180, "taker_buy_base": 1972210173.0, "taker_buy_quote": 19449.81966955 }, { "timestamp": 1765346400000, "datetime": "2025-12-10T06:00:00", "open": 9.87e-06, "high": 9.87e-06, "low": 9.77e-06, "close": 9.78e-06, "volume": 3244324122.0, "close_time": 1765349999999, "quote_volume": 31807.99747177, "trades": 231, "taker_buy_base": 801757467.0, "taker_buy_quote": 7862.89494807 }, { "timestamp": 1765350000000, "datetime": "2025-12-10T07:00:00", "open": 9.76e-06, "high": 9.76e-06, "low": 9.68e-06, "close": 9.71e-06, "volume": 7672103255.0, "close_time": 1765353599999, "quote_volume": 74469.67897878, "trades": 288, "taker_buy_base": 1810498313.0, "taker_buy_quote": 17573.29548191 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 9.7e-06, "high": 9.71e-06, "low": 9.61e-06, "close": 9.62e-06, "volume": 5620542038.0, "close_time": 1765357199999, "quote_volume": 54183.27995334, "trades": 246, "taker_buy_base": 1070658109.0, "taker_buy_quote": 10315.64298172 }, { "timestamp": 1765357200000, "datetime": "2025-12-10T09:00:00", "open": 9.61e-06, "high": 9.67e-06, "low": 9.56e-06, "close": 9.67e-06, "volume": 11474544388.0, "close_time": 1765360799999, "quote_volume": 110283.0035284, "trades": 388, "taker_buy_base": 4231756021.0, "taker_buy_quote": 40717.09304386 }, { "timestamp": 1765360800000, "datetime": "2025-12-10T10:00:00", "open": 9.66e-06, "high": 9.74e-06, "low": 9.46e-06, "close": 9.46e-06, "volume": 12115149625.0, "close_time": 1765364399999, "quote_volume": 115774.92909369, "trades": 581, "taker_buy_base": 4251498555.0, "taker_buy_quote": 40681.25077068 }, { "timestamp": 1765364400000, "datetime": "2025-12-10T11:00:00", "open": 9.45e-06, "high": 9.48e-06, "low": 9.4e-06, "close": 9.44e-06, "volume": 10248510832.0, "close_time": 1765367999999, "quote_volume": 96640.68289423, "trades": 481, "taker_buy_base": 2994862214.0, "taker_buy_quote": 28257.08814827 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 9.43e-06, "high": 9.45e-06, "low": 9.31e-06, "close": 9.43e-06, "volume": 13253905141.0, "close_time": 1765371599999, "quote_volume": 124249.20196039, "trades": 589, "taker_buy_base": 6107351357.0, "taker_buy_quote": 57346.92651055 }, { "timestamp": 1765371600000, "datetime": "2025-12-10T13:00:00", "open": 9.43e-06, "high": 9.56e-06, "low": 9.41e-06, "close": 9.5e-06, "volume": 10205890031.0, "close_time": 1765375199999, "quote_volume": 96870.69335841, "trades": 398, "taker_buy_base": 4728582329.0, "taker_buy_quote": 44913.71464701 }, { "timestamp": 1765375200000, "datetime": "2025-12-10T14:00:00", "open": 9.5e-06, "high": 9.53e-06, "low": 9.47e-06, "close": 9.52e-06, "volume": 6710727405.0, "close_time": 1765378799999, "quote_volume": 63737.34200355, "trades": 245, "taker_buy_base": 2082316691.0, "taker_buy_quote": 19780.92760247 }, { "timestamp": 1765378800000, "datetime": "2025-12-10T15:00:00", "open": 9.51e-06, "high": 9.58e-06, "low": 9.47e-06, "close": 9.48e-06, "volume": 6379426800.0, "close_time": 1765382399999, "quote_volume": 60870.14055899, "trades": 272, "taker_buy_base": 4394349520.0, "taker_buy_quote": 41947.15008991 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 9.48e-06, "high": 9.62e-06, "low": 9.44e-06, "close": 9.49e-06, "volume": 4898315025.0, "close_time": 1765385999999, "quote_volume": 46613.81198586, "trades": 321, "taker_buy_base": 2440594666.0, "taker_buy_quote": 23180.10577347 }, { "timestamp": 1765386000000, "datetime": "2025-12-10T17:00:00", "open": 9.47e-06, "high": 9.65e-06, "low": 9.44e-06, "close": 9.6e-06, "volume": 9180474835.0, "close_time": 1765389599999, "quote_volume": 87939.14677817, "trades": 479, "taker_buy_base": 5024372355.0, "taker_buy_quote": 48251.69750956 }, { "timestamp": 1765389600000, "datetime": "2025-12-10T18:00:00", "open": 9.59e-06, "high": 9.99e-06, "low": 9.56e-06, "close": 9.85e-06, "volume": 19780027360.0, "close_time": 1765393199999, "quote_volume": 193984.59938906, "trades": 1249, "taker_buy_base": 10417143479.0, "taker_buy_quote": 102299.23206961 }, { "timestamp": 1765393200000, "datetime": "2025-12-10T19:00:00", "open": 9.86e-06, "high": 1.011e-05, "low": 9.74e-06, "close": 9.95e-06, "volume": 65090453135.0, "close_time": 1765396799999, "quote_volume": 648060.18363853, "trades": 3258, "taker_buy_base": 30444930464.0, "taker_buy_quote": 303526.18144029 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 9.95e-06, "high": 1.019e-05, "low": 9.82e-06, "close": 9.85e-06, "volume": 39159045550.0, "close_time": 1765400399999, "quote_volume": 392843.7819756, "trades": 2182, "taker_buy_base": 20233638500.0, "taker_buy_quote": 203398.71656354 }, { "timestamp": 1765400400000, "datetime": "2025-12-10T21:00:00", "open": 9.85e-06, "high": 9.87e-06, "low": 9.57e-06, "close": 9.59e-06, "volume": 21448424359.0, "close_time": 1765403999999, "quote_volume": 208869.63250094, "trades": 1039, "taker_buy_base": 9565213058.0, "taker_buy_quote": 93382.98606616 }, { "timestamp": 1765404000000, "datetime": "2025-12-10T22:00:00", "open": 9.61e-06, "high": 9.64e-06, "low": 9.45e-06, "close": 9.61e-06, "volume": 25767212464.0, "close_time": 1765407599999, "quote_volume": 245956.95118474, "trades": 720, "taker_buy_base": 10021614910.0, "taker_buy_quote": 95833.08005404 }, { "timestamp": 1765407600000, "datetime": "2025-12-10T23:00:00", "open": 9.63e-06, "high": 9.63e-06, "low": 9.44e-06, "close": 9.44e-06, "volume": 7935166488.0, "close_time": 1765411199999, "quote_volume": 75614.76185295, "trades": 314, "taker_buy_base": 2084395227.0, "taker_buy_quote": 19892.41074617 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 9.43e-06, "high": 9.44e-06, "low": 9.19e-06, "close": 9.25e-06, "volume": 12123964902.0, "close_time": 1765414799999, "quote_volume": 113029.37299846, "trades": 512, "taker_buy_base": 3584752178.0, "taker_buy_quote": 33489.61111819 }, { "timestamp": 1765414800000, "datetime": "2025-12-11T01:00:00", "open": 9.22e-06, "high": 9.27e-06, "low": 9.13e-06, "close": 9.15e-06, "volume": 11548404146.0, "close_time": 1765418399999, "quote_volume": 106116.39987341, "trades": 410, "taker_buy_base": 4533107184.0, "taker_buy_quote": 41674.19574456 }, { "timestamp": 1765418400000, "datetime": "2025-12-11T02:00:00", "open": 9.15e-06, "high": 9.15e-06, "low": 9.04e-06, "close": 9.06e-06, "volume": 11999394140.0, "close_time": 1765421999999, "quote_volume": 109053.53124086, "trades": 307, "taker_buy_base": 3165759530.0, "taker_buy_quote": 28751.49587374 }, { "timestamp": 1765422000000, "datetime": "2025-12-11T03:00:00", "open": 9.05e-06, "high": 9.05e-06, "low": 8.97e-06, "close": 9e-06, "volume": 12688845443.0, "close_time": 1765425599999, "quote_volume": 114439.07730719, "trades": 470, "taker_buy_base": 5978986350.0, "taker_buy_quote": 53935.37822757 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 8.98e-06, "high": 9.17e-06, "low": 8.93e-06, "close": 9.14e-06, "volume": 18213654577.0, "close_time": 1765429199999, "quote_volume": 163857.5385802, "trades": 452, "taker_buy_base": 6876507335.0, "taker_buy_quote": 62023.36317535 }, { "timestamp": 1765429200000, "datetime": "2025-12-11T05:00:00", "open": 9.13e-06, "high": 9.19e-06, "low": 9.11e-06, "close": 9.16e-06, "volume": 4205807553.0, "close_time": 1765432799999, "quote_volume": 38472.22065435, "trades": 247, "taker_buy_base": 1345367856.0, "taker_buy_quote": 12303.73946535 }, { "timestamp": 1765432800000, "datetime": "2025-12-11T06:00:00", "open": 9.16e-06, "high": 9.19e-06, "low": 9.11e-06, "close": 9.14e-06, "volume": 5176522088.0, "close_time": 1765436399999, "quote_volume": 47344.16108877, "trades": 271, "taker_buy_base": 2285311498.0, "taker_buy_quote": 20893.9741217 }, { "timestamp": 1765436400000, "datetime": "2025-12-11T07:00:00", "open": 9.12e-06, "high": 9.13e-06, "low": 9.08e-06, "close": 9.12e-06, "volume": 3438868401.0, "close_time": 1765439999999, "quote_volume": 31330.99368617, "trades": 108, "taker_buy_base": 1877003897.0, "taker_buy_quote": 17100.23299092 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 9.1e-06, "high": 9.11e-06, "low": 9.03e-06, "close": 9.08e-06, "volume": 4882644246.0, "close_time": 1765443599999, "quote_volume": 44314.28723587, "trades": 154, "taker_buy_base": 1872460821.0, "taker_buy_quote": 16997.97076505 }, { "timestamp": 1765443600000, "datetime": "2025-12-11T09:00:00", "open": 9.07e-06, "high": 9.11e-06, "low": 9.03e-06, "close": 9.03e-06, "volume": 1317932246.0, "close_time": 1765447199999, "quote_volume": 11969.20361536, "trades": 90, "taker_buy_base": 900889198.0, "taker_buy_quote": 8183.43195404 }, { "timestamp": 1765447200000, "datetime": "2025-12-11T10:00:00", "open": 9.05e-06, "high": 9.08e-06, "low": 9.02e-06, "close": 9.05e-06, "volume": 5694510879.0, "close_time": 1765450799999, "quote_volume": 51488.97839053, "trades": 214, "taker_buy_base": 2051649589.0, "taker_buy_quote": 18562.99635167 }, { "timestamp": 1765450800000, "datetime": "2025-12-11T11:00:00", "open": 9.05e-06, "high": 9.14e-06, "low": 9.04e-06, "close": 9.1e-06, "volume": 3145531621.0, "close_time": 1765454399999, "quote_volume": 28547.89169645, "trades": 141, "taker_buy_base": 1070542305.0, "taker_buy_quote": 9706.99937258 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 9.1e-06, "high": 9.11e-06, "low": 9.05e-06, "close": 9.08e-06, "volume": 5002897753.0, "close_time": 1765457999999, "quote_volume": 45431.00768101, "trades": 396, "taker_buy_base": 2078240265.0, "taker_buy_quote": 18886.63217327 }, { "timestamp": 1765458000000, "datetime": "2025-12-11T13:00:00", "open": 9.08e-06, "high": 9.14e-06, "low": 9.07e-06, "close": 9.11e-06, "volume": 3978831504.0, "close_time": 1765461599999, "quote_volume": 36247.16748612, "trades": 206, "taker_buy_base": 893437505.0, "taker_buy_quote": 8140.15363882 }, { "timestamp": 1765461600000, "datetime": "2025-12-11T14:00:00", "open": 9.1e-06, "high": 9.12e-06, "low": 8.98e-06, "close": 9.02e-06, "volume": 13245781639.0, "close_time": 1765465199999, "quote_volume": 119975.61916385, "trades": 512, "taker_buy_base": 4896178712.0, "taker_buy_quote": 44354.92984933 }, { "timestamp": 1765465200000, "datetime": "2025-12-11T15:00:00", "open": 9.02e-06, "high": 9.2e-06, "low": 8.98e-06, "close": 9.11e-06, "volume": 16409680399.0, "close_time": 1765468799999, "quote_volume": 148726.18525905, "trades": 515, "taker_buy_base": 7552188847.0, "taker_buy_quote": 68516.31511461 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 9.11e-06, "high": 9.22e-06, "low": 9.04e-06, "close": 9.13e-06, "volume": 8888189452.0, "close_time": 1765472399999, "quote_volume": 80809.78462965, "trades": 258, "taker_buy_base": 3680640407.0, "taker_buy_quote": 33528.4855159 }, { "timestamp": 1765472400000, "datetime": "2025-12-11T17:00:00", "open": 9.14e-06, "high": 9.2e-06, "low": 9.07e-06, "close": 9.13e-06, "volume": 1371123091.0, "close_time": 1765475999999, "quote_volume": 12528.57920315, "trades": 165, "taker_buy_base": 564523112.0, "taker_buy_quote": 5170.92003089 }, { "timestamp": 1765476000000, "datetime": "2025-12-11T18:00:00", "open": 9.12e-06, "high": 9.34e-06, "low": 9.11e-06, "close": 9.24e-06, "volume": 8431220449.0, "close_time": 1765479599999, "quote_volume": 77766.89348012, "trades": 404, "taker_buy_base": 4414241334.0, "taker_buy_quote": 40683.66557169 }, { "timestamp": 1765479600000, "datetime": "2025-12-11T19:00:00", "open": 9.27e-06, "high": 9.37e-06, "low": 9.24e-06, "close": 9.25e-06, "volume": 5891496860.0, "close_time": 1765483199999, "quote_volume": 54767.0515091, "trades": 348, "taker_buy_base": 2431561046.0, "taker_buy_quote": 22621.37116138 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 9.25e-06, "high": 9.42e-06, "low": 9.24e-06, "close": 9.39e-06, "volume": 5469024062.0, "close_time": 1765486799999, "quote_volume": 50864.55968167, "trades": 194, "taker_buy_base": 4062164622.0, "taker_buy_quote": 37773.57553469 }, { "timestamp": 1765486800000, "datetime": "2025-12-11T21:00:00", "open": 9.41e-06, "high": 9.95e-06, "low": 9.4e-06, "close": 9.91e-06, "volume": 60570310560.0, "close_time": 1765490399999, "quote_volume": 590468.11138059, "trades": 2187, "taker_buy_base": 24237323462.0, "taker_buy_quote": 236098.21826899 }, { "timestamp": 1765490400000, "datetime": "2025-12-11T22:00:00", "open": 9.92e-06, "high": 9.98e-06, "low": 9.7e-06, "close": 9.77e-06, "volume": 32944500030.0, "close_time": 1765493999999, "quote_volume": 323843.31825534, "trades": 1129, "taker_buy_base": 12385602421.0, "taker_buy_quote": 121996.25616003 }, { "timestamp": 1765494000000, "datetime": "2025-12-11T23:00:00", "open": 9.76e-06, "high": 9.78e-06, "low": 9.59e-06, "close": 9.66e-06, "volume": 10187380942.0, "close_time": 1765497599999, "quote_volume": 98360.43396662, "trades": 362, "taker_buy_base": 4669704249.0, "taker_buy_quote": 45071.27852406 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 9.67e-06, "high": 1.004e-05, "low": 9.67e-06, "close": 9.75e-06, "volume": 29939968809.0, "close_time": 1765501199999, "quote_volume": 295735.02182394, "trades": 1504, "taker_buy_base": 14334650778.0, "taker_buy_quote": 141549.61203971 }, { "timestamp": 1765501200000, "datetime": "2025-12-12T01:00:00", "open": 9.77e-06, "high": 9.9e-06, "low": 9.73e-06, "close": 9.8e-06, "volume": 18193167606.0, "close_time": 1765504799999, "quote_volume": 178336.42530561, "trades": 733, "taker_buy_base": 7922632056.0, "taker_buy_quote": 77620.38646988 }, { "timestamp": 1765504800000, "datetime": "2025-12-12T02:00:00", "open": 9.8e-06, "high": 9.99e-06, "low": 9.76e-06, "close": 9.8e-06, "volume": 18968141271.0, "close_time": 1765508399999, "quote_volume": 187591.26766831, "trades": 746, "taker_buy_base": 8898109907.0, "taker_buy_quote": 88115.9044261 }, { "timestamp": 1765508400000, "datetime": "2025-12-12T03:00:00", "open": 9.8e-06, "high": 9.8e-06, "low": 9.66e-06, "close": 9.67e-06, "volume": 4898515340.0, "close_time": 1765511999999, "quote_volume": 47562.01630822, "trades": 357, "taker_buy_base": 2209229264.0, "taker_buy_quote": 21463.73061505 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 9.66e-06, "high": 9.67e-06, "low": 9.58e-06, "close": 9.59e-06, "volume": 8757987525.0, "close_time": 1765515599999, "quote_volume": 84314.47040017, "trades": 833, "taker_buy_base": 1902974286.0, "taker_buy_quote": 18295.1337408 }, { "timestamp": 1765515600000, "datetime": "2025-12-12T05:00:00", "open": 9.59e-06, "high": 9.65e-06, "low": 9.5e-06, "close": 9.62e-06, "volume": 10141692511.0, "close_time": 1765519199999, "quote_volume": 97071.73632428, "trades": 485, "taker_buy_base": 4062866864.0, "taker_buy_quote": 38974.05618223 }, { "timestamp": 1765519200000, "datetime": "2025-12-12T06:00:00", "open": 9.65e-06, "high": 9.73e-06, "low": 9.59e-06, "close": 9.59e-06, "volume": 10243320033.0, "close_time": 1765522799999, "quote_volume": 98854.75110061, "trades": 397, "taker_buy_base": 5019405775.0, "taker_buy_quote": 48478.17317296 }, { "timestamp": 1765522800000, "datetime": "2025-12-12T07:00:00", "open": 9.6e-06, "high": 9.61e-06, "low": 9.56e-06, "close": 9.57e-06, "volume": 4703964343.0, "close_time": 1765526399999, "quote_volume": 45047.00218446, "trades": 208, "taker_buy_base": 1489048068.0, "taker_buy_quote": 14266.89160071 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 9.57e-06, "high": 9.59e-06, "low": 9.51e-06, "close": 9.56e-06, "volume": 5690407188.0, "close_time": 1765529999999, "quote_volume": 54366.90109308, "trades": 234, "taker_buy_base": 2916709157.0, "taker_buy_quote": 27882.18288644 }, { "timestamp": 1765530000000, "datetime": "2025-12-12T09:00:00", "open": 9.56e-06, "high": 9.58e-06, "low": 9.49e-06, "close": 9.57e-06, "volume": 3317674876.0, "close_time": 1765533599999, "quote_volume": 31586.92272395, "trades": 239, "taker_buy_base": 1860560328.0, "taker_buy_quote": 17719.24536301 }, { "timestamp": 1765533600000, "datetime": "2025-12-12T10:00:00", "open": 9.57e-06, "high": 9.64e-06, "low": 9.54e-06, "close": 9.56e-06, "volume": 4143684636.0, "close_time": 1765537199999, "quote_volume": 39824.35206436, "trades": 218, "taker_buy_base": 1655595495.0, "taker_buy_quote": 15914.58139057 }, { "timestamp": 1765537200000, "datetime": "2025-12-12T11:00:00", "open": 9.55e-06, "high": 9.56e-06, "low": 9.52e-06, "close": 9.54e-06, "volume": 2980410498.0, "close_time": 1765540799999, "quote_volume": 28418.05305916, "trades": 117, "taker_buy_base": 900252397.0, "taker_buy_quote": 8586.94417656 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 9.53e-06, "high": 9.59e-06, "low": 9.53e-06, "close": 9.57e-06, "volume": 1418844966.0, "close_time": 1765544399999, "quote_volume": 13569.75969004, "trades": 72, "taker_buy_base": 717830571.0, "taker_buy_quote": 6867.2102084 }, { "timestamp": 1765544400000, "datetime": "2025-12-12T13:00:00", "open": 9.57e-06, "high": 9.6e-06, "low": 9.53e-06, "close": 9.55e-06, "volume": 2061929657.0, "close_time": 1765547999999, "quote_volume": 19703.57607289, "trades": 184, "taker_buy_base": 876612141.0, "taker_buy_quote": 8374.09105377 }, { "timestamp": 1765548000000, "datetime": "2025-12-12T14:00:00", "open": 9.55e-06, "high": 9.55e-06, "low": 9.43e-06, "close": 9.5e-06, "volume": 8877782541.0, "close_time": 1765551599999, "quote_volume": 84157.40901323, "trades": 582, "taker_buy_base": 3019717500.0, "taker_buy_quote": 28618.162568 }, { "timestamp": 1765551600000, "datetime": "2025-12-12T15:00:00", "open": 9.48e-06, "high": 9.48e-06, "low": 9e-06, "close": 9.03e-06, "volume": 31694509577.0, "close_time": 1765555199999, "quote_volume": 294196.58493386, "trades": 1380, "taker_buy_base": 8448394051.0, "taker_buy_quote": 78319.41890022 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 9.03e-06, "high": 9.13e-06, "low": 8.92e-06, "close": 8.97e-06, "volume": 19913985799.0, "close_time": 1765558799999, "quote_volume": 179429.85491316, "trades": 956, "taker_buy_base": 9317873464.0, "taker_buy_quote": 84062.876538 }, { "timestamp": 1765558800000, "datetime": "2025-12-12T17:00:00", "open": 8.97e-06, "high": 9.13e-06, "low": 8.96e-06, "close": 9.06e-06, "volume": 8987374669.0, "close_time": 1765562399999, "quote_volume": 81387.15337248, "trades": 395, "taker_buy_base": 3584637253.0, "taker_buy_quote": 32431.55570722 }, { "timestamp": 1765562400000, "datetime": "2025-12-12T18:00:00", "open": 9.04e-06, "high": 9.23e-06, "low": 9.04e-06, "close": 9.13e-06, "volume": 8997398590.0, "close_time": 1765565999999, "quote_volume": 82241.67715338, "trades": 409, "taker_buy_base": 4177073824.0, "taker_buy_quote": 38178.98865702 }, { "timestamp": 1765566000000, "datetime": "2025-12-12T19:00:00", "open": 9.13e-06, "high": 9.14e-06, "low": 9.06e-06, "close": 9.1e-06, "volume": 3185279258.0, "close_time": 1765569599999, "quote_volume": 28926.84053812, "trades": 249, "taker_buy_base": 1672508633.0, "taker_buy_quote": 15194.53919301 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 9.09e-06, "high": 9.11e-06, "low": 9.06e-06, "close": 9.09e-06, "volume": 3705091185.0, "close_time": 1765573199999, "quote_volume": 33668.13762882, "trades": 170, "taker_buy_base": 1667961976.0, "taker_buy_quote": 15155.79906245 }, { "timestamp": 1765573200000, "datetime": "2025-12-12T21:00:00", "open": 9.1e-06, "high": 9.19e-06, "low": 9.08e-06, "close": 9.17e-06, "volume": 1763502379.0, "close_time": 1765576799999, "quote_volume": 16137.93789971, "trades": 134, "taker_buy_base": 713511474.0, "taker_buy_quote": 6517.63981766 }, { "timestamp": 1765576800000, "datetime": "2025-12-12T22:00:00", "open": 9.16e-06, "high": 9.27e-06, "low": 9.15e-06, "close": 9.21e-06, "volume": 7067311739.0, "close_time": 1765580399999, "quote_volume": 65067.00120826, "trades": 223, "taker_buy_base": 2881008199.0, "taker_buy_quote": 26571.5008811 }, { "timestamp": 1765580400000, "datetime": "2025-12-12T23:00:00", "open": 9.2e-06, "high": 9.27e-06, "low": 9.2e-06, "close": 9.21e-06, "volume": 7085891505.0, "close_time": 1765583999999, "quote_volume": 65481.91070047, "trades": 197, "taker_buy_base": 1657907998.0, "taker_buy_quote": 15292.88331401 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 9.21e-06, "high": 9.28e-06, "low": 9.2e-06, "close": 9.21e-06, "volume": 5381373541.0, "close_time": 1765587599999, "quote_volume": 49651.88513605, "trades": 211, "taker_buy_base": 1332950682.0, "taker_buy_quote": 12303.81613299 }, { "timestamp": 1765587600000, "datetime": "2025-12-13T01:00:00", "open": 9.23e-06, "high": 9.27e-06, "low": 9.22e-06, "close": 9.25e-06, "volume": 2264879791.0, "close_time": 1765591199999, "quote_volume": 20921.51918469, "trades": 101, "taker_buy_base": 1419580722.0, "taker_buy_quote": 13113.00115773 }, { "timestamp": 1765591200000, "datetime": "2025-12-13T02:00:00", "open": 9.26e-06, "high": 9.27e-06, "low": 9.23e-06, "close": 9.24e-06, "volume": 3057385444.0, "close_time": 1765594799999, "quote_volume": 28296.41571333, "trades": 157, "taker_buy_base": 950032188.0, "taker_buy_quote": 8792.14406487 }, { "timestamp": 1765594800000, "datetime": "2025-12-13T03:00:00", "open": 9.24e-06, "high": 9.36e-06, "low": 9.23e-06, "close": 9.31e-06, "volume": 3482317426.0, "close_time": 1765598399999, "quote_volume": 32418.39599091, "trades": 240, "taker_buy_base": 1833689789.0, "taker_buy_quote": 17070.31176145 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 9.31e-06, "high": 9.37e-06, "low": 9.31e-06, "close": 9.37e-06, "volume": 7052947580.0, "close_time": 1765601999999, "quote_volume": 65966.69810621, "trades": 186, "taker_buy_base": 1090936283.0, "taker_buy_quote": 10214.94082706 }, { "timestamp": 1765602000000, "datetime": "2025-12-13T05:00:00", "open": 9.36e-06, "high": 9.37e-06, "low": 9.28e-06, "close": 9.29e-06, "volume": 4475478079.0, "close_time": 1765605599999, "quote_volume": 41791.29174959, "trades": 140, "taker_buy_base": 2562861844.0, "taker_buy_quote": 23943.08567509 }, { "timestamp": 1765605600000, "datetime": "2025-12-13T06:00:00", "open": 9.28e-06, "high": 9.29e-06, "low": 9.19e-06, "close": 9.21e-06, "volume": 2664268394.0, "close_time": 1765609199999, "quote_volume": 24594.31580529, "trades": 185, "taker_buy_base": 398789947.0, "taker_buy_quote": 3685.52566634 }, { "timestamp": 1765609200000, "datetime": "2025-12-13T07:00:00", "open": 9.25e-06, "high": 9.37e-06, "low": 9.25e-06, "close": 9.33e-06, "volume": 6417262882.0, "close_time": 1765612799999, "quote_volume": 59883.29767021, "trades": 276, "taker_buy_base": 2246709117.0, "taker_buy_quote": 20957.7462083 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 9.34e-06, "high": 9.36e-06, "low": 9.28e-06, "close": 9.3e-06, "volume": 4828135210.0, "close_time": 1765616399999, "quote_volume": 45031.65765653, "trades": 211, "taker_buy_base": 2369905226.0, "taker_buy_quote": 22131.89439385 }, { "timestamp": 1765616400000, "datetime": "2025-12-13T09:00:00", "open": 9.28e-06, "high": 9.28e-06, "low": 9.21e-06, "close": 9.22e-06, "volume": 8192235395.0, "close_time": 1765619999999, "quote_volume": 75814.14807586, "trades": 212, "taker_buy_base": 2562927073.0, "taker_buy_quote": 23713.92425388 }, { "timestamp": 1765620000000, "datetime": "2025-12-13T10:00:00", "open": 9.22e-06, "high": 9.29e-06, "low": 9.22e-06, "close": 9.26e-06, "volume": 3677014952.0, "close_time": 1765623599999, "quote_volume": 34025.54906753, "trades": 142, "taker_buy_base": 1148790720.0, "taker_buy_quote": 10639.87237047 }, { "timestamp": 1765623600000, "datetime": "2025-12-13T11:00:00", "open": 9.27e-06, "high": 9.29e-06, "low": 9.26e-06, "close": 9.29e-06, "volume": 1883510783.0, "close_time": 1765627199999, "quote_volume": 17471.08632518, "trades": 82, "taker_buy_base": 1333142272.0, "taker_buy_quote": 12367.7872949 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 9.26e-06, "high": 9.3e-06, "low": 9.25e-06, "close": 9.28e-06, "volume": 1444219000.0, "close_time": 1765630799999, "quote_volume": 13403.57855541, "trades": 101, "taker_buy_base": 990483211.0, "taker_buy_quote": 9194.45535674 }, { "timestamp": 1765630800000, "datetime": "2025-12-13T13:00:00", "open": 9.28e-06, "high": 9.28e-06, "low": 9.22e-06, "close": 9.24e-06, "volume": 3005344112.0, "close_time": 1765634399999, "quote_volume": 27786.83596603, "trades": 180, "taker_buy_base": 1658091410.0, "taker_buy_quote": 15327.25547939 }, { "timestamp": 1765634400000, "datetime": "2025-12-13T14:00:00", "open": 9.25e-06, "high": 9.29e-06, "low": 9.24e-06, "close": 9.27e-06, "volume": 2246118407.0, "close_time": 1765637999999, "quote_volume": 20812.76568013, "trades": 122, "taker_buy_base": 667203406.0, "taker_buy_quote": 6183.33499071 }, { "timestamp": 1765638000000, "datetime": "2025-12-13T15:00:00", "open": 9.28e-06, "high": 9.39e-06, "low": 9.28e-06, "close": 9.33e-06, "volume": 8164810429.0, "close_time": 1765641599999, "quote_volume": 76400.32757915, "trades": 371, "taker_buy_base": 4833464351.0, "taker_buy_quote": 45205.32323639 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 9.34e-06, "high": 9.72e-06, "low": 9.34e-06, "close": 9.54e-06, "volume": 41537763784.0, "close_time": 1765645199999, "quote_volume": 398021.99870459, "trades": 1581, "taker_buy_base": 15955839562.0, "taker_buy_quote": 153033.78365086 }, { "timestamp": 1765645200000, "datetime": "2025-12-13T17:00:00", "open": 9.53e-06, "high": 9.53e-06, "low": 9.38e-06, "close": 9.45e-06, "volume": 18704593089.0, "close_time": 1765648799999, "quote_volume": 176468.14165034, "trades": 690, "taker_buy_base": 6960033336.0, "taker_buy_quote": 65652.47753589 }, { "timestamp": 1765648800000, "datetime": "2025-12-13T18:00:00", "open": 9.46e-06, "high": 9.48e-06, "low": 9.4e-06, "close": 9.4e-06, "volume": 7295648270.0, "close_time": 1765652399999, "quote_volume": 68875.83515971, "trades": 261, "taker_buy_base": 3283730605.0, "taker_buy_quote": 31012.17687914 }, { "timestamp": 1765652400000, "datetime": "2025-12-13T19:00:00", "open": 9.4e-06, "high": 9.47e-06, "low": 9.4e-06, "close": 9.42e-06, "volume": 4712102006.0, "close_time": 1765655999999, "quote_volume": 44437.09625564, "trades": 311, "taker_buy_base": 2462969447.0, "taker_buy_quote": 23230.96364544 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 9.43e-06, "high": 9.43e-06, "low": 9.37e-06, "close": 9.37e-06, "volume": 2572569554.0, "close_time": 1765659599999, "quote_volume": 24185.99420717, "trades": 203, "taker_buy_base": 1582410477.0, "taker_buy_quote": 14883.78017523 }, { "timestamp": 1765659600000, "datetime": "2025-12-13T21:00:00", "open": 9.39e-06, "high": 9.42e-06, "low": 9.32e-06, "close": 9.42e-06, "volume": 10138037680.0, "close_time": 1765663199999, "quote_volume": 95122.96907374, "trades": 346, "taker_buy_base": 1842616874.0, "taker_buy_quote": 17283.77019041 }, { "timestamp": 1765663200000, "datetime": "2025-12-13T22:00:00", "open": 9.4e-06, "high": 9.4e-06, "low": 9.34e-06, "close": 9.36e-06, "volume": 905623007.0, "close_time": 1765666799999, "quote_volume": 8491.91967155, "trades": 59, "taker_buy_base": 381889504.0, "taker_buy_quote": 3581.11257339 }, { "timestamp": 1765666800000, "datetime": "2025-12-13T23:00:00", "open": 9.34e-06, "high": 9.34e-06, "low": 9.29e-06, "close": 9.32e-06, "volume": 8702711568.0, "close_time": 1765670399999, "quote_volume": 81075.5117652, "trades": 372, "taker_buy_base": 2520082488.0, "taker_buy_quote": 23485.36144571 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 9.32e-06, "high": 9.33e-06, "low": 9.27e-06, "close": 9.29e-06, "volume": 6170502813.0, "close_time": 1765673999999, "quote_volume": 57383.68532768, "trades": 349, "taker_buy_base": 2969985319.0, "taker_buy_quote": 27642.48244487 }, { "timestamp": 1765674000000, "datetime": "2025-12-14T01:00:00", "open": 9.3e-06, "high": 9.32e-06, "low": 9.28e-06, "close": 9.29e-06, "volume": 2792335906.0, "close_time": 1765677599999, "quote_volume": 25977.19549425, "trades": 174, "taker_buy_base": 1322113285.0, "taker_buy_quote": 12303.20055058 }, { "timestamp": 1765677600000, "datetime": "2025-12-14T02:00:00", "open": 9.29e-06, "high": 9.36e-06, "low": 9.29e-06, "close": 9.34e-06, "volume": 865010118.0, "close_time": 1765681199999, "quote_volume": 8067.9692734, "trades": 90, "taker_buy_base": 441547202.0, "taker_buy_quote": 4117.5879378 }, { "timestamp": 1765681200000, "datetime": "2025-12-14T03:00:00", "open": 9.34e-06, "high": 9.34e-06, "low": 9.27e-06, "close": 9.28e-06, "volume": 2254324076.0, "close_time": 1765684799999, "quote_volume": 20982.530311, "trades": 154, "taker_buy_base": 533660740.0, "taker_buy_quote": 4972.38732184 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 9.28e-06, "high": 9.3e-06, "low": 9.21e-06, "close": 9.21e-06, "volume": 7673985302.0, "close_time": 1765688399999, "quote_volume": 70925.21995936, "trades": 272, "taker_buy_base": 2002826321.0, "taker_buy_quote": 18513.48954751 }, { "timestamp": 1765688400000, "datetime": "2025-12-14T05:00:00", "open": 9.2e-06, "high": 9.21e-06, "low": 9.14e-06, "close": 9.18e-06, "volume": 8971914700.0, "close_time": 1765691999999, "quote_volume": 82354.41687661, "trades": 215, "taker_buy_base": 1391065169.0, "taker_buy_quote": 12762.34009604 }, { "timestamp": 1765692000000, "datetime": "2025-12-14T06:00:00", "open": 9.17e-06, "high": 9.18e-06, "low": 9.11e-06, "close": 9.17e-06, "volume": 2235272957.0, "close_time": 1765695599999, "quote_volume": 20404.917243, "trades": 122, "taker_buy_base": 763513755.0, "taker_buy_quote": 6974.1286782 }, { "timestamp": 1765695600000, "datetime": "2025-12-14T07:00:00", "open": 9.17e-06, "high": 9.26e-06, "low": 9.17e-06, "close": 9.25e-06, "volume": 7722514107.0, "close_time": 1765699199999, "quote_volume": 71213.22798909, "trades": 230, "taker_buy_base": 4598568548.0, "taker_buy_quote": 42356.52771869 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 9.24e-06, "high": 9.27e-06, "low": 9.17e-06, "close": 9.17e-06, "volume": 2016719733.0, "close_time": 1765702799999, "quote_volume": 18587.77715423, "trades": 134, "taker_buy_base": 1082014383.0, "taker_buy_quote": 9978.55989287 }, { "timestamp": 1765702800000, "datetime": "2025-12-14T09:00:00", "open": 9.17e-06, "high": 9.18e-06, "low": 9.15e-06, "close": 9.17e-06, "volume": 1463333562.0, "close_time": 1765706399999, "quote_volume": 13425.2933259, "trades": 239, "taker_buy_base": 300574517.0, "taker_buy_quote": 2757.54393658 }, { "timestamp": 1765706400000, "datetime": "2025-12-14T10:00:00", "open": 9.17e-06, "high": 9.22e-06, "low": 9.12e-06, "close": 9.16e-06, "volume": 5841457839.0, "close_time": 1765709999999, "quote_volume": 53585.12855892, "trades": 349, "taker_buy_base": 2341767244.0, "taker_buy_quote": 21492.36484053 }, { "timestamp": 1765710000000, "datetime": "2025-12-14T11:00:00", "open": 9.16e-06, "high": 9.17e-06, "low": 9.02e-06, "close": 9.14e-06, "volume": 8101151157.0, "close_time": 1765713599999, "quote_volume": 73754.17988363, "trades": 356, "taker_buy_base": 4742117715.0, "taker_buy_quote": 43220.77211301 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 9.14e-06, "high": 9.23e-06, "low": 9.09e-06, "close": 9.19e-06, "volume": 6460767434.0, "close_time": 1765717199999, "quote_volume": 59176.51598774, "trades": 387, "taker_buy_base": 3484236485.0, "taker_buy_quote": 31908.22786036 }, { "timestamp": 1765717200000, "datetime": "2025-12-14T13:00:00", "open": 9.19e-06, "high": 9.19e-06, "low": 9.11e-06, "close": 9.15e-06, "volume": 2908476182.0, "close_time": 1765720799999, "quote_volume": 26590.58711102, "trades": 235, "taker_buy_base": 636204938.0, "taker_buy_quote": 5818.16118661 }, { "timestamp": 1765720800000, "datetime": "2025-12-14T14:00:00", "open": 9.16e-06, "high": 9.16e-06, "low": 9.03e-06, "close": 9.08e-06, "volume": 5446685160.0, "close_time": 1765724399999, "quote_volume": 49514.50186357, "trades": 304, "taker_buy_base": 2847840280.0, "taker_buy_quote": 25913.35142786 }, { "timestamp": 1765724400000, "datetime": "2025-12-14T15:00:00", "open": 9.08e-06, "high": 9.09e-06, "low": 9.04e-06, "close": 9.06e-06, "volume": 2882360761.0, "close_time": 1765727999999, "quote_volume": 26087.5073731, "trades": 133, "taker_buy_base": 532991013.0, "taker_buy_quote": 4832.2745504 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 9.05e-06, "high": 9.15e-06, "low": 9.05e-06, "close": 9.13e-06, "volume": 4222322117.0, "close_time": 1765731599999, "quote_volume": 38328.04297546, "trades": 217, "taker_buy_base": 2455812840.0, "taker_buy_quote": 22317.65699769 }, { "timestamp": 1765731600000, "datetime": "2025-12-14T17:00:00", "open": 9.12e-06, "high": 9.15e-06, "low": 8.98e-06, "close": 9.03e-06, "volume": 7933308612.0, "close_time": 1765735199999, "quote_volume": 71651.45030387, "trades": 343, "taker_buy_base": 4071020416.0, "taker_buy_quote": 36840.34761567 }, { "timestamp": 1765735200000, "datetime": "2025-12-14T18:00:00", "open": 9.01e-06, "high": 9.13e-06, "low": 9.01e-06, "close": 9.12e-06, "volume": 4728276229.0, "close_time": 1765738799999, "quote_volume": 42879.22791151, "trades": 252, "taker_buy_base": 2010115160.0, "taker_buy_quote": 18245.0461764 }, { "timestamp": 1765738800000, "datetime": "2025-12-14T19:00:00", "open": 9.12e-06, "high": 9.12e-06, "low": 9.05e-06, "close": 9.08e-06, "volume": 2354474512.0, "close_time": 1765742399999, "quote_volume": 21365.22341176, "trades": 123, "taker_buy_base": 692232140.0, "taker_buy_quote": 6289.27975876 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 9.08e-06, "high": 9.12e-06, "low": 9.02e-06, "close": 9.06e-06, "volume": 5754527648.0, "close_time": 1765745999999, "quote_volume": 52179.88498276, "trades": 158, "taker_buy_base": 2911117703.0, "taker_buy_quote": 26430.46412107 }, { "timestamp": 1765746000000, "datetime": "2025-12-14T21:00:00", "open": 9.06e-06, "high": 9.07e-06, "low": 9e-06, "close": 9.02e-06, "volume": 3942431470.0, "close_time": 1765749599999, "quote_volume": 35651.4430908, "trades": 111, "taker_buy_base": 313108364.0, "taker_buy_quote": 2827.98138707 }, { "timestamp": 1765749600000, "datetime": "2025-12-14T22:00:00", "open": 9.03e-06, "high": 9.08e-06, "low": 9e-06, "close": 9.08e-06, "volume": 4903135290.0, "close_time": 1765753199999, "quote_volume": 44261.53936346, "trades": 159, "taker_buy_base": 2677024981.0, "taker_buy_quote": 24165.48366328 }, { "timestamp": 1765753200000, "datetime": "2025-12-14T23:00:00", "open": 9.09e-06, "high": 9.12e-06, "low": 8.95e-06, "close": 9.04e-06, "volume": 13468333127.0, "close_time": 1765756799999, "quote_volume": 121565.51557707, "trades": 543, "taker_buy_base": 4940964879.0, "taker_buy_quote": 44575.04874548 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 9.04e-06, "high": 9.11e-06, "low": 9.02e-06, "close": 9.06e-06, "volume": 16241531808.0, "close_time": 1765760399999, "quote_volume": 147138.82582851, "trades": 636, "taker_buy_base": 5247858947.0, "taker_buy_quote": 47553.51684003 }, { "timestamp": 1765760400000, "datetime": "2025-12-15T01:00:00", "open": 9.06e-06, "high": 9.21e-06, "low": 9.05e-06, "close": 9.18e-06, "volume": 8254000019.0, "close_time": 1765763999999, "quote_volume": 75307.54630349, "trades": 432, "taker_buy_base": 4559784608.0, "taker_buy_quote": 41681.22862272 }, { "timestamp": 1765764000000, "datetime": "2025-12-15T02:00:00", "open": 9.18e-06, "high": 9.45e-06, "low": 9.18e-06, "close": 9.22e-06, "volume": 33938247240.0, "close_time": 1765767599999, "quote_volume": 316969.82917092, "trades": 1421, "taker_buy_base": 12215135372.0, "taker_buy_quote": 114336.20236084 }, { "timestamp": 1765767600000, "datetime": "2025-12-15T03:00:00", "open": 9.21e-06, "high": 9.28e-06, "low": 9.21e-06, "close": 9.21e-06, "volume": 6249625909.0, "close_time": 1765771199999, "quote_volume": 57733.70451482, "trades": 188, "taker_buy_base": 2284262181.0, "taker_buy_quote": 21090.07039203 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 9.22e-06, "high": 9.24e-06, "low": 9.15e-06, "close": 9.22e-06, "volume": 3019145587.0, "close_time": 1765774799999, "quote_volume": 27731.98727647, "trades": 252, "taker_buy_base": 903521724.0, "taker_buy_quote": 8282.4186194 }, { "timestamp": 1765774800000, "datetime": "2025-12-15T05:00:00", "open": 9.21e-06, "high": 9.23e-06, "low": 9.18e-06, "close": 9.23e-06, "volume": 2301194676.0, "close_time": 1765778399999, "quote_volume": 21188.31539995, "trades": 147, "taker_buy_base": 772384626.0, "taker_buy_quote": 7108.59065188 }, { "timestamp": 1765778400000, "datetime": "2025-12-15T06:00:00", "open": 9.24e-06, "high": 9.36e-06, "low": 9.23e-06, "close": 9.29e-06, "volume": 7898323035.0, "close_time": 1765781999999, "quote_volume": 73170.32213083, "trades": 618, "taker_buy_base": 3508921511.0, "taker_buy_quote": 32467.91697343 }, { "timestamp": 1765782000000, "datetime": "2025-12-15T07:00:00", "open": 9.29e-06, "high": 9.32e-06, "low": 9.13e-06, "close": 9.18e-06, "volume": 10193690927.0, "close_time": 1765785599999, "quote_volume": 93671.8250533, "trades": 625, "taker_buy_base": 6043387532.0, "taker_buy_quote": 55550.810785 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 9.19e-06, "high": 9.21e-06, "low": 9.12e-06, "close": 9.13e-06, "volume": 7698711737.0, "close_time": 1765789199999, "quote_volume": 70414.80413946, "trades": 502, "taker_buy_base": 3789514712.0, "taker_buy_quote": 34636.42871941 }, { "timestamp": 1765789200000, "datetime": "2025-12-15T09:00:00", "open": 9.13e-06, "high": 9.15e-06, "low": 9.09e-06, "close": 9.13e-06, "volume": 5215610944.0, "close_time": 1765792799999, "quote_volume": 47602.26746821, "trades": 370, "taker_buy_base": 1547404036.0, "taker_buy_quote": 14127.29101281 }, { "timestamp": 1765792800000, "datetime": "2025-12-15T10:00:00", "open": 9.14e-06, "high": 9.2e-06, "low": 9.12e-06, "close": 9.18e-06, "volume": 4989018983.0, "close_time": 1765796399999, "quote_volume": 45705.88031177, "trades": 304, "taker_buy_base": 2889325330.0, "taker_buy_quote": 26481.00864671 }, { "timestamp": 1765796400000, "datetime": "2025-12-15T11:00:00", "open": 9.17e-06, "high": 9.18e-06, "low": 9.1e-06, "close": 9.14e-06, "volume": 3516174547.0, "close_time": 1765799999999, "quote_volume": 32168.63361512, "trades": 235, "taker_buy_base": 1765591808.0, "taker_buy_quote": 16146.97781798 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 9.14e-06, "high": 9.22e-06, "low": 9.08e-06, "close": 9.19e-06, "volume": 5637440096.0, "close_time": 1765803599999, "quote_volume": 51538.45196028, "trades": 834, "taker_buy_base": 2491379797.0, "taker_buy_quote": 22814.08248778 }, { "timestamp": 1765803600000, "datetime": "2025-12-15T13:00:00", "open": 9.19e-06, "high": 9.2e-06, "low": 9.09e-06, "close": 9.13e-06, "volume": 7334513398.0, "close_time": 1765807199999, "quote_volume": 67040.45150671, "trades": 1071, "taker_buy_base": 4763640465.0, "taker_buy_quote": 43531.91071889 }, { "timestamp": 1765807200000, "datetime": "2025-12-15T14:00:00", "open": 9.13e-06, "high": 9.24e-06, "low": 8.86e-06, "close": 8.93e-06, "volume": 35865673256.0, "close_time": 1765810799999, "quote_volume": 323082.76467499, "trades": 2512, "taker_buy_base": 12644911337.0, "taker_buy_quote": 114226.88777322 }, { "timestamp": 1765810800000, "datetime": "2025-12-15T15:00:00", "open": 8.91e-06, "high": 8.97e-06, "low": 8.64e-06, "close": 8.7e-06, "volume": 73020231409.0, "close_time": 1765814399999, "quote_volume": 640280.1048861, "trades": 4501, "taker_buy_base": 26055855961.0, "taker_buy_quote": 228579.83789317 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 8.69e-06, "high": 8.71e-06, "low": 8.62e-06, "close": 8.65e-06, "volume": 20916796110.0, "close_time": 1765817999999, "quote_volume": 181195.77969179, "trades": 2555, "taker_buy_base": 8240592600.0, "taker_buy_quote": 71391.03690112 }, { "timestamp": 1765818000000, "datetime": "2025-12-15T17:00:00", "open": 8.64e-06, "high": 8.66e-06, "low": 8.54e-06, "close": 8.54e-06, "volume": 30982459817.0, "close_time": 1765821599999, "quote_volume": 265604.85235191, "trades": 2378, "taker_buy_base": 10925742413.0, "taker_buy_quote": 93810.42881693 }, { "timestamp": 1765821600000, "datetime": "2025-12-15T18:00:00", "open": 8.54e-06, "high": 8.62e-06, "low": 8.44e-06, "close": 8.61e-06, "volume": 18203968683.0, "close_time": 1765825199999, "quote_volume": 155098.50646838, "trades": 1273, "taker_buy_base": 8072769828.0, "taker_buy_quote": 68860.561787 }, { "timestamp": 1765825200000, "datetime": "2025-12-15T19:00:00", "open": 8.62e-06, "high": 8.72e-06, "low": 8.57e-06, "close": 8.6e-06, "volume": 9510417959.0, "close_time": 1765828799999, "quote_volume": 82204.68592936, "trades": 1489, "taker_buy_base": 2361716992.0, "taker_buy_quote": 20424.92874791 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 8.6e-06, "high": 8.62e-06, "low": 8.51e-06, "close": 8.56e-06, "volume": 4236692898.0, "close_time": 1765832399999, "quote_volume": 36258.87123167, "trades": 545, "taker_buy_base": 2381406033.0, "taker_buy_quote": 20379.43466586 }, { "timestamp": 1765832400000, "datetime": "2025-12-15T21:00:00", "open": 8.56e-06, "high": 8.66e-06, "low": 8.53e-06, "close": 8.63e-06, "volume": 5394933914.0, "close_time": 1765835999999, "quote_volume": 46408.02544626, "trades": 208, "taker_buy_base": 3423753381.0, "taker_buy_quote": 29519.35528848 }, { "timestamp": 1765836000000, "datetime": "2025-12-15T22:00:00", "open": 8.63e-06, "high": 8.65e-06, "low": 8.6e-06, "close": 8.65e-06, "volume": 3880430402.0, "close_time": 1765839599999, "quote_volume": 33470.43109369, "trades": 278, "taker_buy_base": 1537212147.0, "taker_buy_quote": 13251.06662852 }, { "timestamp": 1765839600000, "datetime": "2025-12-15T23:00:00", "open": 8.66e-06, "high": 8.73e-06, "low": 8.66e-06, "close": 8.73e-06, "volume": 6175352748.0, "close_time": 1765843199999, "quote_volume": 53680.58145276, "trades": 500, "taker_buy_base": 2855778918.0, "taker_buy_quote": 24815.6283562 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 8.72e-06, "high": 8.75e-06, "low": 8.62e-06, "close": 8.62e-06, "volume": 4775138365.0, "close_time": 1765846799999, "quote_volume": 41498.46352853, "trades": 611, "taker_buy_base": 2614465879.0, "taker_buy_quote": 22682.60721793 }, { "timestamp": 1765846800000, "datetime": "2025-12-16T01:00:00", "open": 8.62e-06, "high": 8.68e-06, "low": 8.61e-06, "close": 8.66e-06, "volume": 3522419490.0, "close_time": 1765850399999, "quote_volume": 30457.86794975, "trades": 593, "taker_buy_base": 1743011716.0, "taker_buy_quote": 15076.11681753 }, { "timestamp": 1765850400000, "datetime": "2025-12-16T02:00:00", "open": 8.65e-06, "high": 8.73e-06, "low": 8.61e-06, "close": 8.67e-06, "volume": 1383716893.0, "close_time": 1765853999999, "quote_volume": 11987.79907706, "trades": 685, "taker_buy_base": 924052545.0, "taker_buy_quote": 7998.72150823 }, { "timestamp": 1765854000000, "datetime": "2025-12-16T03:00:00", "open": 8.68e-06, "high": 8.71e-06, "low": 8.65e-06, "close": 8.71e-06, "volume": 2661523396.0, "close_time": 1765857599999, "quote_volume": 23129.73583705, "trades": 677, "taker_buy_base": 1339058698.0, "taker_buy_quote": 11634.52819439 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 8.72e-06, "high": 8.72e-06, "low": 8.48e-06, "close": 8.6e-06, "volume": 5459713933.0, "close_time": 1765861199999, "quote_volume": 46832.86865467, "trades": 1091, "taker_buy_base": 2335579077.0, "taker_buy_quote": 20070.04476666 }, { "timestamp": 1765861200000, "datetime": "2025-12-16T05:00:00", "open": 8.59e-06, "high": 8.63e-06, "low": 8.57e-06, "close": 8.57e-06, "volume": 1902182927.0, "close_time": 1765864799999, "quote_volume": 16350.40145729, "trades": 796, "taker_buy_base": 540416395.0, "taker_buy_quote": 4647.72409647 }, { "timestamp": 1765864800000, "datetime": "2025-12-16T06:00:00", "open": 8.58e-06, "high": 8.65e-06, "low": 8.57e-06, "close": 8.64e-06, "volume": 3885886446.0, "close_time": 1765868399999, "quote_volume": 33470.55762558, "trades": 602, "taker_buy_base": 2750922780.0, "taker_buy_quote": 23694.82202706 }, { "timestamp": 1765868400000, "datetime": "2025-12-16T07:00:00", "open": 8.64e-06, "high": 8.64e-06, "low": 8.5e-06, "close": 8.52e-06, "volume": 4941017979.0, "close_time": 1765871999999, "quote_volume": 42195.01114472, "trades": 1013, "taker_buy_base": 2224193976.0, "taker_buy_quote": 19012.45957584 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 8.52e-06, "high": 8.57e-06, "low": 8.5e-06, "close": 8.53e-06, "volume": 3791280667.0, "close_time": 1765875599999, "quote_volume": 32376.97795004, "trades": 1331, "taker_buy_base": 1734719988.0, "taker_buy_quote": 14823.35878908 }, { "timestamp": 1765875600000, "datetime": "2025-12-16T09:00:00", "open": 8.53e-06, "high": 8.56e-06, "low": 8.51e-06, "close": 8.54e-06, "volume": 5022973210.0, "close_time": 1765879199999, "quote_volume": 42882.01720801, "trades": 760, "taker_buy_base": 2231997433.0, "taker_buy_quote": 19064.90188959 }, { "timestamp": 1765879200000, "datetime": "2025-12-16T10:00:00", "open": 8.54e-06, "high": 8.77e-06, "low": 8.52e-06, "close": 8.67e-06, "volume": 6562805694.0, "close_time": 1765882799999, "quote_volume": 56889.10997281, "trades": 888, "taker_buy_base": 3443840795.0, "taker_buy_quote": 29836.80134047 }, { "timestamp": 1765882800000, "datetime": "2025-12-16T11:00:00", "open": 8.66e-06, "high": 8.76e-06, "low": 8.63e-06, "close": 8.74e-06, "volume": 4117898905.0, "close_time": 1765886399999, "quote_volume": 35880.64286607, "trades": 584, "taker_buy_base": 1925742798.0, "taker_buy_quote": 16753.46454417 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 8.74e-06, "high": 8.77e-06, "low": 8.65e-06, "close": 8.66e-06, "volume": 5616025214.0, "close_time": 1765889999999, "quote_volume": 48926.70998135, "trades": 456, "taker_buy_base": 1950448422.0, "taker_buy_quote": 16983.87980982 }, { "timestamp": 1765890000000, "datetime": "2025-12-16T13:00:00", "open": 8.66e-06, "high": 8.78e-06, "low": 8.56e-06, "close": 8.58e-06, "volume": 16333755643.0, "close_time": 1765893599999, "quote_volume": 141357.82536314, "trades": 3142, "taker_buy_base": 8316901059.0, "taker_buy_quote": 71915.08667302 }, { "timestamp": 1765893600000, "datetime": "2025-12-16T14:00:00", "open": 8.59e-06, "high": 8.7e-06, "low": 8.51e-06, "close": 8.62e-06, "volume": 12650575159.0, "close_time": 1765897199999, "quote_volume": 108838.61152767, "trades": 851, "taker_buy_base": 4960356319.0, "taker_buy_quote": 42719.36120427 }, { "timestamp": 1765897200000, "datetime": "2025-12-16T15:00:00", "open": 8.62e-06, "high": 8.74e-06, "low": 8.54e-06, "close": 8.7e-06, "volume": 8685463783.0, "close_time": 1765900799999, "quote_volume": 75049.99924386, "trades": 1061, "taker_buy_base": 5466515811.0, "taker_buy_quote": 47265.21953442 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 8.71e-06, "high": 8.71e-06, "low": 8.61e-06, "close": 8.65e-06, "volume": 3454757468.0, "close_time": 1765904399999, "quote_volume": 29875.4696086, "trades": 354, "taker_buy_base": 2347204373.0, "taker_buy_quote": 20306.22472445 }, { "timestamp": 1765904400000, "datetime": "2025-12-16T17:00:00", "open": 8.64e-06, "high": 8.7e-06, "low": 8.56e-06, "close": 8.56e-06, "volume": 2813069763.0, "close_time": 1765907999999, "quote_volume": 24220.54407163, "trades": 409, "taker_buy_base": 1518196448.0, "taker_buy_quote": 13091.012206 }, { "timestamp": 1765908000000, "datetime": "2025-12-16T18:00:00", "open": 8.56e-06, "high": 8.71e-06, "low": 8.56e-06, "close": 8.65e-06, "volume": 5658058421.0, "close_time": 1765911599999, "quote_volume": 48685.78448645, "trades": 606, "taker_buy_base": 3111394478.0, "taker_buy_quote": 26770.13385823 }, { "timestamp": 1765911600000, "datetime": "2025-12-16T19:00:00", "open": 8.66e-06, "high": 8.66e-06, "low": 8.56e-06, "close": 8.62e-06, "volume": 6361929214.0, "close_time": 1765915199999, "quote_volume": 54748.39530639, "trades": 371, "taker_buy_base": 3933073545.0, "taker_buy_quote": 33842.94655819 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 8.61e-06, "high": 8.67e-06, "low": 8.59e-06, "close": 8.6e-06, "volume": 2669901347.0, "close_time": 1765918799999, "quote_volume": 23018.78852631, "trades": 1286, "taker_buy_base": 1458083094.0, "taker_buy_quote": 12572.98467738 }, { "timestamp": 1765918800000, "datetime": "2025-12-16T21:00:00", "open": 8.6e-06, "high": 8.64e-06, "low": 8.56e-06, "close": 8.6e-06, "volume": 2735477097.0, "close_time": 1765922399999, "quote_volume": 23543.8150618, "trades": 293, "taker_buy_base": 2113192031.0, "taker_buy_quote": 18197.54423803 }, { "timestamp": 1765922400000, "datetime": "2025-12-16T22:00:00", "open": 8.6e-06, "high": 8.63e-06, "low": 8.58e-06, "close": 8.6e-06, "volume": 2379882604.0, "close_time": 1765925999999, "quote_volume": 20480.39059502, "trades": 327, "taker_buy_base": 1249201494.0, "taker_buy_quote": 10758.27020823 }, { "timestamp": 1765926000000, "datetime": "2025-12-16T23:00:00", "open": 8.59e-06, "high": 8.64e-06, "low": 8.58e-06, "close": 8.64e-06, "volume": 1208078277.0, "close_time": 1765929599999, "quote_volume": 10389.95756646, "trades": 209, "taker_buy_base": 406569609.0, "taker_buy_quote": 3497.65494461 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 8.64e-06, "high": 8.64e-06, "low": 8.58e-06, "close": 8.61e-06, "volume": 2871622525.0, "close_time": 1765933199999, "quote_volume": 24710.29708299, "trades": 369, "taker_buy_base": 1257029627.0, "taker_buy_quote": 10812.94810164 }, { "timestamp": 1765933200000, "datetime": "2025-12-17T01:00:00", "open": 8.6e-06, "high": 8.7e-06, "low": 8.6e-06, "close": 8.64e-06, "volume": 5448024606.0, "close_time": 1765936799999, "quote_volume": 47222.48439057, "trades": 318, "taker_buy_base": 2329175661.0, "taker_buy_quote": 20206.22347785 }, { "timestamp": 1765936800000, "datetime": "2025-12-17T02:00:00", "open": 8.65e-06, "high": 8.66e-06, "low": 8.57e-06, "close": 8.64e-06, "volume": 3557792981.0, "close_time": 1765940399999, "quote_volume": 30598.28650532, "trades": 1630, "taker_buy_base": 1651882319.0, "taker_buy_quote": 14194.49398684 }, { "timestamp": 1765940400000, "datetime": "2025-12-17T03:00:00", "open": 8.65e-06, "high": 8.67e-06, "low": 8.58e-06, "close": 8.59e-06, "volume": 6662670999.0, "close_time": 1765943999999, "quote_volume": 57566.98392584, "trades": 743, "taker_buy_base": 4414870742.0, "taker_buy_quote": 38170.39466775 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 8.59e-06, "high": 8.61e-06, "low": 8.51e-06, "close": 8.55e-06, "volume": 2237396960.0, "close_time": 1765947599999, "quote_volume": 19104.18075356, "trades": 595, "taker_buy_base": 662844080.0, "taker_buy_quote": 5670.05873087 }, { "timestamp": 1765947600000, "datetime": "2025-12-17T05:00:00", "open": 8.54e-06, "high": 8.57e-06, "low": 8.45e-06, "close": 8.54e-06, "volume": 6739347132.0, "close_time": 1765951199999, "quote_volume": 57243.58219816, "trades": 1158, "taker_buy_base": 2226696131.0, "taker_buy_quote": 18915.2772083 }, { "timestamp": 1765951200000, "datetime": "2025-12-17T06:00:00", "open": 8.53e-06, "high": 8.58e-06, "low": 8.53e-06, "close": 8.54e-06, "volume": 4572406241.0, "close_time": 1765954799999, "quote_volume": 39107.73783546, "trades": 643, "taker_buy_base": 2432985642.0, "taker_buy_quote": 20803.28994595 }, { "timestamp": 1765954800000, "datetime": "2025-12-17T07:00:00", "open": 8.54e-06, "high": 8.58e-06, "low": 8.51e-06, "close": 8.53e-06, "volume": 2681747242.0, "close_time": 1765958399999, "quote_volume": 22874.26986872, "trades": 273, "taker_buy_base": 1026654008.0, "taker_buy_quote": 8759.14761149 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 8.52e-06, "high": 8.52e-06, "low": 8.42e-06, "close": 8.44e-06, "volume": 7653606944.0, "close_time": 1765961999999, "quote_volume": 64732.48669526, "trades": 261, "taker_buy_base": 4011144509.0, "taker_buy_quote": 33915.62876072 }, { "timestamp": 1765962000000, "datetime": "2025-12-17T09:00:00", "open": 8.44e-06, "high": 8.48e-06, "low": 8.42e-06, "close": 8.47e-06, "volume": 2101423535.0, "close_time": 1765965599999, "quote_volume": 17755.73845208, "trades": 242, "taker_buy_base": 1537869552.0, "taker_buy_quote": 12997.24665256 }, { "timestamp": 1765965600000, "datetime": "2025-12-17T10:00:00", "open": 8.45e-06, "high": 8.47e-06, "low": 8.29e-06, "close": 8.41e-06, "volume": 32884760813.0, "close_time": 1765969199999, "quote_volume": 275375.65636306, "trades": 1126, "taker_buy_base": 8671769182.0, "taker_buy_quote": 72820.93858429 }, { "timestamp": 1765969200000, "datetime": "2025-12-17T11:00:00", "open": 8.42e-06, "high": 8.5e-06, "low": 8.41e-06, "close": 8.49e-06, "volume": 5175004775.0, "close_time": 1765972799999, "quote_volume": 43828.55859436, "trades": 444, "taker_buy_base": 2526377671.0, "taker_buy_quote": 21404.35711914 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 8.5e-06, "high": 8.52e-06, "low": 8.46e-06, "close": 8.49e-06, "volume": 10046242988.0, "close_time": 1765976399999, "quote_volume": 85273.37655426, "trades": 473, "taker_buy_base": 5343629029.0, "taker_buy_quote": 45393.60022435 }, { "timestamp": 1765976400000, "datetime": "2025-12-17T13:00:00", "open": 8.49e-06, "high": 8.63e-06, "low": 8.47e-06, "close": 8.6e-06, "volume": 5479834313.0, "close_time": 1765979999999, "quote_volume": 46729.58651008, "trades": 501, "taker_buy_base": 2362423075.0, "taker_buy_quote": 20135.44986137 }, { "timestamp": 1765980000000, "datetime": "2025-12-17T14:00:00", "open": 8.61e-06, "high": 8.89e-06, "low": 8.45e-06, "close": 8.89e-06, "volume": 29163438630.0, "close_time": 1765983599999, "quote_volume": 253429.52262, "trades": 1957, "taker_buy_base": 14309103816.0, "taker_buy_quote": 124240.20446605 }, { "timestamp": 1765983600000, "datetime": "2025-12-17T15:00:00", "open": 8.9e-06, "high": 9.13e-06, "low": 8.58e-06, "close": 8.6e-06, "volume": 80280935918.0, "close_time": 1765987199999, "quote_volume": 713477.94618915, "trades": 3465, "taker_buy_base": 28582166133.0, "taker_buy_quote": 253118.14314529 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 8.59e-06, "high": 8.67e-06, "low": 8.29e-06, "close": 8.39e-06, "volume": 32279012187.0, "close_time": 1765990799999, "quote_volume": 271855.54710247, "trades": 1715, "taker_buy_base": 15174008054.0, "taker_buy_quote": 127776.67122417 }, { "timestamp": 1765990800000, "datetime": "2025-12-17T17:00:00", "open": 8.39e-06, "high": 8.43e-06, "low": 8.17e-06, "close": 8.17e-06, "volume": 25334414714.0, "close_time": 1765994399999, "quote_volume": 208954.58906624, "trades": 1449, "taker_buy_base": 6727411103.0, "taker_buy_quote": 55755.67847759 }, { "timestamp": 1765994400000, "datetime": "2025-12-17T18:00:00", "open": 8.19e-06, "high": 8.26e-06, "low": 8.09e-06, "close": 8.1e-06, "volume": 23245805380.0, "close_time": 1765997999999, "quote_volume": 190151.6239989, "trades": 605, "taker_buy_base": 7021793943.0, "taker_buy_quote": 57552.72569155 }, { "timestamp": 1765998000000, "datetime": "2025-12-17T19:00:00", "open": 8.11e-06, "high": 8.2e-06, "low": 8.04e-06, "close": 8.19e-06, "volume": 13703164373.0, "close_time": 1766001599999, "quote_volume": 111202.32106138, "trades": 526, "taker_buy_base": 7767484798.0, "taker_buy_quote": 62964.01143548 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 8.19e-06, "high": 8.26e-06, "low": 8.13e-06, "close": 8.18e-06, "volume": 4122557227.0, "close_time": 1766005199999, "quote_volume": 33715.98160231, "trades": 551, "taker_buy_base": 1895419571.0, "taker_buy_quote": 15490.20797897 }, { "timestamp": 1766005200000, "datetime": "2025-12-17T21:00:00", "open": 8.19e-06, "high": 8.2e-06, "low": 8.1e-06, "close": 8.14e-06, "volume": 2057164979.0, "close_time": 1766008799999, "quote_volume": 16753.13266887, "trades": 247, "taker_buy_base": 1108687249.0, "taker_buy_quote": 9035.96405802 }, { "timestamp": 1766008800000, "datetime": "2025-12-17T22:00:00", "open": 8.14e-06, "high": 8.21e-06, "low": 8.1e-06, "close": 8.21e-06, "volume": 8191176715.0, "close_time": 1766012399999, "quote_volume": 66914.22217962, "trades": 203, "taker_buy_base": 3496401832.0, "taker_buy_quote": 28557.09576622 }, { "timestamp": 1766012400000, "datetime": "2025-12-17T23:00:00", "open": 8.2e-06, "high": 8.2e-06, "low": 8.12e-06, "close": 8.16e-06, "volume": 3712256905.0, "close_time": 1766015999999, "quote_volume": 30277.55222129, "trades": 182, "taker_buy_base": 1196577361.0, "taker_buy_quote": 9781.03882558 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 8.15e-06, "high": 8.16e-06, "low": 8.09e-06, "close": 8.13e-06, "volume": 1019477613.0, "close_time": 1766019599999, "quote_volume": 8285.12964419, "trades": 129, "taker_buy_base": 451786616.0, "taker_buy_quote": 3673.27601054 }, { "timestamp": 1766019600000, "datetime": "2025-12-18T01:00:00", "open": 8.1e-06, "high": 8.1e-06, "low": 8.04e-06, "close": 8.08e-06, "volume": 9727802804.0, "close_time": 1766023199999, "quote_volume": 78514.27136369, "trades": 230, "taker_buy_base": 3014181118.0, "taker_buy_quote": 24329.72550766 }, { "timestamp": 1766023200000, "datetime": "2025-12-18T02:00:00", "open": 8.06e-06, "high": 8.13e-06, "low": 8.05e-06, "close": 8.08e-06, "volume": 3101362174.0, "close_time": 1766026799999, "quote_volume": 25058.65212659, "trades": 123, "taker_buy_base": 1965279484.0, "taker_buy_quote": 15876.24521028 }, { "timestamp": 1766026800000, "datetime": "2025-12-18T03:00:00", "open": 8.07e-06, "high": 8.07e-06, "low": 7.98e-06, "close": 8.02e-06, "volume": 7077207225.0, "close_time": 1766030399999, "quote_volume": 56739.54494623, "trades": 282, "taker_buy_base": 1190094127.0, "taker_buy_quote": 9543.21268158 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 8.02e-06, "high": 8.07e-06, "low": 8.01e-06, "close": 8.06e-06, "volume": 4113642523.0, "close_time": 1766033999999, "quote_volume": 33065.68641479, "trades": 164, "taker_buy_base": 2076411852.0, "taker_buy_quote": 16691.39169132 }, { "timestamp": 1766034000000, "datetime": "2025-12-18T05:00:00", "open": 8.05e-06, "high": 8.06e-06, "low": 7.93e-06, "close": 7.94e-06, "volume": 7913970632.0, "close_time": 1766037599999, "quote_volume": 63031.82830083, "trades": 229, "taker_buy_base": 2711655194.0, "taker_buy_quote": 21629.16213108 }, { "timestamp": 1766037600000, "datetime": "2025-12-18T06:00:00", "open": 7.92e-06, "high": 7.99e-06, "low": 7.9e-06, "close": 7.99e-06, "volume": 7536622425.0, "close_time": 1766041199999, "quote_volume": 59707.9255622, "trades": 145, "taker_buy_base": 1438820134.0, "taker_buy_quote": 11439.4285487 }, { "timestamp": 1766041200000, "datetime": "2025-12-18T07:00:00", "open": 8e-06, "high": 8.03e-06, "low": 7.97e-06, "close": 7.98e-06, "volume": 3717302481.0, "close_time": 1766044799999, "quote_volume": 29705.19515988, "trades": 152, "taker_buy_base": 1899081331.0, "taker_buy_quote": 15179.14211352 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 7.99e-06, "high": 8.06e-06, "low": 7.98e-06, "close": 8.02e-06, "volume": 6637100115.0, "close_time": 1766048399999, "quote_volume": 53352.07540338, "trades": 142, "taker_buy_base": 2449945894.0, "taker_buy_quote": 19681.50508814 }, { "timestamp": 1766048400000, "datetime": "2025-12-18T09:00:00", "open": 8.03e-06, "high": 8.09e-06, "low": 8.01e-06, "close": 8.06e-06, "volume": 7472421268.0, "close_time": 1766051999999, "quote_volume": 60125.31925656, "trades": 168, "taker_buy_base": 2639822660.0, "taker_buy_quote": 21246.54642539 }, { "timestamp": 1766052000000, "datetime": "2025-12-18T10:00:00", "open": 8.06e-06, "high": 8.11e-06, "low": 8.05e-06, "close": 8.1e-06, "volume": 3101992825.0, "close_time": 1766055599999, "quote_volume": 25086.11713088, "trades": 107, "taker_buy_base": 2432611864.0, "taker_buy_quote": 19666.00158912 }, { "timestamp": 1766055600000, "datetime": "2025-12-18T11:00:00", "open": 8.09e-06, "high": 8.1e-06, "low": 8.06e-06, "close": 8.08e-06, "volume": 3950083103.0, "close_time": 1766059199999, "quote_volume": 31892.83983663, "trades": 103, "taker_buy_base": 3294881015.0, "taker_buy_quote": 26608.6335244 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 8.08e-06, "high": 8.09e-06, "low": 8.02e-06, "close": 8.02e-06, "volume": 6823777864.0, "close_time": 1766062799999, "quote_volume": 54959.67703035, "trades": 111, "taker_buy_base": 3787652401.0, "taker_buy_quote": 30471.99289504 }, { "timestamp": 1766062800000, "datetime": "2025-12-18T13:00:00", "open": 8.05e-06, "high": 8.35e-06, "low": 8.05e-06, "close": 8.35e-06, "volume": 15004639034.0, "close_time": 1766066399999, "quote_volume": 123259.94872573, "trades": 795, "taker_buy_base": 8190167512.0, "taker_buy_quote": 67319.68192049 }, { "timestamp": 1766066400000, "datetime": "2025-12-18T14:00:00", "open": 8.34e-06, "high": 8.42e-06, "low": 8.16e-06, "close": 8.22e-06, "volume": 18972209151.0, "close_time": 1766069999999, "quote_volume": 157903.96197607, "trades": 658, "taker_buy_base": 7655135655.0, "taker_buy_quote": 63761.70768876 }, { "timestamp": 1766070000000, "datetime": "2025-12-18T15:00:00", "open": 8.21e-06, "high": 8.4e-06, "low": 8.15e-06, "close": 8.32e-06, "volume": 10755560990.0, "close_time": 1766073599999, "quote_volume": 89408.95429709, "trades": 468, "taker_buy_base": 4895091286.0, "taker_buy_quote": 40556.37561956 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 8.3e-06, "high": 8.31e-06, "low": 8.17e-06, "close": 8.23e-06, "volume": 5964456326.0, "close_time": 1766077199999, "quote_volume": 49221.60611516, "trades": 304, "taker_buy_base": 2591012161.0, "taker_buy_quote": 21372.53175081 }, { "timestamp": 1766077200000, "datetime": "2025-12-18T17:00:00", "open": 8.22e-06, "high": 8.23e-06, "low": 7.75e-06, "close": 7.9e-06, "volume": 65499440338.0, "close_time": 1766080799999, "quote_volume": 517172.71727801, "trades": 1692, "taker_buy_base": 24963040783.0, "taker_buy_quote": 197136.25729433 }, { "timestamp": 1766080800000, "datetime": "2025-12-18T18:00:00", "open": 7.9e-06, "high": 7.98e-06, "low": 7.76e-06, "close": 7.78e-06, "volume": 7232044018.0, "close_time": 1766084399999, "quote_volume": 57001.72638623, "trades": 345, "taker_buy_base": 2718427141.0, "taker_buy_quote": 21448.62506646 }, { "timestamp": 1766084400000, "datetime": "2025-12-18T19:00:00", "open": 7.79e-06, "high": 7.79e-06, "low": 7.52e-06, "close": 7.56e-06, "volume": 25711835366.0, "close_time": 1766087999999, "quote_volume": 197532.23884048, "trades": 696, "taker_buy_base": 8654359380.0, "taker_buy_quote": 66568.6956731 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 7.55e-06, "high": 7.66e-06, "low": 7.54e-06, "close": 7.6e-06, "volume": 7195991827.0, "close_time": 1766091599999, "quote_volume": 54826.79809411, "trades": 258, "taker_buy_base": 4133827842.0, "taker_buy_quote": 31503.10379967 }, { "timestamp": 1766091600000, "datetime": "2025-12-18T21:00:00", "open": 7.6e-06, "high": 7.74e-06, "low": 7.6e-06, "close": 7.73e-06, "volume": 8092212364.0, "close_time": 1766095199999, "quote_volume": 62176.40304705, "trades": 255, "taker_buy_base": 3715522482.0, "taker_buy_quote": 28539.21428391 }, { "timestamp": 1766095200000, "datetime": "2025-12-18T22:00:00", "open": 7.74e-06, "high": 7.75e-06, "low": 7.68e-06, "close": 7.69e-06, "volume": 3647248431.0, "close_time": 1766098799999, "quote_volume": 28063.32374712, "trades": 84, "taker_buy_base": 1275081140.0, "taker_buy_quote": 9830.68019705 }, { "timestamp": 1766098800000, "datetime": "2025-12-18T23:00:00", "open": 7.67e-06, "high": 7.68e-06, "low": 7.58e-06, "close": 7.61e-06, "volume": 6040706064.0, "close_time": 1766102399999, "quote_volume": 45996.50864765, "trades": 207, "taker_buy_base": 2425912350.0, "taker_buy_quote": 18474.8146465 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 7.59e-06, "high": 7.61e-06, "low": 7.5e-06, "close": 7.56e-06, "volume": 7211698074.0, "close_time": 1766105999999, "quote_volume": 54454.02176803, "trades": 188, "taker_buy_base": 3699578493.0, "taker_buy_quote": 28003.85663755 }, { "timestamp": 1766106000000, "datetime": "2025-12-19T01:00:00", "open": 7.54e-06, "high": 7.55e-06, "low": 7.5e-06, "close": 7.55e-06, "volume": 5269760525.0, "close_time": 1766109599999, "quote_volume": 39620.86017291, "trades": 110, "taker_buy_base": 2949718993.0, "taker_buy_quote": 22181.69365289 }, { "timestamp": 1766109600000, "datetime": "2025-12-19T02:00:00", "open": 7.53e-06, "high": 7.64e-06, "low": 7.52e-06, "close": 7.62e-06, "volume": 4862004848.0, "close_time": 1766113199999, "quote_volume": 36778.27276634, "trades": 266, "taker_buy_base": 3052090808.0, "taker_buy_quote": 23060.57128592 }, { "timestamp": 1766113200000, "datetime": "2025-12-19T03:00:00", "open": 7.63e-06, "high": 7.94e-06, "low": 7.63e-06, "close": 7.86e-06, "volume": 18519526265.0, "close_time": 1766116799999, "quote_volume": 145405.29278583, "trades": 554, "taker_buy_base": 12207406524.0, "taker_buy_quote": 95804.90173132 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 7.9e-06, "high": 7.93e-06, "low": 7.84e-06, "close": 7.85e-06, "volume": 8201760773.0, "close_time": 1766120399999, "quote_volume": 64715.79449861, "trades": 193, "taker_buy_base": 1684876651.0, "taker_buy_quote": 13309.69952691 }, { "timestamp": 1766120400000, "datetime": "2025-12-19T05:00:00", "open": 7.85e-06, "high": 7.86e-06, "low": 7.82e-06, "close": 7.83e-06, "volume": 9532052470.0, "close_time": 1766123999999, "quote_volume": 74603.39596793, "trades": 190, "taker_buy_base": 2592266699.0, "taker_buy_quote": 20301.77513825 }, { "timestamp": 1766124000000, "datetime": "2025-12-19T06:00:00", "open": 7.84e-06, "high": 7.86e-06, "low": 7.79e-06, "close": 7.86e-06, "volume": 1723919673.0, "close_time": 1766127599999, "quote_volume": 13475.29262364, "trades": 83, "taker_buy_base": 1235894512.0, "taker_buy_quote": 9662.89033666 }, { "timestamp": 1766127600000, "datetime": "2025-12-19T07:00:00", "open": 7.86e-06, "high": 8.03e-06, "low": 7.86e-06, "close": 7.96e-06, "volume": 7907221055.0, "close_time": 1766131199999, "quote_volume": 62954.80187684, "trades": 319, "taker_buy_base": 5150041968.0, "taker_buy_quote": 41008.52240922 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 7.97e-06, "high": 8.03e-06, "low": 7.96e-06, "close": 8.02e-06, "volume": 2219756211.0, "close_time": 1766134799999, "quote_volume": 17731.76002896, "trades": 127, "taker_buy_base": 958314144.0, "taker_buy_quote": 7662.18113138 }, { "timestamp": 1766134800000, "datetime": "2025-12-19T09:00:00", "open": 8.01e-06, "high": 8.01e-06, "low": 7.97e-06, "close": 7.99e-06, "volume": 7950267843.0, "close_time": 1766138399999, "quote_volume": 63468.25030669, "trades": 156, "taker_buy_base": 2521246385.0, "taker_buy_quote": 20141.54665881 }, { "timestamp": 1766138400000, "datetime": "2025-12-19T10:00:00", "open": 7.99e-06, "high": 8.01e-06, "low": 7.97e-06, "close": 7.98e-06, "volume": 2338382315.0, "close_time": 1766141999999, "quote_volume": 18689.61807064, "trades": 46, "taker_buy_base": 843630414.0, "taker_buy_quote": 6734.70305675 }, { "timestamp": 1766142000000, "datetime": "2025-12-19T11:00:00", "open": 7.97e-06, "high": 8.03e-06, "low": 7.96e-06, "close": 8e-06, "volume": 1878630424.0, "close_time": 1766145599999, "quote_volume": 15021.46622991, "trades": 207, "taker_buy_base": 755507091.0, "taker_buy_quote": 6040.53817175 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 8e-06, "high": 8.04e-06, "low": 7.96e-06, "close": 8.03e-06, "volume": 3587820419.0, "close_time": 1766149199999, "quote_volume": 28768.63117032, "trades": 222, "taker_buy_base": 1481005900.0, "taker_buy_quote": 11880.25158017 }, { "timestamp": 1766149200000, "datetime": "2025-12-19T13:00:00", "open": 8.03e-06, "high": 8.07e-06, "low": 8.02e-06, "close": 8.04e-06, "volume": 12077331383.0, "close_time": 1766152799999, "quote_volume": 97143.90961496, "trades": 302, "taker_buy_base": 3528076865.0, "taker_buy_quote": 28397.8242237 }, { "timestamp": 1766152800000, "datetime": "2025-12-19T14:00:00", "open": 8.04e-06, "high": 8.21e-06, "low": 8.03e-06, "close": 8.13e-06, "volume": 24251796485.0, "close_time": 1766156399999, "quote_volume": 196434.88303485, "trades": 873, "taker_buy_base": 10374717708.0, "taker_buy_quote": 84075.45554742 }, { "timestamp": 1766156400000, "datetime": "2025-12-19T15:00:00", "open": 8.14e-06, "high": 8.33e-06, "low": 8.09e-06, "close": 8.1e-06, "volume": 20979522981.0, "close_time": 1766159999999, "quote_volume": 171432.83129372, "trades": 870, "taker_buy_base": 10645344449.0, "taker_buy_quote": 87148.36448325 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 8.11e-06, "high": 8.26e-06, "low": 8.09e-06, "close": 8.15e-06, "volume": 7493605332.0, "close_time": 1766163599999, "quote_volume": 61568.61702744, "trades": 374, "taker_buy_base": 3497791595.0, "taker_buy_quote": 28758.69279104 }, { "timestamp": 1766163600000, "datetime": "2025-12-19T17:00:00", "open": 8.16e-06, "high": 8.22e-06, "low": 8.01e-06, "close": 8.01e-06, "volume": 12678966269.0, "close_time": 1766167199999, "quote_volume": 102540.3847837, "trades": 522, "taker_buy_base": 3511076046.0, "taker_buy_quote": 28397.75828004 }, { "timestamp": 1766167200000, "datetime": "2025-12-19T18:00:00", "open": 8.01e-06, "high": 8.14e-06, "low": 8.01e-06, "close": 8.12e-06, "volume": 5702536709.0, "close_time": 1766170799999, "quote_volume": 45952.78329701, "trades": 245, "taker_buy_base": 3257150369.0, "taker_buy_quote": 26258.7874195 }, { "timestamp": 1766170800000, "datetime": "2025-12-19T19:00:00", "open": 8.13e-06, "high": 8.32e-06, "low": 8.12e-06, "close": 8.28e-06, "volume": 14225117625.0, "close_time": 1766174399999, "quote_volume": 117432.29748788, "trades": 490, "taker_buy_base": 6903302560.0, "taker_buy_quote": 56876.36172273 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 8.28e-06, "high": 8.33e-06, "low": 8.25e-06, "close": 8.29e-06, "volume": 4807218196.0, "close_time": 1766177999999, "quote_volume": 39825.81374662, "trades": 229, "taker_buy_base": 3526513952.0, "taker_buy_quote": 29221.37356592 }, { "timestamp": 1766178000000, "datetime": "2025-12-19T21:00:00", "open": 8.3e-06, "high": 8.3e-06, "low": 8.25e-06, "close": 8.26e-06, "volume": 1748112826.0, "close_time": 1766181599999, "quote_volume": 14469.04536898, "trades": 163, "taker_buy_base": 875969891.0, "taker_buy_quote": 7255.99866864 }, { "timestamp": 1766181600000, "datetime": "2025-12-19T22:00:00", "open": 8.25e-06, "high": 8.28e-06, "low": 8.21e-06, "close": 8.25e-06, "volume": 7677283874.0, "close_time": 1766185199999, "quote_volume": 63338.4702108, "trades": 222, "taker_buy_base": 4498252335.0, "taker_buy_quote": 37104.38959646 }, { "timestamp": 1766185200000, "datetime": "2025-12-19T23:00:00", "open": 8.25e-06, "high": 8.25e-06, "low": 8.22e-06, "close": 8.24e-06, "volume": 1049378384.0, "close_time": 1766188799999, "quote_volume": 8634.16855723, "trades": 62, "taker_buy_base": 677182234.0, "taker_buy_quote": 5573.83007842 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 8.22e-06, "high": 8.26e-06, "low": 8.21e-06, "close": 8.26e-06, "volume": 8055115478.0, "close_time": 1766192399999, "quote_volume": 66359.14644623, "trades": 273, "taker_buy_base": 6476398001.0, "taker_buy_quote": 53346.6614392 }, { "timestamp": 1766192400000, "datetime": "2025-12-20T01:00:00", "open": 8.26e-06, "high": 8.27e-06, "low": 8.25e-06, "close": 8.25e-06, "volume": 1203270029.0, "close_time": 1766195999999, "quote_volume": 9942.58554943, "trades": 108, "taker_buy_base": 905245591.0, "taker_buy_quote": 7481.26989604 }, { "timestamp": 1766196000000, "datetime": "2025-12-20T02:00:00", "open": 8.25e-06, "high": 8.26e-06, "low": 8.23e-06, "close": 8.23e-06, "volume": 3119544971.0, "close_time": 1766199599999, "quote_volume": 25701.70209017, "trades": 126, "taker_buy_base": 1890822028.0, "taker_buy_quote": 15576.95800388 }, { "timestamp": 1766199600000, "datetime": "2025-12-20T03:00:00", "open": 8.23e-06, "high": 8.27e-06, "low": 8.21e-06, "close": 8.24e-06, "volume": 2096383603.0, "close_time": 1766203199999, "quote_volume": 17304.42113533, "trades": 87, "taker_buy_base": 1399901634.0, "taker_buy_quote": 11559.55457864 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 8.24e-06, "high": 8.25e-06, "low": 8.19e-06, "close": 8.21e-06, "volume": 2711490783.0, "close_time": 1766206799999, "quote_volume": 22305.54054931, "trades": 296, "taker_buy_base": 1451681831.0, "taker_buy_quote": 11949.88743359 }, { "timestamp": 1766206800000, "datetime": "2025-12-20T05:00:00", "open": 8.21e-06, "high": 8.25e-06, "low": 8.21e-06, "close": 8.23e-06, "volume": 2013141857.0, "close_time": 1766210399999, "quote_volume": 16564.61736794, "trades": 154, "taker_buy_base": 1353711272.0, "taker_buy_quote": 11137.49438527 }, { "timestamp": 1766210400000, "datetime": "2025-12-20T06:00:00", "open": 8.22e-06, "high": 8.27e-06, "low": 8.22e-06, "close": 8.27e-06, "volume": 1423222680.0, "close_time": 1766213999999, "quote_volume": 11743.03083745, "trades": 81, "taker_buy_base": 1210483598.0, "taker_buy_quote": 9989.43774201 }, { "timestamp": 1766214000000, "datetime": "2025-12-20T07:00:00", "open": 8.28e-06, "high": 8.32e-06, "low": 8.25e-06, "close": 8.31e-06, "volume": 4040636042.0, "close_time": 1766217599999, "quote_volume": 33509.42915879, "trades": 126, "taker_buy_base": 1593722545.0, "taker_buy_quote": 13217.21741358 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 8.31e-06, "high": 8.42e-06, "low": 8.31e-06, "close": 8.36e-06, "volume": 3222335317.0, "close_time": 1766221199999, "quote_volume": 27015.65553685, "trades": 186, "taker_buy_base": 2790540055.0, "taker_buy_quote": 23396.89490775 }, { "timestamp": 1766221200000, "datetime": "2025-12-20T09:00:00", "open": 8.36e-06, "high": 8.36e-06, "low": 8.3e-06, "close": 8.3e-06, "volume": 1880795111.0, "close_time": 1766224799999, "quote_volume": 15653.3008396, "trades": 110, "taker_buy_base": 690697736.0, "taker_buy_quote": 5738.57595229 }, { "timestamp": 1766224800000, "datetime": "2025-12-20T10:00:00", "open": 8.3e-06, "high": 8.34e-06, "low": 8.25e-06, "close": 8.27e-06, "volume": 7152143341.0, "close_time": 1766228399999, "quote_volume": 59230.76259377, "trades": 172, "taker_buy_base": 4399079812.0, "taker_buy_quote": 36411.46693465 }, { "timestamp": 1766228400000, "datetime": "2025-12-20T11:00:00", "open": 8.27e-06, "high": 8.35e-06, "low": 8.27e-06, "close": 8.34e-06, "volume": 2678013160.0, "close_time": 1766231999999, "quote_volume": 22280.65332383, "trades": 99, "taker_buy_base": 1888775919.0, "taker_buy_quote": 15710.51008105 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 8.35e-06, "high": 8.35e-06, "low": 8.28e-06, "close": 8.29e-06, "volume": 1796848742.0, "close_time": 1766235599999, "quote_volume": 14950.02598584, "trades": 93, "taker_buy_base": 1062599816.0, "taker_buy_quote": 8837.68428146 }, { "timestamp": 1766235600000, "datetime": "2025-12-20T13:00:00", "open": 8.29e-06, "high": 8.3e-06, "low": 8.23e-06, "close": 8.28e-06, "volume": 2108965886.0, "close_time": 1766239199999, "quote_volume": 17418.45970486, "trades": 245, "taker_buy_base": 757561713.0, "taker_buy_quote": 6260.02670382 }, { "timestamp": 1766239200000, "datetime": "2025-12-20T14:00:00", "open": 8.28e-06, "high": 8.31e-06, "low": 8.23e-06, "close": 8.3e-06, "volume": 1572801649.0, "close_time": 1766242799999, "quote_volume": 13024.46640918, "trades": 119, "taker_buy_base": 1277286726.0, "taker_buy_quote": 10582.63118143 }, { "timestamp": 1766242800000, "datetime": "2025-12-20T15:00:00", "open": 8.3e-06, "high": 8.3e-06, "low": 8.24e-06, "close": 8.27e-06, "volume": 2682978973.0, "close_time": 1766246399999, "quote_volume": 22178.38377293, "trades": 135, "taker_buy_base": 880095671.0, "taker_buy_quote": 7277.71964711 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 8.27e-06, "high": 8.28e-06, "low": 8.23e-06, "close": 8.26e-06, "volume": 4493291960.0, "close_time": 1766249999999, "quote_volume": 37121.32428641, "trades": 109, "taker_buy_base": 2910074269.0, "taker_buy_quote": 24039.65743773 }, { "timestamp": 1766250000000, "datetime": "2025-12-20T17:00:00", "open": 8.27e-06, "high": 8.3e-06, "low": 8.25e-06, "close": 8.26e-06, "volume": 421013761.0, "close_time": 1766253599999, "quote_volume": 3483.09149041, "trades": 44, "taker_buy_base": 233355258.0, "taker_buy_quote": 1930.91463868 }, { "timestamp": 1766253600000, "datetime": "2025-12-20T18:00:00", "open": 8.26e-06, "high": 8.29e-06, "low": 8.24e-06, "close": 8.29e-06, "volume": 5436263230.0, "close_time": 1766257199999, "quote_volume": 44894.52958498, "trades": 61, "taker_buy_base": 1471468762.0, "taker_buy_quote": 12182.62356347 }, { "timestamp": 1766257200000, "datetime": "2025-12-20T19:00:00", "open": 8.28e-06, "high": 8.29e-06, "low": 8.26e-06, "close": 8.27e-06, "volume": 1912475670.0, "close_time": 1766260799999, "quote_volume": 15827.20648841, "trades": 81, "taker_buy_base": 679544149.0, "taker_buy_quote": 5626.06093396 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 8.27e-06, "high": 8.28e-06, "low": 8.26e-06, "close": 8.27e-06, "volume": 3173049536.0, "close_time": 1766264399999, "quote_volume": 26251.02162486, "trades": 67, "taker_buy_base": 2233070441.0, "taker_buy_quote": 18486.48353794 }, { "timestamp": 1766264400000, "datetime": "2025-12-20T21:00:00", "open": 8.28e-06, "high": 8.3e-06, "low": 8.27e-06, "close": 8.28e-06, "volume": 2582627665.0, "close_time": 1766267999999, "quote_volume": 21408.45858191, "trades": 98, "taker_buy_base": 1563714900.0, "taker_buy_quote": 12961.65225126 }, { "timestamp": 1766268000000, "datetime": "2025-12-20T22:00:00", "open": 8.27e-06, "high": 8.3e-06, "low": 8.24e-06, "close": 8.28e-06, "volume": 1871656952.0, "close_time": 1766271599999, "quote_volume": 15482.09399998, "trades": 209, "taker_buy_base": 1146884549.0, "taker_buy_quote": 9493.0570324 }, { "timestamp": 1766271600000, "datetime": "2025-12-20T23:00:00", "open": 8.29e-06, "high": 8.29e-06, "low": 8.26e-06, "close": 8.27e-06, "volume": 2669732831.0, "close_time": 1766275199999, "quote_volume": 22095.0556457, "trades": 141, "taker_buy_base": 1369410092.0, "taker_buy_quote": 11336.79070189 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 8.27e-06, "high": 8.28e-06, "low": 8.24e-06, "close": 8.25e-06, "volume": 1840216246.0, "close_time": 1766278799999, "quote_volume": 15185.73475973, "trades": 49, "taker_buy_base": 367900474.0, "taker_buy_quote": 3037.30868265 }, { "timestamp": 1766278800000, "datetime": "2025-12-21T01:00:00", "open": 8.25e-06, "high": 8.25e-06, "low": 8.17e-06, "close": 8.18e-06, "volume": 3890701285.0, "close_time": 1766282399999, "quote_volume": 31911.0132258, "trades": 223, "taker_buy_base": 673525130.0, "taker_buy_quote": 5540.12833393 }, { "timestamp": 1766282400000, "datetime": "2025-12-21T02:00:00", "open": 8.16e-06, "high": 8.18e-06, "low": 8.11e-06, "close": 8.13e-06, "volume": 2483337854.0, "close_time": 1766285999999, "quote_volume": 20197.85402506, "trades": 161, "taker_buy_base": 281867778.0, "taker_buy_quote": 2299.76255899 }, { "timestamp": 1766286000000, "datetime": "2025-12-21T03:00:00", "open": 8.13e-06, "high": 8.19e-06, "low": 8.13e-06, "close": 8.18e-06, "volume": 165548941.0, "close_time": 1766289599999, "quote_volume": 1352.96745642, "trades": 53, "taker_buy_base": 85899521.0, "taker_buy_quote": 702.85648621 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 8.18e-06, "high": 8.2e-06, "low": 8.17e-06, "close": 8.19e-06, "volume": 148227162.0, "close_time": 1766293199999, "quote_volume": 1212.91149556, "trades": 47, "taker_buy_base": 12711057.0, "taker_buy_quote": 104.0468623 }, { "timestamp": 1766293200000, "datetime": "2025-12-21T05:00:00", "open": 8.19e-06, "high": 8.24e-06, "low": 8.18e-06, "close": 8.2e-06, "volume": 2591026019.0, "close_time": 1766296799999, "quote_volume": 21276.245901, "trades": 139, "taker_buy_base": 494188847.0, "taker_buy_quote": 4058.22590708 }, { "timestamp": 1766296800000, "datetime": "2025-12-21T06:00:00", "open": 8.2e-06, "high": 8.24e-06, "low": 8.2e-06, "close": 8.23e-06, "volume": 2615039977.0, "close_time": 1766300399999, "quote_volume": 21490.49374706, "trades": 75, "taker_buy_base": 1611455328.0, "taker_buy_quote": 13237.7341174 }, { "timestamp": 1766300400000, "datetime": "2025-12-21T07:00:00", "open": 8.21e-06, "high": 8.21e-06, "low": 8.19e-06, "close": 8.2e-06, "volume": 285930400.0, "close_time": 1766303999999, "quote_volume": 2346.76306562, "trades": 25, "taker_buy_base": 9327677.0, "taker_buy_quote": 76.53673552 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 8.21e-06, "high": 8.24e-06, "low": 8.17e-06, "close": 8.23e-06, "volume": 2415349060.0, "close_time": 1766307599999, "quote_volume": 19815.42962218, "trades": 77, "taker_buy_base": 1705247691.0, "taker_buy_quote": 13997.1247453 }, { "timestamp": 1766307600000, "datetime": "2025-12-21T09:00:00", "open": 8.22e-06, "high": 8.25e-06, "low": 8.19e-06, "close": 8.22e-06, "volume": 4849372923.0, "close_time": 1766311199999, "quote_volume": 39867.39392857, "trades": 281, "taker_buy_base": 4181704026.0, "taker_buy_quote": 34382.3813735 }, { "timestamp": 1766311200000, "datetime": "2025-12-21T10:00:00", "open": 8.23e-06, "high": 8.23e-06, "low": 8.12e-06, "close": 8.13e-06, "volume": 1748148434.0, "close_time": 1766314799999, "quote_volume": 14336.43973368, "trades": 95, "taker_buy_base": 601938152.0, "taker_buy_quote": 4939.62754502 }, { "timestamp": 1766314800000, "datetime": "2025-12-21T11:00:00", "open": 8.14e-06, "high": 8.14e-06, "low": 8.13e-06, "close": 8.14e-06, "volume": 1953607342.0, "close_time": 1766318399999, "quote_volume": 15893.57256964, "trades": 69, "taker_buy_base": 621525119.0, "taker_buy_quote": 5056.00285303 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 8.13e-06, "high": 8.17e-06, "low": 8.07e-06, "close": 8.1e-06, "volume": 13154982596.0, "close_time": 1766321999999, "quote_volume": 106434.31088991, "trades": 642, "taker_buy_base": 5316174973.0, "taker_buy_quote": 43048.18165909 }, { "timestamp": 1766322000000, "datetime": "2025-12-21T13:00:00", "open": 8.09e-06, "high": 8.09e-06, "low": 7.88e-06, "close": 7.9e-06, "volume": 15987085051.0, "close_time": 1766325599999, "quote_volume": 127444.68285502, "trades": 592, "taker_buy_base": 6737928718.0, "taker_buy_quote": 53602.83235379 }, { "timestamp": 1766325600000, "datetime": "2025-12-21T14:00:00", "open": 7.89e-06, "high": 7.96e-06, "low": 7.88e-06, "close": 7.95e-06, "volume": 7332066375.0, "close_time": 1766329199999, "quote_volume": 58087.77491069, "trades": 998, "taker_buy_base": 4625208445.0, "taker_buy_quote": 36638.69886008 }, { "timestamp": 1766329200000, "datetime": "2025-12-21T15:00:00", "open": 7.95e-06, "high": 7.98e-06, "low": 7.92e-06, "close": 7.96e-06, "volume": 8240480235.0, "close_time": 1766332799999, "quote_volume": 65473.14309976, "trades": 631, "taker_buy_base": 4652523422.0, "taker_buy_quote": 36968.35495238 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 7.95e-06, "high": 8e-06, "low": 7.93e-06, "close": 7.99e-06, "volume": 2803725430.0, "close_time": 1766336399999, "quote_volume": 22367.45127389, "trades": 1104, "taker_buy_base": 1706787598.0, "taker_buy_quote": 13616.82199919 }, { "timestamp": 1766336400000, "datetime": "2025-12-21T17:00:00", "open": 7.99e-06, "high": 8.05e-06, "low": 7.97e-06, "close": 7.97e-06, "volume": 5509700225.0, "close_time": 1766339999999, "quote_volume": 44116.54145704, "trades": 672, "taker_buy_base": 2871186155.0, "taker_buy_quote": 22997.67707504 }, { "timestamp": 1766340000000, "datetime": "2025-12-21T18:00:00", "open": 7.97e-06, "high": 7.99e-06, "low": 7.92e-06, "close": 7.98e-06, "volume": 6082333419.0, "close_time": 1766343599999, "quote_volume": 48371.61338059, "trades": 816, "taker_buy_base": 2877059651.0, "taker_buy_quote": 22904.2605096 }, { "timestamp": 1766343600000, "datetime": "2025-12-21T19:00:00", "open": 7.99e-06, "high": 8.04e-06, "low": 7.97e-06, "close": 8.02e-06, "volume": 3456415215.0, "close_time": 1766347199999, "quote_volume": 27620.39565876, "trades": 672, "taker_buy_base": 1882816550.0, "taker_buy_quote": 15047.70574829 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 8.02e-06, "high": 8.02e-06, "low": 7.97e-06, "close": 7.98e-06, "volume": 2693842934.0, "close_time": 1766350799999, "quote_volume": 21536.77604663, "trades": 252, "taker_buy_base": 1239094231.0, "taker_buy_quote": 9904.60783757 }, { "timestamp": 1766350800000, "datetime": "2025-12-21T21:00:00", "open": 7.98e-06, "high": 8e-06, "low": 7.94e-06, "close": 7.95e-06, "volume": 2872404730.0, "close_time": 1766354399999, "quote_volume": 22902.32361975, "trades": 220, "taker_buy_base": 1547805710.0, "taker_buy_quote": 12340.38093074 }, { "timestamp": 1766354400000, "datetime": "2025-12-21T22:00:00", "open": 7.94e-06, "high": 8.07e-06, "low": 7.94e-06, "close": 8.07e-06, "volume": 4659861708.0, "close_time": 1766357999999, "quote_volume": 37326.41063926, "trades": 341, "taker_buy_base": 2812123469.0, "taker_buy_quote": 22504.30427755 }, { "timestamp": 1766358000000, "datetime": "2025-12-21T23:00:00", "open": 8.07e-06, "high": 8.16e-06, "low": 8.04e-06, "close": 8.07e-06, "volume": 9341566696.0, "close_time": 1766361599999, "quote_volume": 75726.81710917, "trades": 340, "taker_buy_base": 4599665827.0, "taker_buy_quote": 37230.74582918 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 8.08e-06, "high": 8.33e-06, "low": 8.08e-06, "close": 8.16e-06, "volume": 17958375772.0, "close_time": 1766365199999, "quote_volume": 147920.28810513, "trades": 4579, "taker_buy_base": 7815878756.0, "taker_buy_quote": 64447.52795761 }, { "timestamp": 1766365200000, "datetime": "2025-12-22T01:00:00", "open": 8.15e-06, "high": 8.26e-06, "low": 8.14e-06, "close": 8.17e-06, "volume": 7303868162.0, "close_time": 1766368799999, "quote_volume": 59847.86734523, "trades": 2335, "taker_buy_base": 5347762309.0, "taker_buy_quote": 43850.165377 }, { "timestamp": 1766368800000, "datetime": "2025-12-22T02:00:00", "open": 8.17e-06, "high": 8.17e-06, "low": 8.02e-06, "close": 8.13e-06, "volume": 10108220106.0, "close_time": 1766372399999, "quote_volume": 81685.92317683, "trades": 2980, "taker_buy_base": 3845963069.0, "taker_buy_quote": 31020.59569308 }, { "timestamp": 1766372400000, "datetime": "2025-12-22T03:00:00", "open": 8.11e-06, "high": 8.22e-06, "low": 8.09e-06, "close": 8.16e-06, "volume": 3652846998.0, "close_time": 1766375999999, "quote_volume": 29773.75131919, "trades": 605, "taker_buy_base": 2007948541.0, "taker_buy_quote": 16353.99298956 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 8.16e-06, "high": 8.21e-06, "low": 8.16e-06, "close": 8.2e-06, "volume": 2222704147.0, "close_time": 1766379599999, "quote_volume": 18182.70195188, "trades": 146, "taker_buy_base": 1464453702.0, "taker_buy_quote": 11977.12020044 }, { "timestamp": 1766379600000, "datetime": "2025-12-22T05:00:00", "open": 8.2e-06, "high": 8.21e-06, "low": 8.14e-06, "close": 8.15e-06, "volume": 4742182726.0, "close_time": 1766383199999, "quote_volume": 38765.85638698, "trades": 603, "taker_buy_base": 1852716111.0, "taker_buy_quote": 15121.21076433 }, { "timestamp": 1766383200000, "datetime": "2025-12-22T06:00:00", "open": 8.14e-06, "high": 8.18e-06, "low": 8.13e-06, "close": 8.15e-06, "volume": 1223344326.0, "close_time": 1766386799999, "quote_volume": 9974.68070391, "trades": 421, "taker_buy_base": 770361279.0, "taker_buy_quote": 6275.6866946 }, { "timestamp": 1766386800000, "datetime": "2025-12-22T07:00:00", "open": 8.15e-06, "high": 8.21e-06, "low": 8.15e-06, "close": 8.19e-06, "volume": 3315509726.0, "close_time": 1766390399999, "quote_volume": 27136.25186549, "trades": 689, "taker_buy_base": 1084517913.0, "taker_buy_quote": 8875.15562216 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 8.19e-06, "high": 8.29e-06, "low": 8.17e-06, "close": 8.18e-06, "volume": 7714666981.0, "close_time": 1766393999999, "quote_volume": 63392.03608106, "trades": 766, "taker_buy_base": 1901083729.0, "taker_buy_quote": 15656.61442737 }, { "timestamp": 1766394000000, "datetime": "2025-12-22T09:00:00", "open": 8.18e-06, "high": 8.19e-06, "low": 8.13e-06, "close": 8.17e-06, "volume": 4749658154.0, "close_time": 1766397599999, "quote_volume": 38774.30659671, "trades": 631, "taker_buy_base": 2931206986.0, "taker_buy_quote": 23939.65062738 }, { "timestamp": 1766397600000, "datetime": "2025-12-22T10:00:00", "open": 8.17e-06, "high": 8.21e-06, "low": 8.15e-06, "close": 8.19e-06, "volume": 3602831164.0, "close_time": 1766401199999, "quote_volume": 29437.3590383, "trades": 316, "taker_buy_base": 1086086514.0, "taker_buy_quote": 8884.47783017 }, { "timestamp": 1766401200000, "datetime": "2025-12-22T11:00:00", "open": 8.2e-06, "high": 8.23e-06, "low": 8.16e-06, "close": 8.2e-06, "volume": 3371221278.0, "close_time": 1766404799999, "quote_volume": 27638.99399231, "trades": 112, "taker_buy_base": 2206271797.0, "taker_buy_quote": 18090.32824825 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 8.2e-06, "high": 8.25e-06, "low": 8.16e-06, "close": 8.2e-06, "volume": 6853719128.0, "close_time": 1766408399999, "quote_volume": 56137.46346971, "trades": 286, "taker_buy_base": 2402139364.0, "taker_buy_quote": 19720.2776509 }, { "timestamp": 1766408400000, "datetime": "2025-12-22T13:00:00", "open": 8.2e-06, "high": 8.21e-06, "low": 8.13e-06, "close": 8.16e-06, "volume": 2553625613.0, "close_time": 1766411999999, "quote_volume": 20825.92080809, "trades": 144, "taker_buy_base": 1560537386.0, "taker_buy_quote": 12728.4704662 }, { "timestamp": 1766412000000, "datetime": "2025-12-22T14:00:00", "open": 8.16e-06, "high": 8.25e-06, "low": 8.13e-06, "close": 8.23e-06, "volume": 11248913170.0, "close_time": 1766415599999, "quote_volume": 92279.30356474, "trades": 554, "taker_buy_base": 8006393281.0, "taker_buy_quote": 65721.70328163 }, { "timestamp": 1766415600000, "datetime": "2025-12-22T15:00:00", "open": 8.25e-06, "high": 8.32e-06, "low": 8.13e-06, "close": 8.25e-06, "volume": 9690367847.0, "close_time": 1766419199999, "quote_volume": 79692.89353624, "trades": 795, "taker_buy_base": 6358102402.0, "taker_buy_quote": 52347.1454045 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 8.25e-06, "high": 8.3e-06, "low": 8.22e-06, "close": 8.22e-06, "volume": 9253520737.0, "close_time": 1766422799999, "quote_volume": 76483.25742115, "trades": 187, "taker_buy_base": 5475172691.0, "taker_buy_quote": 45347.81173421 }, { "timestamp": 1766422800000, "datetime": "2025-12-22T17:00:00", "open": 8.22e-06, "high": 8.25e-06, "low": 8.19e-06, "close": 8.22e-06, "volume": 2489704012.0, "close_time": 1766426399999, "quote_volume": 20465.4228872, "trades": 135, "taker_buy_base": 2162913847.0, "taker_buy_quote": 17779.96158962 }, { "timestamp": 1766426400000, "datetime": "2025-12-22T18:00:00", "open": 8.22e-06, "high": 8.27e-06, "low": 8.2e-06, "close": 8.22e-06, "volume": 2952861505.0, "close_time": 1766429999999, "quote_volume": 24300.94846364, "trades": 141, "taker_buy_base": 1424605842.0, "taker_buy_quote": 11739.35428384 }, { "timestamp": 1766430000000, "datetime": "2025-12-22T19:00:00", "open": 8.22e-06, "high": 8.22e-06, "low": 8.02e-06, "close": 8.05e-06, "volume": 17483292275.0, "close_time": 1766433599999, "quote_volume": 141891.29165891, "trades": 397, "taker_buy_base": 3323320965.0, "taker_buy_quote": 26874.90728813 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 8.03e-06, "high": 8.1e-06, "low": 8.01e-06, "close": 8.06e-06, "volume": 9650714856.0, "close_time": 1766437199999, "quote_volume": 77764.53454149, "trades": 303, "taker_buy_base": 4261108906.0, "taker_buy_quote": 34359.77724522 }, { "timestamp": 1766437200000, "datetime": "2025-12-22T21:00:00", "open": 8.04e-06, "high": 8.12e-06, "low": 8.04e-06, "close": 8.08e-06, "volume": 1364328453.0, "close_time": 1766440799999, "quote_volume": 11015.04550731, "trades": 98, "taker_buy_base": 715867094.0, "taker_buy_quote": 5790.51128513 }, { "timestamp": 1766440800000, "datetime": "2025-12-22T22:00:00", "open": 8.06e-06, "high": 8.15e-06, "low": 8.05e-06, "close": 8.15e-06, "volume": 3494169476.0, "close_time": 1766444399999, "quote_volume": 28265.17462289, "trades": 106, "taker_buy_base": 2813821724.0, "taker_buy_quote": 22755.70985385 }, { "timestamp": 1766444400000, "datetime": "2025-12-22T23:00:00", "open": 8.14e-06, "high": 8.16e-06, "low": 8.1e-06, "close": 8.13e-06, "volume": 2470483068.0, "close_time": 1766447999999, "quote_volume": 20082.4114451, "trades": 114, "taker_buy_base": 447733476.0, "taker_buy_quote": 3640.41794581 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 8.13e-06, "high": 8.19e-06, "low": 8.13e-06, "close": 8.16e-06, "volume": 1276700881.0, "close_time": 1766451599999, "quote_volume": 10406.58912102, "trades": 93, "taker_buy_base": 805639304.0, "taker_buy_quote": 6561.4491676 }, { "timestamp": 1766451600000, "datetime": "2025-12-23T01:00:00", "open": 8.15e-06, "high": 8.16e-06, "low": 8.1e-06, "close": 8.11e-06, "volume": 1654992243.0, "close_time": 1766455199999, "quote_volume": 13449.62073182, "trades": 72, "taker_buy_base": 1342639082.0, "taker_buy_quote": 10912.17522076 }, { "timestamp": 1766455200000, "datetime": "2025-12-23T02:00:00", "open": 8.11e-06, "high": 8.16e-06, "low": 8.05e-06, "close": 8.05e-06, "volume": 3010496596.0, "close_time": 1766458799999, "quote_volume": 24347.59086144, "trades": 165, "taker_buy_base": 1229454697.0, "taker_buy_quote": 9955.683133 }, { "timestamp": 1766458800000, "datetime": "2025-12-23T03:00:00", "open": 8.05e-06, "high": 8.06e-06, "low": 8e-06, "close": 8.06e-06, "volume": 4196695931.0, "close_time": 1766462399999, "quote_volume": 33773.63388311, "trades": 254, "taker_buy_base": 2849825941.0, "taker_buy_quote": 22951.69128303 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 8.04e-06, "high": 8.07e-06, "low": 8.02e-06, "close": 8.02e-06, "volume": 5192014619.0, "close_time": 1766465999999, "quote_volume": 41708.63603429, "trades": 156, "taker_buy_base": 376991291.0, "taker_buy_quote": 3032.83956878 }, { "timestamp": 1766466000000, "datetime": "2025-12-23T05:00:00", "open": 8.03e-06, "high": 8.04e-06, "low": 7.96e-06, "close": 8.01e-06, "volume": 5001909254.0, "close_time": 1766469599999, "quote_volume": 40004.91183453, "trades": 224, "taker_buy_base": 2393128459.0, "taker_buy_quote": 19151.81200299 }, { "timestamp": 1766469600000, "datetime": "2025-12-23T06:00:00", "open": 8.01e-06, "high": 8.03e-06, "low": 7.94e-06, "close": 7.99e-06, "volume": 2299946170.0, "close_time": 1766473199999, "quote_volume": 18333.98033636, "trades": 111, "taker_buy_base": 1548657175.0, "taker_buy_quote": 12341.90213571 }, { "timestamp": 1766473200000, "datetime": "2025-12-23T07:00:00", "open": 7.99e-06, "high": 8e-06, "low": 7.96e-06, "close": 7.98e-06, "volume": 1980838663.0, "close_time": 1766476799999, "quote_volume": 15816.99488042, "trades": 89, "taker_buy_base": 1203807013.0, "taker_buy_quote": 9606.82551528 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 7.98e-06, "high": 8.02e-06, "low": 7.96e-06, "close": 7.97e-06, "volume": 3115708526.0, "close_time": 1766480399999, "quote_volume": 24921.11537074, "trades": 145, "taker_buy_base": 1242069231.0, "taker_buy_quote": 9943.32349266 }, { "timestamp": 1766480400000, "datetime": "2025-12-23T09:00:00", "open": 7.97e-06, "high": 8e-06, "low": 7.95e-06, "close": 7.99e-06, "volume": 2013281518.0, "close_time": 1766483999999, "quote_volume": 16072.0181366, "trades": 210, "taker_buy_base": 956313933.0, "taker_buy_quote": 7634.81109934 }, { "timestamp": 1766484000000, "datetime": "2025-12-23T10:00:00", "open": 7.99e-06, "high": 8.03e-06, "low": 7.99e-06, "close": 8.01e-06, "volume": 1732736059.0, "close_time": 1766487599999, "quote_volume": 13861.79518523, "trades": 81, "taker_buy_base": 623811854.0, "taker_buy_quote": 4995.07684525 }, { "timestamp": 1766487600000, "datetime": "2025-12-23T11:00:00", "open": 8.01e-06, "high": 8.07e-06, "low": 8e-06, "close": 8.06e-06, "volume": 2331671590.0, "close_time": 1766491199999, "quote_volume": 18793.00459285, "trades": 99, "taker_buy_base": 1832166571.0, "taker_buy_quote": 14763.86806121 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 8.06e-06, "high": 8.06e-06, "low": 7.98e-06, "close": 8e-06, "volume": 5132031597.0, "close_time": 1766494799999, "quote_volume": 41104.25454286, "trades": 189, "taker_buy_base": 2489547499.0, "taker_buy_quote": 19938.70845892 }, { "timestamp": 1766494800000, "datetime": "2025-12-23T13:00:00", "open": 7.99e-06, "high": 8.04e-06, "low": 7.94e-06, "close": 7.97e-06, "volume": 7680614394.0, "close_time": 1766498399999, "quote_volume": 61264.28048394, "trades": 251, "taker_buy_base": 4726512056.0, "taker_buy_quote": 37708.54128512 }, { "timestamp": 1766498400000, "datetime": "2025-12-23T14:00:00", "open": 7.96e-06, "high": 8e-06, "low": 7.83e-06, "close": 7.88e-06, "volume": 23312486840.0, "close_time": 1766501999999, "quote_volume": 183881.33780318, "trades": 601, "taker_buy_base": 8012470424.0, "taker_buy_quote": 63410.88762865 }, { "timestamp": 1766502000000, "datetime": "2025-12-23T15:00:00", "open": 7.88e-06, "high": 7.97e-06, "low": 7.85e-06, "close": 7.94e-06, "volume": 8644078434.0, "close_time": 1766505599999, "quote_volume": 68263.7665021, "trades": 321, "taker_buy_base": 4042903351.0, "taker_buy_quote": 32006.43119413 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 7.94e-06, "high": 8.05e-06, "low": 7.92e-06, "close": 8.03e-06, "volume": 7977764265.0, "close_time": 1766509199999, "quote_volume": 63853.86321189, "trades": 316, "taker_buy_base": 5372997329.0, "taker_buy_quote": 43045.60702226 }, { "timestamp": 1766509200000, "datetime": "2025-12-23T17:00:00", "open": 8.02e-06, "high": 8.04e-06, "low": 7.91e-06, "close": 7.91e-06, "volume": 4441634695.0, "close_time": 1766512799999, "quote_volume": 35424.00286071, "trades": 165, "taker_buy_base": 3218266514.0, "taker_buy_quote": 25619.86598811 }, { "timestamp": 1766512800000, "datetime": "2025-12-23T18:00:00", "open": 7.91e-06, "high": 8.07e-06, "low": 7.91e-06, "close": 8.05e-06, "volume": 7213056485.0, "close_time": 1766516399999, "quote_volume": 57668.99442772, "trades": 234, "taker_buy_base": 4213804635.0, "taker_buy_quote": 33687.65742271 }, { "timestamp": 1766516400000, "datetime": "2025-12-23T19:00:00", "open": 8.05e-06, "high": 8.06e-06, "low": 7.99e-06, "close": 8.01e-06, "volume": 1127379369.0, "close_time": 1766519999999, "quote_volume": 9038.46456064, "trades": 96, "taker_buy_base": 651603881.0, "taker_buy_quote": 5227.11615638 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 8.02e-06, "high": 8.11e-06, "low": 8e-06, "close": 8.04e-06, "volume": 2876804671.0, "close_time": 1766523599999, "quote_volume": 23186.31458222, "trades": 159, "taker_buy_base": 1905232439.0, "taker_buy_quote": 15370.87345037 }, { "timestamp": 1766523600000, "datetime": "2025-12-23T21:00:00", "open": 8.05e-06, "high": 8.05e-06, "low": 8e-06, "close": 8.01e-06, "volume": 1098056556.0, "close_time": 1766527199999, "quote_volume": 8804.91925387, "trades": 91, "taker_buy_base": 908884262.0, "taker_buy_quote": 7288.2728723 }, { "timestamp": 1766527200000, "datetime": "2025-12-23T22:00:00", "open": 8e-06, "high": 8.01e-06, "low": 7.95e-06, "close": 7.97e-06, "volume": 3277909807.0, "close_time": 1766530799999, "quote_volume": 26154.32607574, "trades": 188, "taker_buy_base": 1186131248.0, "taker_buy_quote": 9450.50928747 }, { "timestamp": 1766530800000, "datetime": "2025-12-23T23:00:00", "open": 7.97e-06, "high": 7.98e-06, "low": 7.94e-06, "close": 7.98e-06, "volume": 1044960475.0, "close_time": 1766534399999, "quote_volume": 8320.56857049, "trades": 51, "taker_buy_base": 850282645.0, "taker_buy_quote": 6769.22847845 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 7.99e-06, "high": 8e-06, "low": 7.96e-06, "close": 7.98e-06, "volume": 2284983719.0, "close_time": 1766537999999, "quote_volume": 18217.23304263, "trades": 87, "taker_buy_base": 1071418777.0, "taker_buy_quote": 8544.02716748 }, { "timestamp": 1766538000000, "datetime": "2025-12-24T01:00:00", "open": 7.99e-06, "high": 8e-06, "low": 7.9e-06, "close": 7.91e-06, "volume": 1065286478.0, "close_time": 1766541599999, "quote_volume": 8454.07517231, "trades": 104, "taker_buy_base": 491386598.0, "taker_buy_quote": 3901.31137499 }, { "timestamp": 1766541600000, "datetime": "2025-12-24T02:00:00", "open": 7.9e-06, "high": 7.9e-06, "low": 7.78e-06, "close": 7.82e-06, "volume": 8255405151.0, "close_time": 1766545199999, "quote_volume": 64704.91659653, "trades": 279, "taker_buy_base": 2003992001.0, "taker_buy_quote": 15736.13339967 }, { "timestamp": 1766545200000, "datetime": "2025-12-24T03:00:00", "open": 7.8e-06, "high": 7.86e-06, "low": 7.75e-06, "close": 7.83e-06, "volume": 15468007839.0, "close_time": 1766548799999, "quote_volume": 120220.33637221, "trades": 408, "taker_buy_base": 3647935450.0, "taker_buy_quote": 28446.78527273 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 7.83e-06, "high": 7.87e-06, "low": 7.77e-06, "close": 7.78e-06, "volume": 2704690833.0, "close_time": 1766552399999, "quote_volume": 21150.80734668, "trades": 163, "taker_buy_base": 1701291659.0, "taker_buy_quote": 13304.27285848 }, { "timestamp": 1766552400000, "datetime": "2025-12-24T05:00:00", "open": 7.77e-06, "high": 7.8e-06, "low": 7.73e-06, "close": 7.75e-06, "volume": 5934948161.0, "close_time": 1766555999999, "quote_volume": 46042.2456617, "trades": 192, "taker_buy_base": 2997490795.0, "taker_buy_quote": 23248.19361903 }, { "timestamp": 1766556000000, "datetime": "2025-12-24T06:00:00", "open": 7.75e-06, "high": 7.77e-06, "low": 7.72e-06, "close": 7.76e-06, "volume": 2422238845.0, "close_time": 1766559599999, "quote_volume": 18784.02983215, "trades": 152, "taker_buy_base": 1887915208.0, "taker_buy_quote": 14640.83406665 }, { "timestamp": 1766559600000, "datetime": "2025-12-24T07:00:00", "open": 7.76e-06, "high": 7.78e-06, "low": 7.74e-06, "close": 7.74e-06, "volume": 2978988120.0, "close_time": 1766563199999, "quote_volume": 23106.9068801, "trades": 100, "taker_buy_base": 2272391197.0, "taker_buy_quote": 17628.50800352 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 7.73e-06, "high": 7.77e-06, "low": 7.72e-06, "close": 7.75e-06, "volume": 2719413624.0, "close_time": 1766566799999, "quote_volume": 21065.68972349, "trades": 135, "taker_buy_base": 1120957082.0, "taker_buy_quote": 8686.6082502 }, { "timestamp": 1766566800000, "datetime": "2025-12-24T09:00:00", "open": 7.76e-06, "high": 7.79e-06, "low": 7.75e-06, "close": 7.77e-06, "volume": 5491351914.0, "close_time": 1766570399999, "quote_volume": 42724.60514945, "trades": 131, "taker_buy_base": 3593097572.0, "taker_buy_quote": 27953.96470946 }, { "timestamp": 1766570400000, "datetime": "2025-12-24T10:00:00", "open": 7.78e-06, "high": 7.85e-06, "low": 7.78e-06, "close": 7.82e-06, "volume": 5064349208.0, "close_time": 1766573999999, "quote_volume": 39637.69661638, "trades": 153, "taker_buy_base": 2699732595.0, "taker_buy_quote": 21111.92348065 }, { "timestamp": 1766574000000, "datetime": "2025-12-24T11:00:00", "open": 7.81e-06, "high": 7.84e-06, "low": 7.8e-06, "close": 7.82e-06, "volume": 1909040476.0, "close_time": 1766577599999, "quote_volume": 14933.38327044, "trades": 175, "taker_buy_base": 1221355747.0, "taker_buy_quote": 9552.04190038 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 7.82e-06, "high": 7.87e-06, "low": 7.82e-06, "close": 7.85e-06, "volume": 3087945203.0, "close_time": 1766581199999, "quote_volume": 24254.66650418, "trades": 124, "taker_buy_base": 1982836615.0, "taker_buy_quote": 15572.66136422 }, { "timestamp": 1766581200000, "datetime": "2025-12-24T13:00:00", "open": 7.85e-06, "high": 7.85e-06, "low": 7.79e-06, "close": 7.79e-06, "volume": 2767773879.0, "close_time": 1766584799999, "quote_volume": 21599.38710516, "trades": 102, "taker_buy_base": 2314220258.0, "taker_buy_quote": 18058.09344272 }, { "timestamp": 1766584800000, "datetime": "2025-12-24T14:00:00", "open": 7.8e-06, "high": 7.83e-06, "low": 7.68e-06, "close": 7.79e-06, "volume": 5456671912.0, "close_time": 1766588399999, "quote_volume": 42294.69501624, "trades": 313, "taker_buy_base": 2353081449.0, "taker_buy_quote": 18253.30927771 }, { "timestamp": 1766588400000, "datetime": "2025-12-24T15:00:00", "open": 7.8e-06, "high": 7.92e-06, "low": 7.8e-06, "close": 7.9e-06, "volume": 8591535687.0, "close_time": 1766591999999, "quote_volume": 67720.95968006, "trades": 312, "taker_buy_base": 4624054807.0, "taker_buy_quote": 36509.20808331 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 7.91e-06, "high": 7.93e-06, "low": 7.82e-06, "close": 7.88e-06, "volume": 9026331967.0, "close_time": 1766595599999, "quote_volume": 71075.86488337, "trades": 310, "taker_buy_base": 4876229950.0, "taker_buy_quote": 38397.19312284 }, { "timestamp": 1766595600000, "datetime": "2025-12-24T17:00:00", "open": 7.88e-06, "high": 7.9e-06, "low": 7.82e-06, "close": 7.83e-06, "volume": 2817861786.0, "close_time": 1766599199999, "quote_volume": 22125.48524185, "trades": 143, "taker_buy_base": 918228389.0, "taker_buy_quote": 7222.41369014 }, { "timestamp": 1766599200000, "datetime": "2025-12-24T18:00:00", "open": 7.82e-06, "high": 7.83e-06, "low": 7.8e-06, "close": 7.82e-06, "volume": 8928752010.0, "close_time": 1766602799999, "quote_volume": 69692.93846347, "trades": 187, "taker_buy_base": 1705704760.0, "taker_buy_quote": 13328.28904467 }, { "timestamp": 1766602800000, "datetime": "2025-12-24T19:00:00", "open": 7.81e-06, "high": 7.83e-06, "low": 7.78e-06, "close": 7.83e-06, "volume": 1471032949.0, "close_time": 1766606399999, "quote_volume": 11466.6030033, "trades": 89, "taker_buy_base": 1068741834.0, "taker_buy_quote": 8333.08238551 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 7.84e-06, "high": 7.87e-06, "low": 7.83e-06, "close": 7.84e-06, "volume": 3006213477.0, "close_time": 1766609999999, "quote_volume": 23589.08550791, "trades": 125, "taker_buy_base": 1637585802.0, "taker_buy_quote": 12847.10973072 }, { "timestamp": 1766610000000, "datetime": "2025-12-24T21:00:00", "open": 7.85e-06, "high": 7.88e-06, "low": 7.82e-06, "close": 7.87e-06, "volume": 2865723828.0, "close_time": 1766613599999, "quote_volume": 22520.70502136, "trades": 87, "taker_buy_base": 2607331215.0, "taker_buy_quote": 20490.27060561 }, { "timestamp": 1766613600000, "datetime": "2025-12-24T22:00:00", "open": 7.87e-06, "high": 7.92e-06, "low": 7.86e-06, "close": 7.9e-06, "volume": 8803343999.0, "close_time": 1766617199999, "quote_volume": 69397.48170238, "trades": 240, "taker_buy_base": 3813036347.0, "taker_buy_quote": 30069.47453222 }, { "timestamp": 1766617200000, "datetime": "2025-12-24T23:00:00", "open": 7.89e-06, "high": 7.89e-06, "low": 7.85e-06, "close": 7.86e-06, "volume": 1767554850.0, "close_time": 1766620799999, "quote_volume": 13894.52454666, "trades": 77, "taker_buy_base": 773930633.0, "taker_buy_quote": 6089.59540176 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 7.85e-06, "high": 7.86e-06, "low": 7.81e-06, "close": 7.82e-06, "volume": 3993444859.0, "close_time": 1766624399999, "quote_volume": 31253.47002208, "trades": 109, "taker_buy_base": 517202291.0, "taker_buy_quote": 4050.0882862 }, { "timestamp": 1766624400000, "datetime": "2025-12-25T01:00:00", "open": 7.82e-06, "high": 7.88e-06, "low": 7.82e-06, "close": 7.87e-06, "volume": 1166012703.0, "close_time": 1766627999999, "quote_volume": 9150.69757338, "trades": 136, "taker_buy_base": 940029339.0, "taker_buy_quote": 7375.73147174 }, { "timestamp": 1766628000000, "datetime": "2025-12-25T02:00:00", "open": 7.87e-06, "high": 7.93e-06, "low": 7.84e-06, "close": 7.92e-06, "volume": 4902894326.0, "close_time": 1766631599999, "quote_volume": 38772.11341145, "trades": 139, "taker_buy_base": 3125944829.0, "taker_buy_quote": 24725.27504464 }, { "timestamp": 1766631600000, "datetime": "2025-12-25T03:00:00", "open": 7.93e-06, "high": 7.97e-06, "low": 7.91e-06, "close": 7.97e-06, "volume": 2351915718.0, "close_time": 1766635199999, "quote_volume": 18675.27463726, "trades": 107, "taker_buy_base": 1474449224.0, "taker_buy_quote": 11708.21317077 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 7.96e-06, "high": 7.97e-06, "low": 7.94e-06, "close": 7.97e-06, "volume": 500358566.0, "close_time": 1766638799999, "quote_volume": 3981.4527116, "trades": 34, "taker_buy_base": 365039064.0, "taker_buy_quote": 2906.5663044 }, { "timestamp": 1766638800000, "datetime": "2025-12-25T05:00:00", "open": 7.97e-06, "high": 7.97e-06, "low": 7.92e-06, "close": 7.93e-06, "volume": 754620690.0, "close_time": 1766642399999, "quote_volume": 5983.91465177, "trades": 57, "taker_buy_base": 86738240.0, "taker_buy_quote": 689.95565113 }, { "timestamp": 1766642400000, "datetime": "2025-12-25T06:00:00", "open": 7.92e-06, "high": 7.95e-06, "low": 7.91e-06, "close": 7.94e-06, "volume": 276861709.0, "close_time": 1766645999999, "quote_volume": 2196.422879, "trades": 32, "taker_buy_base": 48328274.0, "taker_buy_quote": 383.57759257 }, { "timestamp": 1766646000000, "datetime": "2025-12-25T07:00:00", "open": 7.94e-06, "high": 7.95e-06, "low": 7.9e-06, "close": 7.93e-06, "volume": 2383793169.0, "close_time": 1766649599999, "quote_volume": 18880.79716795, "trades": 176, "taker_buy_base": 610119493.0, "taker_buy_quote": 4838.28403836 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 7.94e-06, "high": 7.99e-06, "low": 7.89e-06, "close": 7.92e-06, "volume": 8072933374.0, "close_time": 1766653199999, "quote_volume": 63920.89921505, "trades": 266, "taker_buy_base": 3030959985.0, "taker_buy_quote": 24000.63814431 }, { "timestamp": 1766653200000, "datetime": "2025-12-25T09:00:00", "open": 7.92e-06, "high": 7.93e-06, "low": 7.89e-06, "close": 7.9e-06, "volume": 6119911103.0, "close_time": 1766656799999, "quote_volume": 48315.08360376, "trades": 147, "taker_buy_base": 2173432368.0, "taker_buy_quote": 17170.49524271 }, { "timestamp": 1766656800000, "datetime": "2025-12-25T10:00:00", "open": 7.9e-06, "high": 7.9e-06, "low": 7.79e-06, "close": 7.81e-06, "volume": 11651665418.0, "close_time": 1766660399999, "quote_volume": 91347.55279112, "trades": 363, "taker_buy_base": 4094490728.0, "taker_buy_quote": 32090.87574609 }, { "timestamp": 1766660400000, "datetime": "2025-12-25T11:00:00", "open": 7.81e-06, "high": 7.83e-06, "low": 7.8e-06, "close": 7.82e-06, "volume": 3146218694.0, "close_time": 1766663999999, "quote_volume": 24571.31807671, "trades": 154, "taker_buy_base": 1761784576.0, "taker_buy_quote": 13765.61855552 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 7.8e-06, "high": 7.86e-06, "low": 7.8e-06, "close": 7.86e-06, "volume": 2047345987.0, "close_time": 1766667599999, "quote_volume": 16015.76422074, "trades": 112, "taker_buy_base": 1855137218.0, "taker_buy_quote": 14510.60496677 }, { "timestamp": 1766667600000, "datetime": "2025-12-25T13:00:00", "open": 7.86e-06, "high": 7.89e-06, "low": 7.84e-06, "close": 7.88e-06, "volume": 4793162420.0, "close_time": 1766671199999, "quote_volume": 37719.89193856, "trades": 208, "taker_buy_base": 1845336055.0, "taker_buy_quote": 14519.81101003 }, { "timestamp": 1766671200000, "datetime": "2025-12-25T14:00:00", "open": 7.87e-06, "high": 7.87e-06, "low": 7.82e-06, "close": 7.83e-06, "volume": 2451233380.0, "close_time": 1766674799999, "quote_volume": 19264.67522755, "trades": 126, "taker_buy_base": 1970931271.0, "taker_buy_quote": 15490.76642821 }, { "timestamp": 1766674800000, "datetime": "2025-12-25T15:00:00", "open": 7.83e-06, "high": 7.98e-06, "low": 7.82e-06, "close": 7.94e-06, "volume": 9180042444.0, "close_time": 1766678399999, "quote_volume": 72525.21564188, "trades": 346, "taker_buy_base": 5115932751.0, "taker_buy_quote": 40389.73002438 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 7.94e-06, "high": 7.99e-06, "low": 7.86e-06, "close": 7.89e-06, "volume": 5299536787.0, "close_time": 1766681999999, "quote_volume": 42020.25463336, "trades": 244, "taker_buy_base": 1673762853.0, "taker_buy_quote": 13263.83007731 }, { "timestamp": 1766682000000, "datetime": "2025-12-25T17:00:00", "open": 7.88e-06, "high": 7.92e-06, "low": 7.87e-06, "close": 7.9e-06, "volume": 2319496219.0, "close_time": 1766685599999, "quote_volume": 18323.66075694, "trades": 115, "taker_buy_base": 854169585.0, "taker_buy_quote": 6742.89136643 }, { "timestamp": 1766685600000, "datetime": "2025-12-25T18:00:00", "open": 7.91e-06, "high": 7.94e-06, "low": 7.91e-06, "close": 7.93e-06, "volume": 2251267351.0, "close_time": 1766689199999, "quote_volume": 17851.33635211, "trades": 104, "taker_buy_base": 1744564656.0, "taker_buy_quote": 13832.23828827 }, { "timestamp": 1766689200000, "datetime": "2025-12-25T19:00:00", "open": 7.93e-06, "high": 7.93e-06, "low": 7.9e-06, "close": 7.91e-06, "volume": 1544879129.0, "close_time": 1766692799999, "quote_volume": 12226.80432477, "trades": 117, "taker_buy_base": 279498955.0, "taker_buy_quote": 2210.61989223 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 7.91e-06, "high": 7.93e-06, "low": 7.88e-06, "close": 7.9e-06, "volume": 3330067062.0, "close_time": 1766696399999, "quote_volume": 26299.31230464, "trades": 165, "taker_buy_base": 1671718984.0, "taker_buy_quote": 13197.18329364 }, { "timestamp": 1766696400000, "datetime": "2025-12-25T21:00:00", "open": 7.9e-06, "high": 7.91e-06, "low": 7.89e-06, "close": 7.9e-06, "volume": 1720486200.0, "close_time": 1766699999999, "quote_volume": 13582.03475902, "trades": 59, "taker_buy_base": 858018839.0, "taker_buy_quote": 6776.25760985 }, { "timestamp": 1766700000000, "datetime": "2025-12-25T22:00:00", "open": 7.9e-06, "high": 7.9e-06, "low": 7.7e-06, "close": 7.74e-06, "volume": 16945293495.0, "close_time": 1766703599999, "quote_volume": 131754.58367796, "trades": 439, "taker_buy_base": 8805153521.0, "taker_buy_quote": 68415.04923679 }, { "timestamp": 1766703600000, "datetime": "2025-12-25T23:00:00", "open": 7.73e-06, "high": 7.78e-06, "low": 7.64e-06, "close": 7.67e-06, "volume": 24760648572.0, "close_time": 1766707199999, "quote_volume": 190955.98336092, "trades": 693, "taker_buy_base": 15451216435.0, "taker_buy_quote": 119358.88326765 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 7.66e-06, "high": 7.69e-06, "low": 7.63e-06, "close": 7.67e-06, "volume": 10747967034.0, "close_time": 1766710799999, "quote_volume": 82291.35713901, "trades": 435, "taker_buy_base": 4521003251.0, "taker_buy_quote": 34639.8330569 }, { "timestamp": 1766710800000, "datetime": "2025-12-26T01:00:00", "open": 7.67e-06, "high": 7.74e-06, "low": 7.66e-06, "close": 7.73e-06, "volume": 2918680490.0, "close_time": 1766714399999, "quote_volume": 22477.17030412, "trades": 152, "taker_buy_base": 1765016888.0, "taker_buy_quote": 13614.91828476 }, { "timestamp": 1766714400000, "datetime": "2025-12-26T02:00:00", "open": 7.75e-06, "high": 8.12e-06, "low": 7.75e-06, "close": 8.02e-06, "volume": 32537962004.0, "close_time": 1766717999999, "quote_volume": 260611.73553078, "trades": 1032, "taker_buy_base": 13788728528.0, "taker_buy_quote": 110475.81911037 }, { "timestamp": 1766718000000, "datetime": "2025-12-26T03:00:00", "open": 8.03e-06, "high": 8.05e-06, "low": 7.94e-06, "close": 7.95e-06, "volume": 3625674175.0, "close_time": 1766721599999, "quote_volume": 28930.68584611, "trades": 192, "taker_buy_base": 2055512413.0, "taker_buy_quote": 16402.83355978 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 7.94e-06, "high": 7.98e-06, "low": 7.88e-06, "close": 7.95e-06, "volume": 3042364230.0, "close_time": 1766725199999, "quote_volume": 24131.80320049, "trades": 178, "taker_buy_base": 2119607907.0, "taker_buy_quote": 16831.341667 }, { "timestamp": 1766725200000, "datetime": "2025-12-26T05:00:00", "open": 7.95e-06, "high": 7.96e-06, "low": 7.92e-06, "close": 7.96e-06, "volume": 1493781965.0, "close_time": 1766728799999, "quote_volume": 11850.54714492, "trades": 115, "taker_buy_base": 821773701.0, "taker_buy_quote": 6520.83933557 }, { "timestamp": 1766728800000, "datetime": "2025-12-26T06:00:00", "open": 7.97e-06, "high": 8.02e-06, "low": 7.95e-06, "close": 7.95e-06, "volume": 2012554950.0, "close_time": 1766732399999, "quote_volume": 16073.2856081, "trades": 224, "taker_buy_base": 1571212777.0, "taker_buy_quote": 12544.8968301 }, { "timestamp": 1766732400000, "datetime": "2025-12-26T07:00:00", "open": 7.95e-06, "high": 8e-06, "low": 7.88e-06, "close": 7.9e-06, "volume": 7973299633.0, "close_time": 1766735999999, "quote_volume": 63285.16511759, "trades": 315, "taker_buy_base": 5171532355.0, "taker_buy_quote": 41071.71073844 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 7.92e-06, "high": 7.94e-06, "low": 7.91e-06, "close": 7.94e-06, "volume": 3391138839.0, "close_time": 1766739599999, "quote_volume": 26889.83477893, "trades": 93, "taker_buy_base": 2670764808.0, "taker_buy_quote": 21183.16911967 }, { "timestamp": 1766739600000, "datetime": "2025-12-26T09:00:00", "open": 7.94e-06, "high": 8.01e-06, "low": 7.93e-06, "close": 8.01e-06, "volume": 4144808495.0, "close_time": 1766743199999, "quote_volume": 33087.99347014, "trades": 365, "taker_buy_base": 3378411976.0, "taker_buy_quote": 26978.09873123 }, { "timestamp": 1766743200000, "datetime": "2025-12-26T10:00:00", "open": 8.01e-06, "high": 8.01e-06, "low": 7.98e-06, "close": 7.98e-06, "volume": 3543624494.0, "close_time": 1766746799999, "quote_volume": 28338.05235014, "trades": 245, "taker_buy_base": 1955132479.0, "taker_buy_quote": 15636.35281035 }, { "timestamp": 1766746800000, "datetime": "2025-12-26T11:00:00", "open": 7.99e-06, "high": 7.99e-06, "low": 7.95e-06, "close": 7.95e-06, "volume": 4847433737.0, "close_time": 1766750399999, "quote_volume": 38623.1700892, "trades": 150, "taker_buy_base": 2439835448.0, "taker_buy_quote": 19454.23930585 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 7.97e-06, "high": 8.03e-06, "low": 7.96e-06, "close": 8.03e-06, "volume": 8354370155.0, "close_time": 1766753999999, "quote_volume": 66885.63781433, "trades": 258, "taker_buy_base": 5627784348.0, "taker_buy_quote": 45072.91199735 }, { "timestamp": 1766754000000, "datetime": "2025-12-26T13:00:00", "open": 8.03e-06, "high": 8.04e-06, "low": 7.99e-06, "close": 8.02e-06, "volume": 3945348061.0, "close_time": 1766757599999, "quote_volume": 31609.59235858, "trades": 197, "taker_buy_base": 2166237383.0, "taker_buy_quote": 17360.52433796 }, { "timestamp": 1766757600000, "datetime": "2025-12-26T14:00:00", "open": 8e-06, "high": 8.01e-06, "low": 7.84e-06, "close": 7.87e-06, "volume": 9834406729.0, "close_time": 1766761199999, "quote_volume": 77895.68808262, "trades": 719, "taker_buy_base": 4547014665.0, "taker_buy_quote": 36036.67114572 }, { "timestamp": 1766761200000, "datetime": "2025-12-26T15:00:00", "open": 7.85e-06, "high": 7.88e-06, "low": 7.78e-06, "close": 7.85e-06, "volume": 10869732313.0, "close_time": 1766764799999, "quote_volume": 84952.37091126, "trades": 603, "taker_buy_base": 4111914062.0, "taker_buy_quote": 32186.71818686 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 7.86e-06, "high": 7.88e-06, "low": 7.77e-06, "close": 7.78e-06, "volume": 4893836941.0, "close_time": 1766768399999, "quote_volume": 38398.63069535, "trades": 231, "taker_buy_base": 2479310886.0, "taker_buy_quote": 19448.17743155 }, { "timestamp": 1766768400000, "datetime": "2025-12-26T17:00:00", "open": 7.8e-06, "high": 7.85e-06, "low": 7.77e-06, "close": 7.84e-06, "volume": 3435516932.0, "close_time": 1766771999999, "quote_volume": 26814.36417764, "trades": 207, "taker_buy_base": 1409144603.0, "taker_buy_quote": 11034.29813291 }, { "timestamp": 1766772000000, "datetime": "2025-12-26T18:00:00", "open": 7.84e-06, "high": 7.87e-06, "low": 7.83e-06, "close": 7.86e-06, "volume": 5315595744.0, "close_time": 1766775599999, "quote_volume": 41747.4850894, "trades": 153, "taker_buy_base": 2517905886.0, "taker_buy_quote": 19764.85954647 }, { "timestamp": 1766775600000, "datetime": "2025-12-26T19:00:00", "open": 7.87e-06, "high": 7.9e-06, "low": 7.84e-06, "close": 7.87e-06, "volume": 2102236284.0, "close_time": 1766779199999, "quote_volume": 16552.95022202, "trades": 155, "taker_buy_base": 1579459562.0, "taker_buy_quote": 12436.8711284 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 7.88e-06, "high": 7.92e-06, "low": 7.87e-06, "close": 7.88e-06, "volume": 2314279007.0, "close_time": 1766782799999, "quote_volume": 18275.22321988, "trades": 139, "taker_buy_base": 548330469.0, "taker_buy_quote": 4319.72386316 }, { "timestamp": 1766782800000, "datetime": "2025-12-26T21:00:00", "open": 7.9e-06, "high": 7.9e-06, "low": 7.85e-06, "close": 7.85e-06, "volume": 1679595990.0, "close_time": 1766786399999, "quote_volume": 13258.58313493, "trades": 122, "taker_buy_base": 728061535.0, "taker_buy_quote": 5750.68095807 }, { "timestamp": 1766786400000, "datetime": "2025-12-26T22:00:00", "open": 7.86e-06, "high": 7.89e-06, "low": 7.85e-06, "close": 7.89e-06, "volume": 2043082007.0, "close_time": 1766789999999, "quote_volume": 16061.901688, "trades": 72, "taker_buy_base": 996933296.0, "taker_buy_quote": 7839.01070875 }, { "timestamp": 1766790000000, "datetime": "2025-12-26T23:00:00", "open": 7.89e-06, "high": 7.89e-06, "low": 7.85e-06, "close": 7.87e-06, "volume": 980600648.0, "close_time": 1766793599999, "quote_volume": 7721.4591471, "trades": 367, "taker_buy_base": 454955044.0, "taker_buy_quote": 3582.75769185 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 7.86e-06, "high": 7.88e-06, "low": 7.86e-06, "close": 7.88e-06, "volume": 2140794591.0, "close_time": 1766797199999, "quote_volume": 16855.51183217, "trades": 95, "taker_buy_base": 1274061428.0, "taker_buy_quote": 10028.85257557 }, { "timestamp": 1766797200000, "datetime": "2025-12-27T01:00:00", "open": 7.87e-06, "high": 7.89e-06, "low": 7.85e-06, "close": 7.89e-06, "volume": 531123822.0, "close_time": 1766800799999, "quote_volume": 4180.14010702, "trades": 27, "taker_buy_base": 380010762.0, "taker_buy_quote": 2990.91869694 }, { "timestamp": 1766800800000, "datetime": "2025-12-27T02:00:00", "open": 7.88e-06, "high": 7.91e-06, "low": 7.87e-06, "close": 7.9e-06, "volume": 746391243.0, "close_time": 1766804399999, "quote_volume": 5894.89031188, "trades": 49, "taker_buy_base": 77698512.0, "taker_buy_quote": 613.08412402 }, { "timestamp": 1766804400000, "datetime": "2025-12-27T03:00:00", "open": 7.9e-06, "high": 7.99e-06, "low": 7.9e-06, "close": 7.97e-06, "volume": 6542634240.0, "close_time": 1766807999999, "quote_volume": 52116.67060904, "trades": 230, "taker_buy_base": 3298293590.0, "taker_buy_quote": 26254.86510463 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 7.97e-06, "high": 7.97e-06, "low": 7.92e-06, "close": 7.92e-06, "volume": 2396162544.0, "close_time": 1766811599999, "quote_volume": 19046.71775775, "trades": 84, "taker_buy_base": 720584792.0, "taker_buy_quote": 5729.93886529 }, { "timestamp": 1766811600000, "datetime": "2025-12-27T05:00:00", "open": 7.93e-06, "high": 7.93e-06, "low": 7.9e-06, "close": 7.9e-06, "volume": 1077739480.0, "close_time": 1766815199999, "quote_volume": 8521.82020195, "trades": 48, "taker_buy_base": 544998622.0, "taker_buy_quote": 4307.74094548 }, { "timestamp": 1766815200000, "datetime": "2025-12-27T06:00:00", "open": 7.9e-06, "high": 7.91e-06, "low": 7.87e-06, "close": 7.87e-06, "volume": 602387464.0, "close_time": 1766818799999, "quote_volume": 4749.07216851, "trades": 78, "taker_buy_base": 291234519.0, "taker_buy_quote": 2299.10359086 }, { "timestamp": 1766818800000, "datetime": "2025-12-27T07:00:00", "open": 7.88e-06, "high": 7.9e-06, "low": 7.88e-06, "close": 7.89e-06, "volume": 1585783756.0, "close_time": 1766822399999, "quote_volume": 12525.94134999, "trades": 44, "taker_buy_base": 1511524166.0, "taker_buy_quote": 11940.18917719 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 7.89e-06, "high": 7.9e-06, "low": 7.87e-06, "close": 7.87e-06, "volume": 2589763459.0, "close_time": 1766825999999, "quote_volume": 20412.1917837, "trades": 141, "taker_buy_base": 958533950.0, "taker_buy_quote": 7558.84380857 }, { "timestamp": 1766826000000, "datetime": "2025-12-27T09:00:00", "open": 7.87e-06, "high": 7.88e-06, "low": 7.85e-06, "close": 7.85e-06, "volume": 710981369.0, "close_time": 1766829599999, "quote_volume": 5595.17707563, "trades": 88, "taker_buy_base": 468123071.0, "taker_buy_quote": 3684.74319721 }, { "timestamp": 1766829600000, "datetime": "2025-12-27T10:00:00", "open": 7.85e-06, "high": 7.87e-06, "low": 7.82e-06, "close": 7.87e-06, "volume": 2896438428.0, "close_time": 1766833199999, "quote_volume": 22728.06281278, "trades": 146, "taker_buy_base": 464653354.0, "taker_buy_quote": 3643.39526065 }, { "timestamp": 1766833200000, "datetime": "2025-12-27T11:00:00", "open": 7.87e-06, "high": 7.93e-06, "low": 7.87e-06, "close": 7.93e-06, "volume": 5795180336.0, "close_time": 1766836799999, "quote_volume": 45803.8556032, "trades": 313, "taker_buy_base": 4889951020.0, "taker_buy_quote": 38641.15408204 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 7.91e-06, "high": 7.94e-06, "low": 7.9e-06, "close": 7.91e-06, "volume": 2770604316.0, "close_time": 1766840399999, "quote_volume": 21917.15934187, "trades": 181, "taker_buy_base": 1438021626.0, "taker_buy_quote": 11377.07416147 }, { "timestamp": 1766840400000, "datetime": "2025-12-27T13:00:00", "open": 7.92e-06, "high": 7.93e-06, "low": 7.88e-06, "close": 7.9e-06, "volume": 5246301049.0, "close_time": 1766843999999, "quote_volume": 41451.4759396, "trades": 275, "taker_buy_base": 2839957170.0, "taker_buy_quote": 22451.34085173 }, { "timestamp": 1766844000000, "datetime": "2025-12-27T14:00:00", "open": 7.9e-06, "high": 7.92e-06, "low": 7.89e-06, "close": 7.92e-06, "volume": 2420352178.0, "close_time": 1766847599999, "quote_volume": 19134.7465459, "trades": 174, "taker_buy_base": 1202760225.0, "taker_buy_quote": 9510.7280003 }, { "timestamp": 1766847600000, "datetime": "2025-12-27T15:00:00", "open": 7.93e-06, "high": 7.93e-06, "low": 7.9e-06, "close": 7.91e-06, "volume": 794058513.0, "close_time": 1766851199999, "quote_volume": 6278.22095963, "trades": 89, "taker_buy_base": 507893639.0, "taker_buy_quote": 4016.17662013 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 7.91e-06, "high": 7.96e-06, "low": 7.9e-06, "close": 7.93e-06, "volume": 3082861173.0, "close_time": 1766854799999, "quote_volume": 24479.28379427, "trades": 184, "taker_buy_base": 155065975.0, "taker_buy_quote": 1231.92161789 }, { "timestamp": 1766854800000, "datetime": "2025-12-27T17:00:00", "open": 7.93e-06, "high": 7.93e-06, "low": 7.9e-06, "close": 7.93e-06, "volume": 3182391249.0, "close_time": 1766858399999, "quote_volume": 25211.41273753, "trades": 187, "taker_buy_base": 2180857745.0, "taker_buy_quote": 17281.31989302 }, { "timestamp": 1766858400000, "datetime": "2025-12-27T18:00:00", "open": 7.92e-06, "high": 7.92e-06, "low": 7.89e-06, "close": 7.9e-06, "volume": 2634862053.0, "close_time": 1766861999999, "quote_volume": 20824.40029882, "trades": 89, "taker_buy_base": 1557041498.0, "taker_buy_quote": 12308.38472747 }, { "timestamp": 1766862000000, "datetime": "2025-12-27T19:00:00", "open": 7.9e-06, "high": 7.93e-06, "low": 7.89e-06, "close": 7.91e-06, "volume": 920926563.0, "close_time": 1766865599999, "quote_volume": 7284.67666945, "trades": 153, "taker_buy_base": 333827648.0, "taker_buy_quote": 2641.62833055 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 7.92e-06, "high": 7.94e-06, "low": 7.89e-06, "close": 7.9e-06, "volume": 397546348.0, "close_time": 1766869199999, "quote_volume": 3145.55581791, "trades": 186, "taker_buy_base": 115611257.0, "taker_buy_quote": 914.73137676 }, { "timestamp": 1766869200000, "datetime": "2025-12-27T21:00:00", "open": 7.9e-06, "high": 7.96e-06, "low": 7.9e-06, "close": 7.94e-06, "volume": 4798780362.0, "close_time": 1766872799999, "quote_volume": 38121.65523767, "trades": 325, "taker_buy_base": 2209735224.0, "taker_buy_quote": 17554.74865859 }, { "timestamp": 1766872800000, "datetime": "2025-12-27T22:00:00", "open": 7.95e-06, "high": 8.03e-06, "low": 7.93e-06, "close": 7.98e-06, "volume": 6377426023.0, "close_time": 1766876399999, "quote_volume": 50871.20955429, "trades": 500, "taker_buy_base": 5019519605.0, "taker_buy_quote": 40049.57705987 }, { "timestamp": 1766876400000, "datetime": "2025-12-27T23:00:00", "open": 7.98e-06, "high": 8.12e-06, "low": 7.98e-06, "close": 8.1e-06, "volume": 10724004288.0, "close_time": 1766879999999, "quote_volume": 86384.7219092, "trades": 604, "taker_buy_base": 6013972541.0, "taker_buy_quote": 48486.22883857 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 8.1e-06, "high": 8.17e-06, "low": 8.08e-06, "close": 8.1e-06, "volume": 8456913686.0, "close_time": 1766883599999, "quote_volume": 68646.77093504, "trades": 356, "taker_buy_base": 6358946281.0, "taker_buy_quote": 51613.34677451 }, { "timestamp": 1766883600000, "datetime": "2025-12-28T01:00:00", "open": 8.09e-06, "high": 8.1e-06, "low": 8.04e-06, "close": 8.05e-06, "volume": 1089302775.0, "close_time": 1766887199999, "quote_volume": 8794.34222337, "trades": 85, "taker_buy_base": 252393762.0, "taker_buy_quote": 2034.44061851 }, { "timestamp": 1766887200000, "datetime": "2025-12-28T02:00:00", "open": 8.05e-06, "high": 8.09e-06, "low": 8.04e-06, "close": 8.08e-06, "volume": 2134225602.0, "close_time": 1766890799999, "quote_volume": 17230.75800381, "trades": 119, "taker_buy_base": 720181579.0, "taker_buy_quote": 5822.92902401 }, { "timestamp": 1766890800000, "datetime": "2025-12-28T03:00:00", "open": 8.09e-06, "high": 8.09e-06, "low": 8.04e-06, "close": 8.07e-06, "volume": 1630262681.0, "close_time": 1766894399999, "quote_volume": 13144.82102499, "trades": 277, "taker_buy_base": 919577744.0, "taker_buy_quote": 7418.44666315 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 8.06e-06, "high": 8.08e-06, "low": 8.04e-06, "close": 8.05e-06, "volume": 1119765413.0, "close_time": 1766897999999, "quote_volume": 9027.37158407, "trades": 181, "taker_buy_base": 481429218.0, "taker_buy_quote": 3883.42493559 }, { "timestamp": 1766898000000, "datetime": "2025-12-28T05:00:00", "open": 8.05e-06, "high": 8.08e-06, "low": 8.02e-06, "close": 8.06e-06, "volume": 1033531852.0, "close_time": 1766901599999, "quote_volume": 8307.88073159, "trades": 77, "taker_buy_base": 171587158.0, "taker_buy_quote": 1380.64659835 }, { "timestamp": 1766901600000, "datetime": "2025-12-28T06:00:00", "open": 8.05e-06, "high": 8.09e-06, "low": 8.04e-06, "close": 8.08e-06, "volume": 1249497797.0, "close_time": 1766905199999, "quote_volume": 10086.88831952, "trades": 61, "taker_buy_base": 419467411.0, "taker_buy_quote": 3384.81774241 }, { "timestamp": 1766905200000, "datetime": "2025-12-28T07:00:00", "open": 8.07e-06, "high": 8.07e-06, "low": 8.04e-06, "close": 8.04e-06, "volume": 3274593612.0, "close_time": 1766908799999, "quote_volume": 26337.08407833, "trades": 102, "taker_buy_base": 347790354.0, "taker_buy_quote": 2797.58716485 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 8.04e-06, "high": 8.05e-06, "low": 8.01e-06, "close": 8.03e-06, "volume": 3425603007.0, "close_time": 1766912399999, "quote_volume": 27504.11094057, "trades": 170, "taker_buy_base": 2690477585.0, "taker_buy_quote": 21603.34943015 }, { "timestamp": 1766912400000, "datetime": "2025-12-28T09:00:00", "open": 8.01e-06, "high": 8.03e-06, "low": 7.98e-06, "close": 8.01e-06, "volume": 2576427079.0, "close_time": 1766915999999, "quote_volume": 20619.86973816, "trades": 215, "taker_buy_base": 412577027.0, "taker_buy_quote": 3301.86085212 }, { "timestamp": 1766916000000, "datetime": "2025-12-28T10:00:00", "open": 8.01e-06, "high": 8.05e-06, "low": 8.01e-06, "close": 8.05e-06, "volume": 2852074845.0, "close_time": 1766919599999, "quote_volume": 22939.19622181, "trades": 181, "taker_buy_base": 1992665972.0, "taker_buy_quote": 16024.45057131 }, { "timestamp": 1766919600000, "datetime": "2025-12-28T11:00:00", "open": 8.06e-06, "high": 8.08e-06, "low": 8.04e-06, "close": 8.04e-06, "volume": 2705858066.0, "close_time": 1766923199999, "quote_volume": 21793.66667859, "trades": 193, "taker_buy_base": 2064213428.0, "taker_buy_quote": 16632.37700722 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 8.05e-06, "high": 8.06e-06, "low": 7.99e-06, "close": 8.01e-06, "volume": 3043001996.0, "close_time": 1766926799999, "quote_volume": 24433.93792719, "trades": 401, "taker_buy_base": 1999134313.0, "taker_buy_quote": 16054.8115899 }, { "timestamp": 1766926800000, "datetime": "2025-12-28T13:00:00", "open": 8e-06, "high": 8.04e-06, "low": 8e-06, "close": 8.03e-06, "volume": 2015308557.0, "close_time": 1766930399999, "quote_volume": 16180.98192406, "trades": 191, "taker_buy_base": 971615869.0, "taker_buy_quote": 7801.24132748 }, { "timestamp": 1766930400000, "datetime": "2025-12-28T14:00:00", "open": 8.03e-06, "high": 8.1e-06, "low": 8.03e-06, "close": 8.08e-06, "volume": 4078279099.0, "close_time": 1766933999999, "quote_volume": 32899.82256616, "trades": 195, "taker_buy_base": 2048449701.0, "taker_buy_quote": 16553.32060047 }, { "timestamp": 1766934000000, "datetime": "2025-12-28T15:00:00", "open": 8.09e-06, "high": 8.11e-06, "low": 8.03e-06, "close": 8.03e-06, "volume": 1353772226.0, "close_time": 1766937599999, "quote_volume": 10908.06737105, "trades": 143, "taker_buy_base": 497006875.0, "taker_buy_quote": 4009.84335724 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 8.05e-06, "high": 8.06e-06, "low": 7.99e-06, "close": 8.01e-06, "volume": 3462730916.0, "close_time": 1766941199999, "quote_volume": 27758.91000009, "trades": 165, "taker_buy_base": 856337401.0, "taker_buy_quote": 6876.1394205 }, { "timestamp": 1766941200000, "datetime": "2025-12-28T17:00:00", "open": 8.02e-06, "high": 8.03e-06, "low": 7.99e-06, "close": 7.99e-06, "volume": 1647854053.0, "close_time": 1766944799999, "quote_volume": 13175.975501, "trades": 71, "taker_buy_base": 667127030.0, "taker_buy_quote": 5337.21897293 }, { "timestamp": 1766944800000, "datetime": "2025-12-28T18:00:00", "open": 8e-06, "high": 8.01e-06, "low": 7.87e-06, "close": 7.88e-06, "volume": 12541149876.0, "close_time": 1766948399999, "quote_volume": 99344.16348668, "trades": 459, "taker_buy_base": 2228690524.0, "taker_buy_quote": 17644.23239943 }, { "timestamp": 1766948400000, "datetime": "2025-12-28T19:00:00", "open": 7.87e-06, "high": 7.92e-06, "low": 7.85e-06, "close": 7.89e-06, "volume": 3908806548.0, "close_time": 1766951999999, "quote_volume": 30783.37669846, "trades": 127, "taker_buy_base": 2305761640.0, "taker_buy_quote": 18148.7893242 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 7.88e-06, "high": 7.91e-06, "low": 7.86e-06, "close": 7.88e-06, "volume": 1123730744.0, "close_time": 1766955599999, "quote_volume": 8854.87838567, "trades": 205, "taker_buy_base": 447206818.0, "taker_buy_quote": 3526.81922262 }, { "timestamp": 1766955600000, "datetime": "2025-12-28T21:00:00", "open": 7.89e-06, "high": 7.9e-06, "low": 7.87e-06, "close": 7.9e-06, "volume": 2494133550.0, "close_time": 1766959199999, "quote_volume": 19671.03525444, "trades": 57, "taker_buy_base": 1527838255.0, "taker_buy_quote": 12050.49768148 }, { "timestamp": 1766959200000, "datetime": "2025-12-28T22:00:00", "open": 7.89e-06, "high": 7.97e-06, "low": 7.89e-06, "close": 7.96e-06, "volume": 2088806844.0, "close_time": 1766962799999, "quote_volume": 16551.31732635, "trades": 163, "taker_buy_base": 1381765613.0, "taker_buy_quote": 10966.30632212 }, { "timestamp": 1766962800000, "datetime": "2025-12-28T23:00:00", "open": 7.96e-06, "high": 8e-06, "low": 7.91e-06, "close": 7.99e-06, "volume": 1979405297.0, "close_time": 1766966399999, "quote_volume": 15741.98358261, "trades": 125, "taker_buy_base": 1054377670.0, "taker_buy_quote": 8402.97265837 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 8e-06, "high": 8.13e-06, "low": 7.98e-06, "close": 8.06e-06, "volume": 5455669197.0, "close_time": 1766969999999, "quote_volume": 44086.62104474, "trades": 305, "taker_buy_base": 2516179171.0, "taker_buy_quote": 20348.73114046 }, { "timestamp": 1766970000000, "datetime": "2025-12-29T01:00:00", "open": 8.05e-06, "high": 8.15e-06, "low": 7.99e-06, "close": 8.13e-06, "volume": 7679697694.0, "close_time": 1766973599999, "quote_volume": 62037.38044918, "trades": 355, "taker_buy_base": 5330878420.0, "taker_buy_quote": 43116.13417327 }, { "timestamp": 1766973600000, "datetime": "2025-12-29T02:00:00", "open": 8.13e-06, "high": 8.21e-06, "low": 8.11e-06, "close": 8.12e-06, "volume": 9265980045.0, "close_time": 1766977199999, "quote_volume": 75490.42201905, "trades": 357, "taker_buy_base": 3101375759.0, "taker_buy_quote": 25298.40140938 }, { "timestamp": 1766977200000, "datetime": "2025-12-29T03:00:00", "open": 8.14e-06, "high": 8.29e-06, "low": 8.13e-06, "close": 8.24e-06, "volume": 3513847353.0, "close_time": 1766980799999, "quote_volume": 28859.90495462, "trades": 249, "taker_buy_base": 1637320585.0, "taker_buy_quote": 13442.4931667 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 8.25e-06, "high": 8.26e-06, "low": 8.19e-06, "close": 8.19e-06, "volume": 4990640566.0, "close_time": 1766984399999, "quote_volume": 40994.9768396, "trades": 166, "taker_buy_base": 2364972305.0, "taker_buy_quote": 19432.6168204 }, { "timestamp": 1766984400000, "datetime": "2025-12-29T05:00:00", "open": 8.19e-06, "high": 8.19e-06, "low": 8.12e-06, "close": 8.12e-06, "volume": 5554174858.0, "close_time": 1766987999999, "quote_volume": 45267.61475422, "trades": 299, "taker_buy_base": 3317914987.0, "taker_buy_quote": 27047.30188457 }, { "timestamp": 1766988000000, "datetime": "2025-12-29T06:00:00", "open": 8.12e-06, "high": 8.16e-06, "low": 8.09e-06, "close": 8.1e-06, "volume": 6587480382.0, "close_time": 1766991599999, "quote_volume": 53534.23705044, "trades": 177, "taker_buy_base": 3276591050.0, "taker_buy_quote": 26637.39810555 }, { "timestamp": 1766991600000, "datetime": "2025-12-29T07:00:00", "open": 8.1e-06, "high": 8.13e-06, "low": 8.03e-06, "close": 8.1e-06, "volume": 7450573085.0, "close_time": 1766995199999, "quote_volume": 60219.27788404, "trades": 263, "taker_buy_base": 3902898100.0, "taker_buy_quote": 31531.30131928 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 8.12e-06, "high": 8.12e-06, "low": 8.06e-06, "close": 8.07e-06, "volume": 3713319936.0, "close_time": 1766998799999, "quote_volume": 30049.47066438, "trades": 176, "taker_buy_base": 1928566546.0, "taker_buy_quote": 15618.95125739 }, { "timestamp": 1766998800000, "datetime": "2025-12-29T09:00:00", "open": 8.07e-06, "high": 8.07e-06, "low": 7.91e-06, "close": 7.96e-06, "volume": 12397704293.0, "close_time": 1767002399999, "quote_volume": 98883.50232365, "trades": 391, "taker_buy_base": 5404566840.0, "taker_buy_quote": 43125.92609906 }, { "timestamp": 1767002400000, "datetime": "2025-12-29T10:00:00", "open": 7.96e-06, "high": 8e-06, "low": 7.95e-06, "close": 7.97e-06, "volume": 3807747317.0, "close_time": 1767005999999, "quote_volume": 30364.8814948, "trades": 163, "taker_buy_base": 2111780190.0, "taker_buy_quote": 16845.09760586 }, { "timestamp": 1767006000000, "datetime": "2025-12-29T11:00:00", "open": 7.96e-06, "high": 7.96e-06, "low": 7.91e-06, "close": 7.92e-06, "volume": 4657770625.0, "close_time": 1767009599999, "quote_volume": 36968.02922408, "trades": 175, "taker_buy_base": 2014593478.0, "taker_buy_quote": 15999.96637028 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 7.91e-06, "high": 7.91e-06, "low": 7.79e-06, "close": 7.87e-06, "volume": 15412241087.0, "close_time": 1767013199999, "quote_volume": 121122.8068273, "trades": 398, "taker_buy_base": 3848990698.0, "taker_buy_quote": 30232.04652383 }, { "timestamp": 1767013200000, "datetime": "2025-12-29T13:00:00", "open": 7.85e-06, "high": 7.88e-06, "low": 7.82e-06, "close": 7.82e-06, "volume": 2720100276.0, "close_time": 1767016799999, "quote_volume": 21364.9123404, "trades": 95, "taker_buy_base": 1132509810.0, "taker_buy_quote": 8892.71242208 }, { "timestamp": 1767016800000, "datetime": "2025-12-29T14:00:00", "open": 7.81e-06, "high": 7.91e-06, "low": 7.75e-06, "close": 7.79e-06, "volume": 16091484353.0, "close_time": 1767020399999, "quote_volume": 125861.17166823, "trades": 565, "taker_buy_base": 5831863547.0, "taker_buy_quote": 45645.9041974 }, { "timestamp": 1767020400000, "datetime": "2025-12-29T15:00:00", "open": 7.8e-06, "high": 7.89e-06, "low": 7.79e-06, "close": 7.85e-06, "volume": 8974859973.0, "close_time": 1767023999999, "quote_volume": 70425.86554946, "trades": 329, "taker_buy_base": 5489036761.0, "taker_buy_quote": 43093.99319376 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 7.83e-06, "high": 7.84e-06, "low": 7.77e-06, "close": 7.78e-06, "volume": 7049383959.0, "close_time": 1767027599999, "quote_volume": 54989.10292837, "trades": 218, "taker_buy_base": 3193908717.0, "taker_buy_quote": 24936.50877471 }, { "timestamp": 1767027600000, "datetime": "2025-12-29T17:00:00", "open": 7.78e-06, "high": 7.83e-06, "low": 7.77e-06, "close": 7.82e-06, "volume": 2929420719.0, "close_time": 1767031199999, "quote_volume": 22832.49990117, "trades": 180, "taker_buy_base": 919770465.0, "taker_buy_quote": 7176.14545613 }, { "timestamp": 1767031200000, "datetime": "2025-12-29T18:00:00", "open": 7.82e-06, "high": 7.83e-06, "low": 7.76e-06, "close": 7.76e-06, "volume": 8293784921.0, "close_time": 1767034799999, "quote_volume": 64614.83124977, "trades": 252, "taker_buy_base": 5089436657.0, "taker_buy_quote": 39674.5603627 }, { "timestamp": 1767034800000, "datetime": "2025-12-29T19:00:00", "open": 7.76e-06, "high": 7.8e-06, "low": 7.73e-06, "close": 7.75e-06, "volume": 7880756747.0, "close_time": 1767038399999, "quote_volume": 61210.44945349, "trades": 378, "taker_buy_base": 2382637702.0, "taker_buy_quote": 18486.16383471 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 7.74e-06, "high": 7.77e-06, "low": 7.71e-06, "close": 7.74e-06, "volume": 2557474629.0, "close_time": 1767041999999, "quote_volume": 19764.87444388, "trades": 186, "taker_buy_base": 725608563.0, "taker_buy_quote": 5606.25232343 }, { "timestamp": 1767042000000, "datetime": "2025-12-29T21:00:00", "open": 7.74e-06, "high": 7.79e-06, "low": 7.74e-06, "close": 7.76e-06, "volume": 1628536834.0, "close_time": 1767045599999, "quote_volume": 12647.09194862, "trades": 157, "taker_buy_base": 1180636502.0, "taker_buy_quote": 9169.72816768 }, { "timestamp": 1767045600000, "datetime": "2025-12-29T22:00:00", "open": 7.76e-06, "high": 7.79e-06, "low": 7.74e-06, "close": 7.77e-06, "volume": 1162430851.0, "close_time": 1767049199999, "quote_volume": 9023.0724961, "trades": 72, "taker_buy_base": 228612132.0, "taker_buy_quote": 1778.21066129 }, { "timestamp": 1767049200000, "datetime": "2025-12-29T23:00:00", "open": 7.76e-06, "high": 7.77e-06, "low": 7.73e-06, "close": 7.74e-06, "volume": 3517685908.0, "close_time": 1767052799999, "quote_volume": 27244.97016663, "trades": 118, "taker_buy_base": 1270400459.0, "taker_buy_quote": 9840.96279773 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 7.74e-06, "high": 7.76e-06, "low": 7.71e-06, "close": 7.72e-06, "volume": 1405131124.0, "close_time": 1767056399999, "quote_volume": 10858.02085569, "trades": 141, "taker_buy_base": 466260774.0, "taker_buy_quote": 3607.89603336 }, { "timestamp": 1767056400000, "datetime": "2025-12-30T01:00:00", "open": 7.71e-06, "high": 7.74e-06, "low": 7.69e-06, "close": 7.69e-06, "volume": 3534304739.0, "close_time": 1767059999999, "quote_volume": 27255.40726774, "trades": 270, "taker_buy_base": 1513990091.0, "taker_buy_quote": 11681.63768204 }, { "timestamp": 1767060000000, "datetime": "2025-12-30T02:00:00", "open": 7.69e-06, "high": 7.7e-06, "low": 7.66e-06, "close": 7.7e-06, "volume": 5669679785.0, "close_time": 1767063599999, "quote_volume": 43566.39204978, "trades": 239, "taker_buy_base": 825978650.0, "taker_buy_quote": 6351.79307585 }, { "timestamp": 1767063600000, "datetime": "2025-12-30T03:00:00", "open": 7.7e-06, "high": 7.74e-06, "low": 7.66e-06, "close": 7.73e-06, "volume": 656214525.0, "close_time": 1767067199999, "quote_volume": 5065.90139762, "trades": 115, "taker_buy_base": 426883133.0, "taker_buy_quote": 3297.56832239 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 7.72e-06, "high": 7.77e-06, "low": 7.71e-06, "close": 7.74e-06, "volume": 469627373.0, "close_time": 1767070799999, "quote_volume": 3641.5998292, "trades": 65, "taker_buy_base": 390249333.0, "taker_buy_quote": 3028.39752584 }, { "timestamp": 1767070800000, "datetime": "2025-12-30T05:00:00", "open": 7.74e-06, "high": 7.74e-06, "low": 7.69e-06, "close": 7.72e-06, "volume": 633906478.0, "close_time": 1767074399999, "quote_volume": 4885.53093305, "trades": 191, "taker_buy_base": 146331481.0, "taker_buy_quote": 1127.59008475 }, { "timestamp": 1767074400000, "datetime": "2025-12-30T06:00:00", "open": 7.71e-06, "high": 7.75e-06, "low": 7.71e-06, "close": 7.73e-06, "volume": 1544255561.0, "close_time": 1767077999999, "quote_volume": 11928.61611162, "trades": 135, "taker_buy_base": 207121836.0, "taker_buy_quote": 1602.21353459 }, { "timestamp": 1767078000000, "datetime": "2025-12-30T07:00:00", "open": 7.72e-06, "high": 7.76e-06, "low": 7.72e-06, "close": 7.73e-06, "volume": 4665863018.0, "close_time": 1767081599999, "quote_volume": 36110.59422305, "trades": 84, "taker_buy_base": 1884962393.0, "taker_buy_quote": 14610.2810847 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 7.74e-06, "high": 7.82e-06, "low": 7.74e-06, "close": 7.78e-06, "volume": 6719453011.0, "close_time": 1767085199999, "quote_volume": 52277.94793401, "trades": 189, "taker_buy_base": 1950039327.0, "taker_buy_quote": 15190.8873397 }, { "timestamp": 1767085200000, "datetime": "2025-12-30T09:00:00", "open": 7.79e-06, "high": 7.81e-06, "low": 7.76e-06, "close": 7.79e-06, "volume": 941470060.0, "close_time": 1767088799999, "quote_volume": 7340.08438204, "trades": 41, "taker_buy_base": 907816196.0, "taker_buy_quote": 7077.67306752 }, { "timestamp": 1767088800000, "datetime": "2025-12-30T10:00:00", "open": 7.8e-06, "high": 7.81e-06, "low": 7.77e-06, "close": 7.79e-06, "volume": 1127226283.0, "close_time": 1767092399999, "quote_volume": 8787.38814545, "trades": 58, "taker_buy_base": 497854576.0, "taker_buy_quote": 3881.43456654 }, { "timestamp": 1767092400000, "datetime": "2025-12-30T11:00:00", "open": 7.78e-06, "high": 7.79e-06, "low": 7.76e-06, "close": 7.78e-06, "volume": 828440941.0, "close_time": 1767095999999, "quote_volume": 6437.73539666, "trades": 41, "taker_buy_base": 39528733.0, "taker_buy_quote": 307.57434866 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 7.78e-06, "high": 7.8e-06, "low": 7.75e-06, "close": 7.76e-06, "volume": 849403578.0, "close_time": 1767099599999, "quote_volume": 6607.81074007, "trades": 66, "taker_buy_base": 37794773.0, "taker_buy_quote": 293.97909993 }, { "timestamp": 1767099600000, "datetime": "2025-12-30T13:00:00", "open": 7.75e-06, "high": 7.78e-06, "low": 7.74e-06, "close": 7.76e-06, "volume": 1607210063.0, "close_time": 1767103199999, "quote_volume": 12461.00236662, "trades": 177, "taker_buy_base": 159520368.0, "taker_buy_quote": 1237.00117771 }, { "timestamp": 1767103200000, "datetime": "2025-12-30T14:00:00", "open": 7.76e-06, "high": 7.79e-06, "low": 7.68e-06, "close": 7.76e-06, "volume": 11794770229.0, "close_time": 1767106799999, "quote_volume": 91321.82068964, "trades": 430, "taker_buy_base": 5230075902.0, "taker_buy_quote": 40535.61832066 }, { "timestamp": 1767106800000, "datetime": "2025-12-30T15:00:00", "open": 7.76e-06, "high": 7.8e-06, "low": 7.69e-06, "close": 7.79e-06, "volume": 6892232727.0, "close_time": 1767110399999, "quote_volume": 53334.29320196, "trades": 181, "taker_buy_base": 3193184116.0, "taker_buy_quote": 24769.31964537 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 7.81e-06, "high": 7.84e-06, "low": 7.76e-06, "close": 7.77e-06, "volume": 2342524589.0, "close_time": 1767113999999, "quote_volume": 18238.41387024, "trades": 147, "taker_buy_base": 1136900227.0, "taker_buy_quote": 8858.54285497 }, { "timestamp": 1767114000000, "datetime": "2025-12-30T17:00:00", "open": 7.77e-06, "high": 7.8e-06, "low": 7.71e-06, "close": 7.74e-06, "volume": 4215472678.0, "close_time": 1767117599999, "quote_volume": 32684.70533374, "trades": 118, "taker_buy_base": 1195536508.0, "taker_buy_quote": 9266.27451162 }, { "timestamp": 1767117600000, "datetime": "2025-12-30T18:00:00", "open": 7.73e-06, "high": 7.74e-06, "low": 7.69e-06, "close": 7.7e-06, "volume": 3856205343.0, "close_time": 1767121199999, "quote_volume": 29696.08337814, "trades": 168, "taker_buy_base": 420509405.0, "taker_buy_quote": 3238.85226487 }, { "timestamp": 1767121200000, "datetime": "2025-12-30T19:00:00", "open": 7.7e-06, "high": 7.75e-06, "low": 7.66e-06, "close": 7.73e-06, "volume": 4162683483.0, "close_time": 1767124799999, "quote_volume": 32084.92566447, "trades": 193, "taker_buy_base": 1931188365.0, "taker_buy_quote": 14865.67842503 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 7.73e-06, "high": 7.73e-06, "low": 7.69e-06, "close": 7.69e-06, "volume": 3538734826.0, "close_time": 1767128399999, "quote_volume": 27283.0650703, "trades": 190, "taker_buy_base": 1196512116.0, "taker_buy_quote": 9222.3417133 }, { "timestamp": 1767128400000, "datetime": "2025-12-30T21:00:00", "open": 7.69e-06, "high": 7.71e-06, "low": 7.67e-06, "close": 7.68e-06, "volume": 1813704820.0, "close_time": 1767131999999, "quote_volume": 13956.94497249, "trades": 115, "taker_buy_base": 568079687.0, "taker_buy_quote": 4372.75516268 }, { "timestamp": 1767132000000, "datetime": "2025-12-30T22:00:00", "open": 7.68e-06, "high": 7.71e-06, "low": 7.68e-06, "close": 7.7e-06, "volume": 3776996440.0, "close_time": 1767135599999, "quote_volume": 29053.5752621, "trades": 247, "taker_buy_base": 1432121183.0, "taker_buy_quote": 11024.78497771 }, { "timestamp": 1767135600000, "datetime": "2025-12-30T23:00:00", "open": 7.7e-06, "high": 7.72e-06, "low": 7.69e-06, "close": 7.71e-06, "volume": 5013500012.0, "close_time": 1767139199999, "quote_volume": 38640.36823023, "trades": 102, "taker_buy_base": 3277450040.0, "taker_buy_quote": 25264.0769139 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 7.72e-06, "high": 7.72e-06, "low": 7.68e-06, "close": 7.7e-06, "volume": 2260576767.0, "close_time": 1767142799999, "quote_volume": 17396.50828701, "trades": 87, "taker_buy_base": 884653875.0, "taker_buy_quote": 6808.44617856 }, { "timestamp": 1767142800000, "datetime": "2025-12-31T01:00:00", "open": 7.69e-06, "high": 7.76e-06, "low": 7.69e-06, "close": 7.73e-06, "volume": 5400831524.0, "close_time": 1767146399999, "quote_volume": 41794.32618732, "trades": 189, "taker_buy_base": 2084737814.0, "taker_buy_quote": 16125.89999019 }, { "timestamp": 1767146400000, "datetime": "2025-12-31T02:00:00", "open": 7.72e-06, "high": 7.74e-06, "low": 7.71e-06, "close": 7.74e-06, "volume": 1878076220.0, "close_time": 1767149999999, "quote_volume": 14505.76519849, "trades": 82, "taker_buy_base": 565351349.0, "taker_buy_quote": 4373.13869802 }, { "timestamp": 1767150000000, "datetime": "2025-12-31T03:00:00", "open": 7.73e-06, "high": 7.75e-06, "low": 7.7e-06, "close": 7.71e-06, "volume": 4800611229.0, "close_time": 1767153599999, "quote_volume": 37077.08676935, "trades": 215, "taker_buy_base": 1134723786.0, "taker_buy_quote": 8754.00344233 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 7.71e-06, "high": 7.72e-06, "low": 7.7e-06, "close": 7.7e-06, "volume": 1312790554.0, "close_time": 1767157199999, "quote_volume": 10115.0110735, "trades": 38, "taker_buy_base": 587496102.0, "taker_buy_quote": 4526.57342676 }, { "timestamp": 1767157200000, "datetime": "2025-12-31T05:00:00", "open": 7.7e-06, "high": 7.72e-06, "low": 7.69e-06, "close": 7.71e-06, "volume": 911627135.0, "close_time": 1767160799999, "quote_volume": 7023.04844311, "trades": 37, "taker_buy_base": 473296580.0, "taker_buy_quote": 3645.15660111 }, { "timestamp": 1767160800000, "datetime": "2025-12-31T06:00:00", "open": 7.71e-06, "high": 7.72e-06, "low": 7.7e-06, "close": 7.71e-06, "volume": 1147700555.0, "close_time": 1767164399999, "quote_volume": 8847.52397079, "trades": 35, "taker_buy_base": 382770295.0, "taker_buy_quote": 2950.6377154 }, { "timestamp": 1767164400000, "datetime": "2025-12-31T07:00:00", "open": 7.7e-06, "high": 7.71e-06, "low": 7.69e-06, "close": 7.71e-06, "volume": 475577691.0, "close_time": 1767167999999, "quote_volume": 3662.59284008, "trades": 27, "taker_buy_base": 380280662.0, "taker_buy_quote": 2928.77776447 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 7.7e-06, "high": 7.74e-06, "low": 7.68e-06, "close": 7.7e-06, "volume": 6591518428.0, "close_time": 1767171599999, "quote_volume": 50881.41933299, "trades": 168, "taker_buy_base": 4235893571.0, "taker_buy_quote": 32728.31212927 }, { "timestamp": 1767171600000, "datetime": "2025-12-31T09:00:00", "open": 7.69e-06, "high": 7.73e-06, "low": 7.68e-06, "close": 7.73e-06, "volume": 1500568863.0, "close_time": 1767175199999, "quote_volume": 11552.9317907, "trades": 59, "taker_buy_base": 570693166.0, "taker_buy_quote": 4393.21939401 }, { "timestamp": 1767175200000, "datetime": "2025-12-31T10:00:00", "open": 7.72e-06, "high": 7.73e-06, "low": 7.7e-06, "close": 7.7e-06, "volume": 1025285825.0, "close_time": 1767178799999, "quote_volume": 7905.06724384, "trades": 57, "taker_buy_base": 413091205.0, "taker_buy_quote": 3186.8272091 }, { "timestamp": 1767178800000, "datetime": "2025-12-31T11:00:00", "open": 7.71e-06, "high": 7.76e-06, "low": 7.7e-06, "close": 7.76e-06, "volume": 2802107392.0, "close_time": 1767182399999, "quote_volume": 21711.77836776, "trades": 119, "taker_buy_base": 1693376834.0, "taker_buy_quote": 13121.66115088 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 7.77e-06, "high": 7.77e-06, "low": 7.7e-06, "close": 7.71e-06, "volume": 682760347.0, "close_time": 1767185999999, "quote_volume": 5285.14701712, "trades": 88, "taker_buy_base": 72175782.0, "taker_buy_quote": 559.29721324 }, { "timestamp": 1767186000000, "datetime": "2025-12-31T13:00:00", "open": 7.71e-06, "high": 7.74e-06, "low": 7.7e-06, "close": 7.74e-06, "volume": 1134354917.0, "close_time": 1767189599999, "quote_volume": 8767.80424863, "trades": 64, "taker_buy_base": 681162414.0, "taker_buy_quote": 5264.33996098 }, { "timestamp": 1767189600000, "datetime": "2025-12-31T14:00:00", "open": 7.74e-06, "high": 7.78e-06, "low": 7.69e-06, "close": 7.72e-06, "volume": 5876344561.0, "close_time": 1767193199999, "quote_volume": 45371.66358615, "trades": 250, "taker_buy_base": 1726803677.0, "taker_buy_quote": 13348.74081355 }, { "timestamp": 1767193200000, "datetime": "2025-12-31T15:00:00", "open": 7.71e-06, "high": 7.72e-06, "low": 7.6e-06, "close": 7.64e-06, "volume": 13083430031.0, "close_time": 1767196799999, "quote_volume": 100052.5107933, "trades": 451, "taker_buy_base": 5304711608.0, "taker_buy_quote": 40614.95128219 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 7.64e-06, "high": 7.66e-06, "low": 7.43e-06, "close": 7.5e-06, "volume": 29709540330.0, "close_time": 1767200399999, "quote_volume": 222804.72450406, "trades": 666, "taker_buy_base": 13638157234.0, "taker_buy_quote": 102250.16143575 }, { "timestamp": 1767200400000, "datetime": "2025-12-31T17:00:00", "open": 7.49e-06, "high": 7.51e-06, "low": 7.45e-06, "close": 7.47e-06, "volume": 6297897669.0, "close_time": 1767203999999, "quote_volume": 47159.70423426, "trades": 181, "taker_buy_base": 3318519605.0, "taker_buy_quote": 24873.32914845 }, { "timestamp": 1767204000000, "datetime": "2025-12-31T18:00:00", "open": 7.47e-06, "high": 7.52e-06, "low": 7.45e-06, "close": 7.47e-06, "volume": 3467828296.0, "close_time": 1767207599999, "quote_volume": 25949.13758101, "trades": 131, "taker_buy_base": 2234627891.0, "taker_buy_quote": 16713.94273845 }, { "timestamp": 1767207600000, "datetime": "2025-12-31T19:00:00", "open": 7.47e-06, "high": 7.53e-06, "low": 7.47e-06, "close": 7.49e-06, "volume": 7710764719.0, "close_time": 1767211199999, "quote_volume": 57840.71828657, "trades": 143, "taker_buy_base": 2711032161.0, "taker_buy_quote": 20323.86768153 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 7.48e-06, "high": 7.54e-06, "low": 7.46e-06, "close": 7.53e-06, "volume": 4280934406.0, "close_time": 1767214799999, "quote_volume": 32135.57157139, "trades": 179, "taker_buy_base": 1490003309.0, "taker_buy_quote": 11215.6827769 }, { "timestamp": 1767214800000, "datetime": "2025-12-31T21:00:00", "open": 7.54e-06, "high": 7.55e-06, "low": 7.52e-06, "close": 7.52e-06, "volume": 2297870218.0, "close_time": 1767218399999, "quote_volume": 17309.58355435, "trades": 156, "taker_buy_base": 666575330.0, "taker_buy_quote": 5023.35926706 }, { "timestamp": 1767218400000, "datetime": "2025-12-31T22:00:00", "open": 7.51e-06, "high": 7.52e-06, "low": 7.48e-06, "close": 7.48e-06, "volume": 4943889943.0, "close_time": 1767221999999, "quote_volume": 37084.33986804, "trades": 134, "taker_buy_base": 607916655.0, "taker_buy_quote": 4566.519385 }, { "timestamp": 1767222000000, "datetime": "2025-12-31T23:00:00", "open": 7.47e-06, "high": 7.49e-06, "low": 7.46e-06, "close": 7.46e-06, "volume": 8148741025.0, "close_time": 1767225599999, "quote_volume": 60872.2440682, "trades": 189, "taker_buy_base": 2711082172.0, "taker_buy_quote": 20265.64969267 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 7.47e-06, "high": 7.52e-06, "low": 7.46e-06, "close": 7.47e-06, "volume": 6716013180.0, "close_time": 1767229199999, "quote_volume": 50249.49800892, "trades": 202, "taker_buy_base": 2747457014.0, "taker_buy_quote": 20556.08110131 }, { "timestamp": 1767229200000, "datetime": "2026-01-01T01:00:00", "open": 7.47e-06, "high": 7.5e-06, "low": 7.45e-06, "close": 7.47e-06, "volume": 2064771348.0, "close_time": 1767232799999, "quote_volume": 15430.19030793, "trades": 156, "taker_buy_base": 501360443.0, "taker_buy_quote": 3748.32006067 }, { "timestamp": 1767232800000, "datetime": "2026-01-01T02:00:00", "open": 7.47e-06, "high": 7.48e-06, "low": 7.45e-06, "close": 7.47e-06, "volume": 1510576589.0, "close_time": 1767236399999, "quote_volume": 11284.80806395, "trades": 85, "taker_buy_base": 798364203.0, "taker_buy_quote": 5964.14691265 }, { "timestamp": 1767236400000, "datetime": "2026-01-01T03:00:00", "open": 7.47e-06, "high": 7.47e-06, "low": 7.44e-06, "close": 7.45e-06, "volume": 1015567490.0, "close_time": 1767239999999, "quote_volume": 7572.0019295, "trades": 89, "taker_buy_base": 465701749.0, "taker_buy_quote": 3471.2872464 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 7.45e-06, "high": 7.45e-06, "low": 7.42e-06, "close": 7.44e-06, "volume": 10288013311.0, "close_time": 1767243599999, "quote_volume": 76511.92179155, "trades": 461, "taker_buy_base": 7510245777.0, "taker_buy_quote": 55871.8043012 }, { "timestamp": 1767243600000, "datetime": "2026-01-01T05:00:00", "open": 7.44e-06, "high": 7.51e-06, "low": 7.44e-06, "close": 7.51e-06, "volume": 3356869711.0, "close_time": 1767247199999, "quote_volume": 25071.96190993, "trades": 99, "taker_buy_base": 300634948.0, "taker_buy_quote": 2250.64697503 }, { "timestamp": 1767247200000, "datetime": "2026-01-01T06:00:00", "open": 7.51e-06, "high": 7.52e-06, "low": 7.48e-06, "close": 7.49e-06, "volume": 1510515018.0, "close_time": 1767250799999, "quote_volume": 11331.32800278, "trades": 120, "taker_buy_base": 568783251.0, "taker_buy_quote": 4266.12750321 }, { "timestamp": 1767250800000, "datetime": "2026-01-01T07:00:00", "open": 7.49e-06, "high": 7.51e-06, "low": 7.49e-06, "close": 7.5e-06, "volume": 1460826122.0, "close_time": 1767254399999, "quote_volume": 10958.92114548, "trades": 150, "taker_buy_base": 348588843.0, "taker_buy_quote": 2615.92655298 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 7.5e-06, "high": 7.52e-06, "low": 7.49e-06, "close": 7.52e-06, "volume": 2006283107.0, "close_time": 1767257999999, "quote_volume": 15057.13181086, "trades": 85, "taker_buy_base": 1469038633.0, "taker_buy_quote": 11027.48795749 }, { "timestamp": 1767258000000, "datetime": "2026-01-01T09:00:00", "open": 7.53e-06, "high": 7.57e-06, "low": 7.53e-06, "close": 7.57e-06, "volume": 2907106118.0, "close_time": 1767261599999, "quote_volume": 21969.91848143, "trades": 175, "taker_buy_base": 2092096864.0, "taker_buy_quote": 15813.1340855 }, { "timestamp": 1767261600000, "datetime": "2026-01-01T10:00:00", "open": 7.57e-06, "high": 7.6e-06, "low": 7.56e-06, "close": 7.6e-06, "volume": 549041919.0, "close_time": 1767265199999, "quote_volume": 4160.68064631, "trades": 482, "taker_buy_base": 406152179.0, "taker_buy_quote": 3079.0031297 }, { "timestamp": 1767265200000, "datetime": "2026-01-01T11:00:00", "open": 7.6e-06, "high": 7.63e-06, "low": 7.6e-06, "close": 7.62e-06, "volume": 4265617916.0, "close_time": 1767268799999, "quote_volume": 32478.73269959, "trades": 573, "taker_buy_base": 1570137093.0, "taker_buy_quote": 11961.84841752 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 7.62e-06, "high": 7.63e-06, "low": 7.57e-06, "close": 7.58e-06, "volume": 2165512452.0, "close_time": 1767272399999, "quote_volume": 16423.60683204, "trades": 514, "taker_buy_base": 1193238760.0, "taker_buy_quote": 9053.16181632 }, { "timestamp": 1767272400000, "datetime": "2026-01-01T13:00:00", "open": 7.57e-06, "high": 7.68e-06, "low": 7.57e-06, "close": 7.67e-06, "volume": 3323857844.0, "close_time": 1767275999999, "quote_volume": 25335.76353449, "trades": 530, "taker_buy_base": 2036875704.0, "taker_buy_quote": 15518.6193716 }, { "timestamp": 1767276000000, "datetime": "2026-01-01T14:00:00", "open": 7.67e-06, "high": 7.71e-06, "low": 7.63e-06, "close": 7.69e-06, "volume": 4569788764.0, "close_time": 1767279599999, "quote_volume": 35074.09519533, "trades": 421, "taker_buy_base": 2220658263.0, "taker_buy_quote": 17051.86139206 }, { "timestamp": 1767279600000, "datetime": "2026-01-01T15:00:00", "open": 7.7e-06, "high": 7.84e-06, "low": 7.7e-06, "close": 7.8e-06, "volume": 9414388116.0, "close_time": 1767283199999, "quote_volume": 73251.33308161, "trades": 407, "taker_buy_base": 5993058612.0, "taker_buy_quote": 46609.60956663 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 7.81e-06, "high": 7.85e-06, "low": 7.78e-06, "close": 7.85e-06, "volume": 6138327223.0, "close_time": 1767286799999, "quote_volume": 47946.96193253, "trades": 186, "taker_buy_base": 3804073336.0, "taker_buy_quote": 29715.2705285 }, { "timestamp": 1767286800000, "datetime": "2026-01-01T17:00:00", "open": 7.84e-06, "high": 8e-06, "low": 7.84e-06, "close": 7.93e-06, "volume": 17069936812.0, "close_time": 1767290399999, "quote_volume": 135129.24561917, "trades": 566, "taker_buy_base": 9504342949.0, "taker_buy_quote": 75391.11126865 }, { "timestamp": 1767290400000, "datetime": "2026-01-01T18:00:00", "open": 7.94e-06, "high": 7.96e-06, "low": 7.87e-06, "close": 7.88e-06, "volume": 13304516355.0, "close_time": 1767293999999, "quote_volume": 105089.22070954, "trades": 401, "taker_buy_base": 1921578009.0, "taker_buy_quote": 15211.55723879 }, { "timestamp": 1767294000000, "datetime": "2026-01-01T19:00:00", "open": 7.89e-06, "high": 8.04e-06, "low": 7.89e-06, "close": 8.04e-06, "volume": 7518383594.0, "close_time": 1767297599999, "quote_volume": 59792.90948617, "trades": 285, "taker_buy_base": 3914460241.0, "taker_buy_quote": 31120.33247315 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 8.05e-06, "high": 8.08e-06, "low": 8e-06, "close": 8.06e-06, "volume": 14560430884.0, "close_time": 1767301199999, "quote_volume": 117112.44657399, "trades": 474, "taker_buy_base": 5827292814.0, "taker_buy_quote": 46858.86906929 }, { "timestamp": 1767301200000, "datetime": "2026-01-01T21:00:00", "open": 8.07e-06, "high": 8.09e-06, "low": 8.03e-06, "close": 8.08e-06, "volume": 6911904997.0, "close_time": 1767304799999, "quote_volume": 55691.28314158, "trades": 232, "taker_buy_base": 3530164398.0, "taker_buy_quote": 28440.91171015 }, { "timestamp": 1767304800000, "datetime": "2026-01-01T22:00:00", "open": 8.08e-06, "high": 8.24e-06, "low": 8.08e-06, "close": 8.23e-06, "volume": 8742113335.0, "close_time": 1767308399999, "quote_volume": 71352.04720015, "trades": 361, "taker_buy_base": 3637884539.0, "taker_buy_quote": 29607.97428959 }, { "timestamp": 1767308400000, "datetime": "2026-01-01T23:00:00", "open": 8.25e-06, "high": 8.29e-06, "low": 8.16e-06, "close": 8.2e-06, "volume": 6248160404.0, "close_time": 1767311999999, "quote_volume": 51258.69871345, "trades": 289, "taker_buy_base": 3127740444.0, "taker_buy_quote": 25679.21308184 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 8.19e-06, "high": 8.28e-06, "low": 8.09e-06, "close": 8.13e-06, "volume": 15489898632.0, "close_time": 1767315599999, "quote_volume": 126355.23214587, "trades": 693, "taker_buy_base": 7994980302.0, "taker_buy_quote": 65096.69195823 }, { "timestamp": 1767315600000, "datetime": "2026-01-02T01:00:00", "open": 8.13e-06, "high": 8.18e-06, "low": 8.1e-06, "close": 8.13e-06, "volume": 5621275254.0, "close_time": 1767319199999, "quote_volume": 45720.97600725, "trades": 516, "taker_buy_base": 3252055555.0, "taker_buy_quote": 26426.87508766 }, { "timestamp": 1767319200000, "datetime": "2026-01-02T02:00:00", "open": 8.12e-06, "high": 8.17e-06, "low": 8.07e-06, "close": 8.16e-06, "volume": 4823650455.0, "close_time": 1767322799999, "quote_volume": 39123.66663539, "trades": 439, "taker_buy_base": 2111913237.0, "taker_buy_quote": 17138.17329278 }, { "timestamp": 1767322800000, "datetime": "2026-01-02T03:00:00", "open": 8.17e-06, "high": 8.45e-06, "low": 8.15e-06, "close": 8.41e-06, "volume": 28683461491.0, "close_time": 1767326399999, "quote_volume": 238629.62076671, "trades": 2590, "taker_buy_base": 15230808737.0, "taker_buy_quote": 126669.6888874 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 8.43e-06, "high": 8.45e-06, "low": 8.31e-06, "close": 8.36e-06, "volume": 12246989681.0, "close_time": 1767329999999, "quote_volume": 102416.59812208, "trades": 1220, "taker_buy_base": 6115226222.0, "taker_buy_quote": 51174.2794111 }, { "timestamp": 1767330000000, "datetime": "2026-01-02T05:00:00", "open": 8.35e-06, "high": 8.45e-06, "low": 8.31e-06, "close": 8.44e-06, "volume": 6612555793.0, "close_time": 1767333599999, "quote_volume": 55423.35203144, "trades": 891, "taker_buy_base": 4082099575.0, "taker_buy_quote": 34260.82126987 }, { "timestamp": 1767333600000, "datetime": "2026-01-02T06:00:00", "open": 8.45e-06, "high": 8.49e-06, "low": 8.36e-06, "close": 8.37e-06, "volume": 8750750933.0, "close_time": 1767337199999, "quote_volume": 73645.60313896, "trades": 821, "taker_buy_base": 3369004083.0, "taker_buy_quote": 28339.77909322 }, { "timestamp": 1767337200000, "datetime": "2026-01-02T07:00:00", "open": 8.37e-06, "high": 8.39e-06, "low": 8.24e-06, "close": 8.24e-06, "volume": 7480400139.0, "close_time": 1767340799999, "quote_volume": 62072.7072887, "trades": 254, "taker_buy_base": 2412026081.0, "taker_buy_quote": 20085.29359755 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 8.23e-06, "high": 8.41e-06, "low": 8.23e-06, "close": 8.41e-06, "volume": 6949261397.0, "close_time": 1767344399999, "quote_volume": 57887.41250749, "trades": 264, "taker_buy_base": 3056070716.0, "taker_buy_quote": 25448.5063583 }, { "timestamp": 1767344400000, "datetime": "2026-01-02T09:00:00", "open": 8.42e-06, "high": 8.68e-06, "low": 8.42e-06, "close": 8.64e-06, "volume": 20089757276.0, "close_time": 1767347999999, "quote_volume": 171960.49534821, "trades": 740, "taker_buy_base": 9998706924.0, "taker_buy_quote": 85629.54170226 }, { "timestamp": 1767348000000, "datetime": "2026-01-02T10:00:00", "open": 8.65e-06, "high": 8.8e-06, "low": 8.61e-06, "close": 8.77e-06, "volume": 26165839874.0, "close_time": 1767351599999, "quote_volume": 227616.04180151, "trades": 967, "taker_buy_base": 13680112805.0, "taker_buy_quote": 118967.72886166 }, { "timestamp": 1767351600000, "datetime": "2026-01-02T11:00:00", "open": 8.76e-06, "high": 8.76e-06, "low": 8.47e-06, "close": 8.53e-06, "volume": 27420601010.0, "close_time": 1767355199999, "quote_volume": 235667.97655604, "trades": 860, "taker_buy_base": 9260360237.0, "taker_buy_quote": 79588.57358756 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 8.52e-06, "high": 8.88e-06, "low": 8.51e-06, "close": 8.78e-06, "volume": 40433406074.0, "close_time": 1767358799999, "quote_volume": 352584.54149729, "trades": 1389, "taker_buy_base": 22905982100.0, "taker_buy_quote": 199647.81769397 }, { "timestamp": 1767358800000, "datetime": "2026-01-02T13:00:00", "open": 8.78e-06, "high": 8.9e-06, "low": 8.73e-06, "close": 8.77e-06, "volume": 17162374197.0, "close_time": 1767362399999, "quote_volume": 151456.07731757, "trades": 717, "taker_buy_base": 7593296144.0, "taker_buy_quote": 67059.85261846 }, { "timestamp": 1767362400000, "datetime": "2026-01-02T14:00:00", "open": 8.78e-06, "high": 8.83e-06, "low": 8.57e-06, "close": 8.79e-06, "volume": 33913937188.0, "close_time": 1767365999999, "quote_volume": 296067.78520124, "trades": 1483, "taker_buy_base": 18332798476.0, "taker_buy_quote": 160213.96679129 }, { "timestamp": 1767366000000, "datetime": "2026-01-02T15:00:00", "open": 8.81e-06, "high": 8.84e-06, "low": 8.69e-06, "close": 8.8e-06, "volume": 18282614757.0, "close_time": 1767369599999, "quote_volume": 160184.05552867, "trades": 691, "taker_buy_base": 8825225182.0, "taker_buy_quote": 77505.45249054 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 8.81e-06, "high": 9.01e-06, "low": 8.74e-06, "close": 8.98e-06, "volume": 39783315551.0, "close_time": 1767373199999, "quote_volume": 354398.44150567, "trades": 1380, "taker_buy_base": 22912800082.0, "taker_buy_quote": 204295.02887433 }, { "timestamp": 1767373200000, "datetime": "2026-01-02T17:00:00", "open": 8.99e-06, "high": 9.05e-06, "low": 8.91e-06, "close": 8.95e-06, "volume": 24490610218.0, "close_time": 1767376799999, "quote_volume": 220225.29723969, "trades": 814, "taker_buy_base": 13272641690.0, "taker_buy_quote": 119302.09389893 }, { "timestamp": 1767376800000, "datetime": "2026-01-02T18:00:00", "open": 8.96e-06, "high": 9.09e-06, "low": 8.86e-06, "close": 8.92e-06, "volume": 21815511754.0, "close_time": 1767380399999, "quote_volume": 195438.85769687, "trades": 759, "taker_buy_base": 5880422749.0, "taker_buy_quote": 52819.73554 }, { "timestamp": 1767380400000, "datetime": "2026-01-02T19:00:00", "open": 8.92e-06, "high": 9.01e-06, "low": 8.9e-06, "close": 8.99e-06, "volume": 5143605215.0, "close_time": 1767383999999, "quote_volume": 46042.22431111, "trades": 277, "taker_buy_base": 2471063523.0, "taker_buy_quote": 22119.2711602 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 8.99e-06, "high": 9.17e-06, "low": 8.99e-06, "close": 9.02e-06, "volume": 14083000495.0, "close_time": 1767387599999, "quote_volume": 127945.25992116, "trades": 712, "taker_buy_base": 7967915331.0, "taker_buy_quote": 72527.41266132 }, { "timestamp": 1767387600000, "datetime": "2026-01-02T21:00:00", "open": 9.03e-06, "high": 9.22e-06, "low": 9.01e-06, "close": 9.21e-06, "volume": 14042268660.0, "close_time": 1767391199999, "quote_volume": 128461.53573266, "trades": 438, "taker_buy_base": 11494905268.0, "taker_buy_quote": 105276.74498818 }, { "timestamp": 1767391200000, "datetime": "2026-01-02T22:00:00", "open": 9.2e-06, "high": 9.33e-06, "low": 9.11e-06, "close": 9.27e-06, "volume": 13489368847.0, "close_time": 1767394799999, "quote_volume": 124588.62585673, "trades": 644, "taker_buy_base": 3677814433.0, "taker_buy_quote": 34021.25699732 }, { "timestamp": 1767394800000, "datetime": "2026-01-02T23:00:00", "open": 9.25e-06, "high": 9.29e-06, "low": 9.18e-06, "close": 9.29e-06, "volume": 7094354220.0, "close_time": 1767398399999, "quote_volume": 65475.43209878, "trades": 373, "taker_buy_base": 2404776724.0, "taker_buy_quote": 22218.81384769 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 9.27e-06, "high": 9.37e-06, "low": 9.23e-06, "close": 9.25e-06, "volume": 10562426461.0, "close_time": 1767401999999, "quote_volume": 98205.89841893, "trades": 1499, "taker_buy_base": 5453814779.0, "taker_buy_quote": 50745.31283245 }, { "timestamp": 1767402000000, "datetime": "2026-01-03T01:00:00", "open": 9.24e-06, "high": 9.28e-06, "low": 9.17e-06, "close": 9.19e-06, "volume": 5288844821.0, "close_time": 1767405599999, "quote_volume": 48749.16357136, "trades": 516, "taker_buy_base": 2348542605.0, "taker_buy_quote": 21666.21087499 }, { "timestamp": 1767405600000, "datetime": "2026-01-03T02:00:00", "open": 9.18e-06, "high": 9.37e-06, "low": 9.14e-06, "close": 9.31e-06, "volume": 9069863158.0, "close_time": 1767409199999, "quote_volume": 84124.24828145, "trades": 968, "taker_buy_base": 3856537500.0, "taker_buy_quote": 35832.97574688 }, { "timestamp": 1767409200000, "datetime": "2026-01-03T03:00:00", "open": 9.31e-06, "high": 9.37e-06, "low": 9.26e-06, "close": 9.37e-06, "volume": 6046977131.0, "close_time": 1767412799999, "quote_volume": 56316.13343668, "trades": 934, "taker_buy_base": 2463230617.0, "taker_buy_quote": 22930.4587699 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 9.36e-06, "high": 9.36e-06, "low": 9.25e-06, "close": 9.29e-06, "volume": 3647566266.0, "close_time": 1767416399999, "quote_volume": 33829.77405068, "trades": 207, "taker_buy_base": 1109641975.0, "taker_buy_quote": 10287.07939056 }, { "timestamp": 1767416400000, "datetime": "2026-01-03T05:00:00", "open": 9.3e-06, "high": 9.33e-06, "low": 9.21e-06, "close": 9.26e-06, "volume": 1845286536.0, "close_time": 1767419999999, "quote_volume": 17098.62192983, "trades": 409, "taker_buy_base": 559763759.0, "taker_buy_quote": 5189.75203842 }, { "timestamp": 1767420000000, "datetime": "2026-01-03T06:00:00", "open": 9.26e-06, "high": 9.38e-06, "low": 9.04e-06, "close": 9.08e-06, "volume": 21933376345.0, "close_time": 1767423599999, "quote_volume": 200995.20520687, "trades": 1176, "taker_buy_base": 9224136076.0, "taker_buy_quote": 84522.8918682 }, { "timestamp": 1767423600000, "datetime": "2026-01-03T07:00:00", "open": 9.09e-06, "high": 9.11e-06, "low": 8.82e-06, "close": 8.85e-06, "volume": 35461185053.0, "close_time": 1767427199999, "quote_volume": 317490.23558093, "trades": 1659, "taker_buy_base": 6252147474.0, "taker_buy_quote": 55792.09967669 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 8.84e-06, "high": 8.99e-06, "low": 8.79e-06, "close": 8.91e-06, "volume": 14340129863.0, "close_time": 1767430799999, "quote_volume": 127742.40112729, "trades": 1206, "taker_buy_base": 7968217874.0, "taker_buy_quote": 71038.49008494 }, { "timestamp": 1767430800000, "datetime": "2026-01-03T09:00:00", "open": 8.92e-06, "high": 9.16e-06, "low": 8.92e-06, "close": 9.05e-06, "volume": 14591637258.0, "close_time": 1767434399999, "quote_volume": 132094.1527084, "trades": 1695, "taker_buy_base": 6602910282.0, "taker_buy_quote": 59650.69999716 }, { "timestamp": 1767434400000, "datetime": "2026-01-03T10:00:00", "open": 9.06e-06, "high": 9.08e-06, "low": 8.93e-06, "close": 8.94e-06, "volume": 11987846037.0, "close_time": 1767437999999, "quote_volume": 107571.07687664, "trades": 770, "taker_buy_base": 3714710827.0, "taker_buy_quote": 33341.84982437 }, { "timestamp": 1767438000000, "datetime": "2026-01-03T11:00:00", "open": 8.95e-06, "high": 8.97e-06, "low": 8.9e-06, "close": 8.93e-06, "volume": 3374823398.0, "close_time": 1767441599999, "quote_volume": 30150.07912192, "trades": 310, "taker_buy_base": 1996781470.0, "taker_buy_quote": 17853.42903136 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 8.94e-06, "high": 9e-06, "low": 8.92e-06, "close": 8.99e-06, "volume": 4132683677.0, "close_time": 1767445199999, "quote_volume": 37024.10545958, "trades": 278, "taker_buy_base": 2293833040.0, "taker_buy_quote": 20566.08530402 }, { "timestamp": 1767445200000, "datetime": "2026-01-03T13:00:00", "open": 8.99e-06, "high": 9.04e-06, "low": 8.97e-06, "close": 9.03e-06, "volume": 3162884183.0, "close_time": 1767448799999, "quote_volume": 28454.12855617, "trades": 151, "taker_buy_base": 1452214001.0, "taker_buy_quote": 13081.10172005 }, { "timestamp": 1767448800000, "datetime": "2026-01-03T14:00:00", "open": 9.03e-06, "high": 9.11e-06, "low": 9.02e-06, "close": 9.1e-06, "volume": 5389472045.0, "close_time": 1767452399999, "quote_volume": 48884.43130702, "trades": 363, "taker_buy_base": 3993851985.0, "taker_buy_quote": 36268.05788242 }, { "timestamp": 1767452400000, "datetime": "2026-01-03T15:00:00", "open": 9.08e-06, "high": 9.14e-06, "low": 9.03e-06, "close": 9.12e-06, "volume": 2408335099.0, "close_time": 1767455999999, "quote_volume": 21886.71211818, "trades": 189, "taker_buy_base": 1187487983.0, "taker_buy_quote": 10775.19162921 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 9.12e-06, "high": 9.26e-06, "low": 9.06e-06, "close": 9.16e-06, "volume": 12583557824.0, "close_time": 1767459599999, "quote_volume": 115602.40027413, "trades": 613, "taker_buy_base": 9213651999.0, "taker_buy_quote": 84698.63838449 }, { "timestamp": 1767459600000, "datetime": "2026-01-03T17:00:00", "open": 9.17e-06, "high": 9.21e-06, "low": 9.12e-06, "close": 9.19e-06, "volume": 5080266090.0, "close_time": 1767463199999, "quote_volume": 46578.39457596, "trades": 305, "taker_buy_base": 2580335895.0, "taker_buy_quote": 23669.76563165 }, { "timestamp": 1767463200000, "datetime": "2026-01-03T18:00:00", "open": 9.17e-06, "high": 9.18e-06, "low": 9.11e-06, "close": 9.15e-06, "volume": 6181784022.0, "close_time": 1767466799999, "quote_volume": 56519.31627818, "trades": 189, "taker_buy_base": 1647412491.0, "taker_buy_quote": 15076.1405109 }, { "timestamp": 1767466800000, "datetime": "2026-01-03T19:00:00", "open": 9.15e-06, "high": 9.17e-06, "low": 9.09e-06, "close": 9.12e-06, "volume": 5771119843.0, "close_time": 1767470399999, "quote_volume": 52766.63237213, "trades": 253, "taker_buy_base": 3160555622.0, "taker_buy_quote": 28920.13099792 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 9.13e-06, "high": 9.13e-06, "low": 9.03e-06, "close": 9.09e-06, "volume": 4370111540.0, "close_time": 1767473999999, "quote_volume": 39650.2957957, "trades": 206, "taker_buy_base": 1124456639.0, "taker_buy_quote": 10200.87948612 }, { "timestamp": 1767474000000, "datetime": "2026-01-03T21:00:00", "open": 9.08e-06, "high": 9.18e-06, "low": 9.06e-06, "close": 9.13e-06, "volume": 8468156027.0, "close_time": 1767477599999, "quote_volume": 77256.71385688, "trades": 262, "taker_buy_base": 7256254458.0, "taker_buy_quote": 66227.35274976 }, { "timestamp": 1767477600000, "datetime": "2026-01-03T22:00:00", "open": 9.11e-06, "high": 9.37e-06, "low": 9.1e-06, "close": 9.3e-06, "volume": 13192987044.0, "close_time": 1767481199999, "quote_volume": 122518.30390967, "trades": 747, "taker_buy_base": 6320450436.0, "taker_buy_quote": 58681.44088821 }, { "timestamp": 1767481200000, "datetime": "2026-01-03T23:00:00", "open": 9.29e-06, "high": 9.43e-06, "low": 9.24e-06, "close": 9.33e-06, "volume": 21364608781.0, "close_time": 1767484799999, "quote_volume": 199902.62847969, "trades": 723, "taker_buy_base": 9151326673.0, "taker_buy_quote": 85753.46392213 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 9.33e-06, "high": 9.67e-06, "low": 9.29e-06, "close": 9.65e-06, "volume": 24532455907.0, "close_time": 1767488399999, "quote_volume": 233134.57503666, "trades": 1754, "taker_buy_base": 13479624907.0, "taker_buy_quote": 128230.77989097 }, { "timestamp": 1767488400000, "datetime": "2026-01-04T01:00:00", "open": 9.66e-06, "high": 1e-05, "low": 9.6e-06, "close": 9.82e-06, "volume": 41896188018.0, "close_time": 1767491999999, "quote_volume": 411477.71436635, "trades": 2868, "taker_buy_base": 20086547621.0, "taker_buy_quote": 197211.90848952 }, { "timestamp": 1767492000000, "datetime": "2026-01-04T02:00:00", "open": 9.81e-06, "high": 1.054e-05, "low": 9.8e-06, "close": 1.05e-05, "volume": 62001391632.0, "close_time": 1767495599999, "quote_volume": 635982.76115793, "trades": 4336, "taker_buy_base": 34158131876.0, "taker_buy_quote": 350105.85704723 }, { "timestamp": 1767495600000, "datetime": "2026-01-04T03:00:00", "open": 1.05e-05, "high": 1.087e-05, "low": 1.045e-05, "close": 1.072e-05, "volume": 67704675256.0, "close_time": 1767499199999, "quote_volume": 724601.73835498, "trades": 5292, "taker_buy_base": 29750442946.0, "taker_buy_quote": 318546.54712878 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 1.068e-05, "high": 1.107e-05, "low": 1.057e-05, "close": 1.082e-05, "volume": 47986824132.0, "close_time": 1767502799999, "quote_volume": 519916.63975555, "trades": 2570, "taker_buy_base": 22968902890.0, "taker_buy_quote": 248805.15412162 }, { "timestamp": 1767502800000, "datetime": "2026-01-04T05:00:00", "open": 1.083e-05, "high": 1.134e-05, "low": 1.082e-05, "close": 1.133e-05, "volume": 42904205687.0, "close_time": 1767506399999, "quote_volume": 472146.7289296, "trades": 2552, "taker_buy_base": 23283331164.0, "taker_buy_quote": 256467.53665436 }, { "timestamp": 1767506400000, "datetime": "2026-01-04T06:00:00", "open": 1.133e-05, "high": 1.136e-05, "low": 1.105e-05, "close": 1.118e-05, "volume": 54102446577.0, "close_time": 1767509999999, "quote_volume": 606626.63357614, "trades": 3243, "taker_buy_base": 19257443120.0, "taker_buy_quote": 215724.93156893 }, { "timestamp": 1767510000000, "datetime": "2026-01-04T07:00:00", "open": 1.117e-05, "high": 1.156e-05, "low": 1.107e-05, "close": 1.137e-05, "volume": 49408326897.0, "close_time": 1767513599999, "quote_volume": 561064.78093295, "trades": 4184, "taker_buy_base": 27588087450.0, "taker_buy_quote": 313376.54530476 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 1.139e-05, "high": 1.182e-05, "low": 1.123e-05, "close": 1.176e-05, "volume": 61748236828.0, "close_time": 1767517199999, "quote_volume": 712972.178124, "trades": 9870, "taker_buy_base": 31180139659.0, "taker_buy_quote": 360375.23866326 }, { "timestamp": 1767517200000, "datetime": "2026-01-04T09:00:00", "open": 1.175e-05, "high": 1.19e-05, "low": 1.165e-05, "close": 1.181e-05, "volume": 76070945286.0, "close_time": 1767520799999, "quote_volume": 895864.37887343, "trades": 5982, "taker_buy_base": 38460310544.0, "taker_buy_quote": 453442.32851704 }, { "timestamp": 1767520800000, "datetime": "2026-01-04T10:00:00", "open": 1.179e-05, "high": 1.208e-05, "low": 1.174e-05, "close": 1.187e-05, "volume": 72400683970.0, "close_time": 1767524399999, "quote_volume": 863669.51901338, "trades": 5513, "taker_buy_base": 33301305856.0, "taker_buy_quote": 397732.95537773 }, { "timestamp": 1767524400000, "datetime": "2026-01-04T11:00:00", "open": 1.187e-05, "high": 1.21e-05, "low": 1.173e-05, "close": 1.197e-05, "volume": 52242164912.0, "close_time": 1767527999999, "quote_volume": 620867.03632961, "trades": 4467, "taker_buy_base": 24102002365.0, "taker_buy_quote": 286576.67066243 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 1.196e-05, "high": 1.248e-05, "low": 1.191e-05, "close": 1.226e-05, "volume": 132454820642.0, "close_time": 1767531599999, "quote_volume": 1622356.47028779, "trades": 6281, "taker_buy_base": 65193570293.0, "taker_buy_quote": 799435.24985987 }, { "timestamp": 1767531600000, "datetime": "2026-01-04T13:00:00", "open": 1.226e-05, "high": 1.285e-05, "low": 1.214e-05, "close": 1.271e-05, "volume": 96971096074.0, "close_time": 1767535199999, "quote_volume": 1205964.32603536, "trades": 6395, "taker_buy_base": 46565268218.0, "taker_buy_quote": 580361.68979416 }, { "timestamp": 1767535200000, "datetime": "2026-01-04T14:00:00", "open": 1.27e-05, "high": 1.298e-05, "low": 1.251e-05, "close": 1.282e-05, "volume": 107067491519.0, "close_time": 1767538799999, "quote_volume": 1364838.50038764, "trades": 9000, "taker_buy_base": 55661516300.0, "taker_buy_quote": 709619.01917874 }, { "timestamp": 1767538800000, "datetime": "2026-01-04T15:00:00", "open": 1.282e-05, "high": 1.285e-05, "low": 1.179e-05, "close": 1.205e-05, "volume": 171902807443.0, "close_time": 1767542399999, "quote_volume": 2098573.57887329, "trades": 7389, "taker_buy_base": 67575696126.0, "taker_buy_quote": 824185.90544944 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 1.206e-05, "high": 1.239e-05, "low": 1.204e-05, "close": 1.224e-05, "volume": 63239181960.0, "close_time": 1767545999999, "quote_volume": 771261.39884961, "trades": 3373, "taker_buy_base": 29476453806.0, "taker_buy_quote": 359939.74603685 }, { "timestamp": 1767546000000, "datetime": "2026-01-04T17:00:00", "open": 1.225e-05, "high": 1.25e-05, "low": 1.222e-05, "close": 1.238e-05, "volume": 43263845299.0, "close_time": 1767549599999, "quote_volume": 535198.24814743, "trades": 3383, "taker_buy_base": 23156967235.0, "taker_buy_quote": 286559.78924387 }, { "timestamp": 1767549600000, "datetime": "2026-01-04T18:00:00", "open": 1.238e-05, "high": 1.243e-05, "low": 1.209e-05, "close": 1.219e-05, "volume": 58261520927.0, "close_time": 1767553199999, "quote_volume": 711770.14059427, "trades": 5307, "taker_buy_base": 24031548976.0, "taker_buy_quote": 293910.71013245 }, { "timestamp": 1767553200000, "datetime": "2026-01-04T19:00:00", "open": 1.218e-05, "high": 1.218e-05, "low": 1.183e-05, "close": 1.211e-05, "volume": 85956872838.0, "close_time": 1767556799999, "quote_volume": 1029786.21672658, "trades": 3787, "taker_buy_base": 36340188224.0, "taker_buy_quote": 435921.49916659 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 1.211e-05, "high": 1.222e-05, "low": 1.2e-05, "close": 1.206e-05, "volume": 44068180862.0, "close_time": 1767560399999, "quote_volume": 531965.39784247, "trades": 1399, "taker_buy_base": 20800171507.0, "taker_buy_quote": 251395.9487753 }, { "timestamp": 1767560400000, "datetime": "2026-01-04T21:00:00", "open": 1.205e-05, "high": 1.217e-05, "low": 1.176e-05, "close": 1.191e-05, "volume": 38515049777.0, "close_time": 1767563999999, "quote_volume": 461022.64001881, "trades": 1904, "taker_buy_base": 16819801965.0, "taker_buy_quote": 201690.33477707 }, { "timestamp": 1767564000000, "datetime": "2026-01-04T22:00:00", "open": 1.191e-05, "high": 1.209e-05, "low": 1.187e-05, "close": 1.205e-05, "volume": 24607064574.0, "close_time": 1767567599999, "quote_volume": 294946.48054143, "trades": 1172, "taker_buy_base": 11368764374.0, "taker_buy_quote": 136270.82947404 }, { "timestamp": 1767567600000, "datetime": "2026-01-04T23:00:00", "open": 1.207e-05, "high": 1.221e-05, "low": 1.187e-05, "close": 1.199e-05, "volume": 26933658536.0, "close_time": 1767571199999, "quote_volume": 324724.32843726, "trades": 1515, "taker_buy_base": 12087564198.0, "taker_buy_quote": 145744.17931694 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 1.197e-05, "high": 1.225e-05, "low": 1.156e-05, "close": 1.177e-05, "volume": 69960508456.0, "close_time": 1767574799999, "quote_volume": 824490.77966607, "trades": 3343, "taker_buy_base": 27237448058.0, "taker_buy_quote": 321812.69283361 }, { "timestamp": 1767574800000, "datetime": "2026-01-05T01:00:00", "open": 1.178e-05, "high": 1.204e-05, "low": 1.177e-05, "close": 1.179e-05, "volume": 32348087441.0, "close_time": 1767578399999, "quote_volume": 384269.37910181, "trades": 2041, "taker_buy_base": 15301958664.0, "taker_buy_quote": 181835.59300037 }, { "timestamp": 1767578400000, "datetime": "2026-01-05T02:00:00", "open": 1.182e-05, "high": 1.195e-05, "low": 1.17e-05, "close": 1.192e-05, "volume": 21521823549.0, "close_time": 1767581999999, "quote_volume": 254071.11838042, "trades": 1180, "taker_buy_base": 9244684012.0, "taker_buy_quote": 109256.49405995 }, { "timestamp": 1767582000000, "datetime": "2026-01-05T03:00:00", "open": 1.191e-05, "high": 1.194e-05, "low": 1.16e-05, "close": 1.17e-05, "volume": 24447048385.0, "close_time": 1767585599999, "quote_volume": 286836.92824745, "trades": 1117, "taker_buy_base": 11986095799.0, "taker_buy_quote": 140756.8247247 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 1.17e-05, "high": 1.175e-05, "low": 1.148e-05, "close": 1.169e-05, "volume": 43055145590.0, "close_time": 1767589199999, "quote_volume": 499793.92077072, "trades": 1422, "taker_buy_base": 17110350331.0, "taker_buy_quote": 198954.63752848 }, { "timestamp": 1767589200000, "datetime": "2026-01-05T05:00:00", "open": 1.168e-05, "high": 1.219e-05, "low": 1.165e-05, "close": 1.185e-05, "volume": 33499967061.0, "close_time": 1767592799999, "quote_volume": 399355.70174989, "trades": 1599, "taker_buy_base": 15178606232.0, "taker_buy_quote": 181442.47260933 }, { "timestamp": 1767592800000, "datetime": "2026-01-05T06:00:00", "open": 1.187e-05, "high": 1.194e-05, "low": 1.167e-05, "close": 1.192e-05, "volume": 23583239916.0, "close_time": 1767596399999, "quote_volume": 278096.27054449, "trades": 1013, "taker_buy_base": 9192437714.0, "taker_buy_quote": 108441.04269083 }, { "timestamp": 1767596400000, "datetime": "2026-01-05T07:00:00", "open": 1.194e-05, "high": 1.237e-05, "low": 1.181e-05, "close": 1.199e-05, "volume": 58972925637.0, "close_time": 1767599999999, "quote_volume": 710356.82605279, "trades": 2267, "taker_buy_base": 28943245983.0, "taker_buy_quote": 349240.84836993 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 1.197e-05, "high": 1.206e-05, "low": 1.175e-05, "close": 1.19e-05, "volume": 22597512538.0, "close_time": 1767603599999, "quote_volume": 269510.77597482, "trades": 996, "taker_buy_base": 9138214413.0, "taker_buy_quote": 109060.31421478 }, { "timestamp": 1767603600000, "datetime": "2026-01-05T09:00:00", "open": 1.19e-05, "high": 1.191e-05, "low": 1.161e-05, "close": 1.165e-05, "volume": 24517314701.0, "close_time": 1767607199999, "quote_volume": 287706.13437402, "trades": 1142, "taker_buy_base": 9619331460.0, "taker_buy_quote": 112968.47036092 }, { "timestamp": 1767607200000, "datetime": "2026-01-05T10:00:00", "open": 1.166e-05, "high": 1.175e-05, "low": 1.15e-05, "close": 1.155e-05, "volume": 30068646518.0, "close_time": 1767610799999, "quote_volume": 348711.82671083, "trades": 1138, "taker_buy_base": 12075991124.0, "taker_buy_quote": 140154.2191753 }, { "timestamp": 1767610800000, "datetime": "2026-01-05T11:00:00", "open": 1.154e-05, "high": 1.164e-05, "low": 1.145e-05, "close": 1.161e-05, "volume": 33860897412.0, "close_time": 1767614399999, "quote_volume": 391311.85615024, "trades": 1573, "taker_buy_base": 16460193229.0, "taker_buy_quote": 190412.45447252 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 1.161e-05, "high": 1.173e-05, "low": 1.151e-05, "close": 1.171e-05, "volume": 13447086702.0, "close_time": 1767617999999, "quote_volume": 156408.43860962, "trades": 1543, "taker_buy_base": 8537867179.0, "taker_buy_quote": 99352.30959602 }, { "timestamp": 1767618000000, "datetime": "2026-01-05T13:00:00", "open": 1.171e-05, "high": 1.196e-05, "low": 1.171e-05, "close": 1.192e-05, "volume": 28730348024.0, "close_time": 1767621599999, "quote_volume": 340147.71649929, "trades": 1920, "taker_buy_base": 15642704691.0, "taker_buy_quote": 185301.34361888 }, { "timestamp": 1767621600000, "datetime": "2026-01-05T14:00:00", "open": 1.191e-05, "high": 1.191e-05, "low": 1.165e-05, "close": 1.177e-05, "volume": 23416326319.0, "close_time": 1767625199999, "quote_volume": 275658.77481731, "trades": 1160, "taker_buy_base": 10159877929.0, "taker_buy_quote": 119629.02933532 }, { "timestamp": 1767625200000, "datetime": "2026-01-05T15:00:00", "open": 1.179e-05, "high": 1.19e-05, "low": 1.159e-05, "close": 1.18e-05, "volume": 24892071894.0, "close_time": 1767628799999, "quote_volume": 292124.77971653, "trades": 1128, "taker_buy_base": 12136393167.0, "taker_buy_quote": 142683.71590386 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 1.177e-05, "high": 1.198e-05, "low": 1.172e-05, "close": 1.186e-05, "volume": 22715342097.0, "close_time": 1767632399999, "quote_volume": 269975.37345237, "trades": 1174, "taker_buy_base": 11001542819.0, "taker_buy_quote": 130747.9787346 }, { "timestamp": 1767632400000, "datetime": "2026-01-05T17:00:00", "open": 1.186e-05, "high": 1.201e-05, "low": 1.17e-05, "close": 1.196e-05, "volume": 18354234716.0, "close_time": 1767635999999, "quote_volume": 217929.85211732, "trades": 1000, "taker_buy_base": 9535311555.0, "taker_buy_quote": 113333.25336405 }, { "timestamp": 1767636000000, "datetime": "2026-01-05T18:00:00", "open": 1.195e-05, "high": 1.198e-05, "low": 1.184e-05, "close": 1.196e-05, "volume": 16618151936.0, "close_time": 1767639599999, "quote_volume": 197671.74796997, "trades": 663, "taker_buy_base": 6417715895.0, "taker_buy_quote": 76403.14936475 }, { "timestamp": 1767639600000, "datetime": "2026-01-05T19:00:00", "open": 1.194e-05, "high": 1.223e-05, "low": 1.19e-05, "close": 1.21e-05, "volume": 39018856957.0, "close_time": 1767643199999, "quote_volume": 471000.78095946, "trades": 1625, "taker_buy_base": 24455646779.0, "taker_buy_quote": 295006.15102616 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 1.209e-05, "high": 1.28e-05, "low": 1.209e-05, "close": 1.234e-05, "volume": 73433222729.0, "close_time": 1767646799999, "quote_volume": 909397.96450543, "trades": 3389, "taker_buy_base": 35050456325.0, "taker_buy_quote": 432968.77177377 }, { "timestamp": 1767646800000, "datetime": "2026-01-05T21:00:00", "open": 1.234e-05, "high": 1.258e-05, "low": 1.215e-05, "close": 1.218e-05, "volume": 52668687876.0, "close_time": 1767650399999, "quote_volume": 648307.49077929, "trades": 2202, "taker_buy_base": 22059502183.0, "taker_buy_quote": 271107.81327694 }, { "timestamp": 1767650400000, "datetime": "2026-01-05T22:00:00", "open": 1.216e-05, "high": 1.224e-05, "low": 1.204e-05, "close": 1.216e-05, "volume": 18603012358.0, "close_time": 1767653999999, "quote_volume": 225724.96783544, "trades": 826, "taker_buy_base": 7102429638.0, "taker_buy_quote": 86283.32766317 }, { "timestamp": 1767654000000, "datetime": "2026-01-05T23:00:00", "open": 1.214e-05, "high": 1.22e-05, "low": 1.198e-05, "close": 1.211e-05, "volume": 11426305129.0, "close_time": 1767657599999, "quote_volume": 138012.72503226, "trades": 689, "taker_buy_base": 4134513098.0, "taker_buy_quote": 49985.5474173 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 1.211e-05, "high": 1.217e-05, "low": 1.188e-05, "close": 1.217e-05, "volume": 19407093140.0, "close_time": 1767661199999, "quote_volume": 232245.36974146, "trades": 1758, "taker_buy_base": 6438435984.0, "taker_buy_quote": 77138.56783917 }, { "timestamp": 1767661200000, "datetime": "2026-01-06T01:00:00", "open": 1.217e-05, "high": 1.27e-05, "low": 1.209e-05, "close": 1.239e-05, "volume": 55501765776.0, "close_time": 1767664799999, "quote_volume": 687585.47912924, "trades": 4786, "taker_buy_base": 24523301269.0, "taker_buy_quote": 303351.91224566 }, { "timestamp": 1767664800000, "datetime": "2026-01-06T02:00:00", "open": 1.237e-05, "high": 1.254e-05, "low": 1.216e-05, "close": 1.235e-05, "volume": 23437682594.0, "close_time": 1767668399999, "quote_volume": 289086.53915668, "trades": 1728, "taker_buy_base": 11674675391.0, "taker_buy_quote": 144147.67656747 }, { "timestamp": 1767668400000, "datetime": "2026-01-06T03:00:00", "open": 1.234e-05, "high": 1.341e-05, "low": 1.231e-05, "close": 1.306e-05, "volume": 79786040839.0, "close_time": 1767671999999, "quote_volume": 1036111.35515957, "trades": 7284, "taker_buy_base": 44932066357.0, "taker_buy_quote": 583399.46929092 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 1.306e-05, "high": 1.32e-05, "low": 1.237e-05, "close": 1.24e-05, "volume": 52149474075.0, "close_time": 1767675599999, "quote_volume": 665735.56330024, "trades": 3445, "taker_buy_base": 25941329294.0, "taker_buy_quote": 331996.43774727 }, { "timestamp": 1767675600000, "datetime": "2026-01-06T05:00:00", "open": 1.241e-05, "high": 1.244e-05, "low": 1.208e-05, "close": 1.224e-05, "volume": 43839158686.0, "close_time": 1767679199999, "quote_volume": 536469.48086215, "trades": 2127, "taker_buy_base": 19959412382.0, "taker_buy_quote": 244628.92662015 }, { "timestamp": 1767679200000, "datetime": "2026-01-06T06:00:00", "open": 1.225e-05, "high": 1.229e-05, "low": 1.211e-05, "close": 1.211e-05, "volume": 21551988015.0, "close_time": 1767682799999, "quote_volume": 262919.77000254, "trades": 1035, "taker_buy_base": 10576446434.0, "taker_buy_quote": 129107.516241 }, { "timestamp": 1767682800000, "datetime": "2026-01-06T07:00:00", "open": 1.213e-05, "high": 1.224e-05, "low": 1.194e-05, "close": 1.196e-05, "volume": 27906562525.0, "close_time": 1767686399999, "quote_volume": 336155.6955891, "trades": 1148, "taker_buy_base": 8749902113.0, "taker_buy_quote": 105614.38594785 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 1.196e-05, "high": 1.203e-05, "low": 1.189e-05, "close": 1.192e-05, "volume": 19213855633.0, "close_time": 1767689999999, "quote_volume": 229767.04577214, "trades": 979, "taker_buy_base": 8618706923.0, "taker_buy_quote": 103135.94174045 }, { "timestamp": 1767690000000, "datetime": "2026-01-06T09:00:00", "open": 1.191e-05, "high": 1.197e-05, "low": 1.179e-05, "close": 1.192e-05, "volume": 19307105139.0, "close_time": 1767693599999, "quote_volume": 229511.45818197, "trades": 840, "taker_buy_base": 6213444359.0, "taker_buy_quote": 73902.83935531 }, { "timestamp": 1767693600000, "datetime": "2026-01-06T10:00:00", "open": 1.191e-05, "high": 1.21e-05, "low": 1.191e-05, "close": 1.206e-05, "volume": 14622277508.0, "close_time": 1767697199999, "quote_volume": 175927.1394934, "trades": 756, "taker_buy_base": 7318087512.0, "taker_buy_quote": 88053.68711625 }, { "timestamp": 1767697200000, "datetime": "2026-01-06T11:00:00", "open": 1.205e-05, "high": 1.235e-05, "low": 1.204e-05, "close": 1.218e-05, "volume": 42347501787.0, "close_time": 1767700799999, "quote_volume": 516482.63456386, "trades": 1557, "taker_buy_base": 19206035217.0, "taker_buy_quote": 234385.63601719 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 1.217e-05, "high": 1.236e-05, "low": 1.202e-05, "close": 1.232e-05, "volume": 49578795020.0, "close_time": 1767704399999, "quote_volume": 602563.13283809, "trades": 1903, "taker_buy_base": 24169303782.0, "taker_buy_quote": 294488.63259517 }, { "timestamp": 1767704400000, "datetime": "2026-01-06T13:00:00", "open": 1.235e-05, "high": 1.242e-05, "low": 1.22e-05, "close": 1.223e-05, "volume": 26619030631.0, "close_time": 1767707999999, "quote_volume": 327484.72760148, "trades": 1248, "taker_buy_base": 14827133383.0, "taker_buy_quote": 182420.7231317 }, { "timestamp": 1767708000000, "datetime": "2026-01-06T14:00:00", "open": 1.225e-05, "high": 1.234e-05, "low": 1.208e-05, "close": 1.22e-05, "volume": 32246158313.0, "close_time": 1767711599999, "quote_volume": 393666.60781094, "trades": 1340, "taker_buy_base": 13627455645.0, "taker_buy_quote": 166502.68894147 }, { "timestamp": 1767711600000, "datetime": "2026-01-06T15:00:00", "open": 1.219e-05, "high": 1.229e-05, "low": 1.184e-05, "close": 1.195e-05, "volume": 37159578865.0, "close_time": 1767715199999, "quote_volume": 447560.37524082, "trades": 1510, "taker_buy_base": 13666500168.0, "taker_buy_quote": 164584.93542069 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 1.196e-05, "high": 1.199e-05, "low": 1.16e-05, "close": 1.177e-05, "volume": 68307791725.0, "close_time": 1767718799999, "quote_volume": 803155.78518587, "trades": 2622, "taker_buy_base": 24613140982.0, "taker_buy_quote": 289346.71473161 }, { "timestamp": 1767718800000, "datetime": "2026-01-06T17:00:00", "open": 1.176e-05, "high": 1.191e-05, "low": 1.128e-05, "close": 1.144e-05, "volume": 58425232409.0, "close_time": 1767722399999, "quote_volume": 676315.14896929, "trades": 2322, "taker_buy_base": 24703631876.0, "taker_buy_quote": 286304.33988797 }, { "timestamp": 1767722400000, "datetime": "2026-01-06T18:00:00", "open": 1.144e-05, "high": 1.166e-05, "low": 1.139e-05, "close": 1.162e-05, "volume": 26517095634.0, "close_time": 1767725999999, "quote_volume": 305531.46708478, "trades": 1200, "taker_buy_base": 13538011620.0, "taker_buy_quote": 156286.32125186 }, { "timestamp": 1767726000000, "datetime": "2026-01-06T19:00:00", "open": 1.163e-05, "high": 1.165e-05, "low": 1.153e-05, "close": 1.154e-05, "volume": 13342730550.0, "close_time": 1767729599999, "quote_volume": 154449.65024666, "trades": 511, "taker_buy_base": 4868146762.0, "taker_buy_quote": 56366.63237823 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 1.156e-05, "high": 1.175e-05, "low": 1.156e-05, "close": 1.168e-05, "volume": 6008250154.0, "close_time": 1767733199999, "quote_volume": 70036.13374268, "trades": 468, "taker_buy_base": 3282220435.0, "taker_buy_quote": 38255.5372913 }, { "timestamp": 1767733200000, "datetime": "2026-01-06T21:00:00", "open": 1.169e-05, "high": 1.195e-05, "low": 1.163e-05, "close": 1.186e-05, "volume": 31434179529.0, "close_time": 1767736799999, "quote_volume": 371668.62461845, "trades": 1408, "taker_buy_base": 15759459073.0, "taker_buy_quote": 186508.94868135 }, { "timestamp": 1767736800000, "datetime": "2026-01-06T22:00:00", "open": 1.188e-05, "high": 1.194e-05, "low": 1.177e-05, "close": 1.181e-05, "volume": 11383869269.0, "close_time": 1767740399999, "quote_volume": 134869.87642038, "trades": 406, "taker_buy_base": 4746458652.0, "taker_buy_quote": 56171.74676301 }, { "timestamp": 1767740400000, "datetime": "2026-01-06T23:00:00", "open": 1.181e-05, "high": 1.198e-05, "low": 1.179e-05, "close": 1.194e-05, "volume": 6459880238.0, "close_time": 1767743999999, "quote_volume": 76691.72825026, "trades": 428, "taker_buy_base": 3435910714.0, "taker_buy_quote": 40832.2255322 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 1.193e-05, "high": 1.193e-05, "low": 1.171e-05, "close": 1.171e-05, "volume": 8777809015.0, "close_time": 1767747599999, "quote_volume": 103364.2413527, "trades": 537, "taker_buy_base": 2763188361.0, "taker_buy_quote": 32512.88236619 }, { "timestamp": 1767747600000, "datetime": "2026-01-07T01:00:00", "open": 1.17e-05, "high": 1.179e-05, "low": 1.161e-05, "close": 1.162e-05, "volume": 9734754807.0, "close_time": 1767751199999, "quote_volume": 113700.93607606, "trades": 590, "taker_buy_base": 3884230966.0, "taker_buy_quote": 45352.835485 }, { "timestamp": 1767751200000, "datetime": "2026-01-07T02:00:00", "open": 1.163e-05, "high": 1.172e-05, "low": 1.159e-05, "close": 1.168e-05, "volume": 8169195264.0, "close_time": 1767754799999, "quote_volume": 95300.04784764, "trades": 430, "taker_buy_base": 3680498286.0, "taker_buy_quote": 42957.24345731 }, { "timestamp": 1767754800000, "datetime": "2026-01-07T03:00:00", "open": 1.168e-05, "high": 1.18e-05, "low": 1.167e-05, "close": 1.171e-05, "volume": 3266841844.0, "close_time": 1767758399999, "quote_volume": 38354.57781796, "trades": 401, "taker_buy_base": 2303465952.0, "taker_buy_quote": 27038.70500797 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 1.171e-05, "high": 1.175e-05, "low": 1.159e-05, "close": 1.16e-05, "volume": 7587943686.0, "close_time": 1767761999999, "quote_volume": 88382.37563615, "trades": 416, "taker_buy_base": 3925392116.0, "taker_buy_quote": 45712.07870488 }, { "timestamp": 1767762000000, "datetime": "2026-01-07T05:00:00", "open": 1.16e-05, "high": 1.168e-05, "low": 1.157e-05, "close": 1.161e-05, "volume": 11503975012.0, "close_time": 1767765599999, "quote_volume": 133653.18658404, "trades": 470, "taker_buy_base": 5909331229.0, "taker_buy_quote": 68657.71426894 }, { "timestamp": 1767765600000, "datetime": "2026-01-07T06:00:00", "open": 1.162e-05, "high": 1.177e-05, "low": 1.162e-05, "close": 1.168e-05, "volume": 6810404403.0, "close_time": 1767769199999, "quote_volume": 79735.78404134, "trades": 420, "taker_buy_base": 4119789264.0, "taker_buy_quote": 48230.48560966 }, { "timestamp": 1767769200000, "datetime": "2026-01-07T07:00:00", "open": 1.169e-05, "high": 1.217e-05, "low": 1.165e-05, "close": 1.208e-05, "volume": 30270735494.0, "close_time": 1767772799999, "quote_volume": 360810.43461006, "trades": 1580, "taker_buy_base": 16813299565.0, "taker_buy_quote": 199984.81793045 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 1.206e-05, "high": 1.229e-05, "low": 1.191e-05, "close": 1.198e-05, "volume": 39907700095.0, "close_time": 1767776399999, "quote_volume": 482766.99660867, "trades": 2005, "taker_buy_base": 17274067495.0, "taker_buy_quote": 208950.5701425 }, { "timestamp": 1767776400000, "datetime": "2026-01-07T09:00:00", "open": 1.198e-05, "high": 1.198e-05, "low": 1.171e-05, "close": 1.172e-05, "volume": 18297513581.0, "close_time": 1767779999999, "quote_volume": 216304.11012509, "trades": 1175, "taker_buy_base": 6167072282.0, "taker_buy_quote": 72926.84851086 }, { "timestamp": 1767780000000, "datetime": "2026-01-07T10:00:00", "open": 1.172e-05, "high": 1.174e-05, "low": 1.163e-05, "close": 1.166e-05, "volume": 16014112524.0, "close_time": 1767783599999, "quote_volume": 187073.23710394, "trades": 789, "taker_buy_base": 6364632378.0, "taker_buy_quote": 74375.09297683 }, { "timestamp": 1767783600000, "datetime": "2026-01-07T11:00:00", "open": 1.166e-05, "high": 1.177e-05, "low": 1.166e-05, "close": 1.173e-05, "volume": 13563851665.0, "close_time": 1767787199999, "quote_volume": 159147.33544914, "trades": 527, "taker_buy_base": 5095872339.0, "taker_buy_quote": 59767.47264175 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 1.172e-05, "high": 1.172e-05, "low": 1.149e-05, "close": 1.153e-05, "volume": 20767497777.0, "close_time": 1767790799999, "quote_volume": 240713.98961848, "trades": 730, "taker_buy_base": 6790648406.0, "taker_buy_quote": 78679.8147896 }, { "timestamp": 1767790800000, "datetime": "2026-01-07T13:00:00", "open": 1.154e-05, "high": 1.168e-05, "low": 1.15e-05, "close": 1.161e-05, "volume": 13948873386.0, "close_time": 1767794399999, "quote_volume": 161700.68673878, "trades": 677, "taker_buy_base": 7986237121.0, "taker_buy_quote": 92658.12908883 }, { "timestamp": 1767794400000, "datetime": "2026-01-07T14:00:00", "open": 1.161e-05, "high": 1.182e-05, "low": 1.144e-05, "close": 1.172e-05, "volume": 29878223020.0, "close_time": 1767797999999, "quote_volume": 346002.71658338, "trades": 1534, "taker_buy_base": 16110707387.0, "taker_buy_quote": 186817.31614862 }, { "timestamp": 1767798000000, "datetime": "2026-01-07T15:00:00", "open": 1.173e-05, "high": 1.176e-05, "low": 1.147e-05, "close": 1.157e-05, "volume": 18696589568.0, "close_time": 1767801599999, "quote_volume": 216965.59931381, "trades": 1133, "taker_buy_base": 7192574812.0, "taker_buy_quote": 83462.04884584 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 1.156e-05, "high": 1.175e-05, "low": 1.151e-05, "close": 1.171e-05, "volume": 14153631818.0, "close_time": 1767805199999, "quote_volume": 164969.71381101, "trades": 829, "taker_buy_base": 6773780562.0, "taker_buy_quote": 79043.31883034 }, { "timestamp": 1767805200000, "datetime": "2026-01-07T17:00:00", "open": 1.169e-05, "high": 1.172e-05, "low": 1.155e-05, "close": 1.159e-05, "volume": 6290513965.0, "close_time": 1767808799999, "quote_volume": 73212.30593707, "trades": 375, "taker_buy_base": 3142912402.0, "taker_buy_quote": 36574.45911233 }, { "timestamp": 1767808800000, "datetime": "2026-01-07T18:00:00", "open": 1.158e-05, "high": 1.159e-05, "low": 1.142e-05, "close": 1.145e-05, "volume": 9118249244.0, "close_time": 1767812399999, "quote_volume": 104898.4529184, "trades": 614, "taker_buy_base": 3683170261.0, "taker_buy_quote": 42405.68535375 }, { "timestamp": 1767812400000, "datetime": "2026-01-07T19:00:00", "open": 1.146e-05, "high": 1.15e-05, "low": 1.134e-05, "close": 1.143e-05, "volume": 23468270716.0, "close_time": 1767815999999, "quote_volume": 267321.82305339, "trades": 965, "taker_buy_base": 8188757895.0, "taker_buy_quote": 93370.15982627 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 1.142e-05, "high": 1.146e-05, "low": 1.131e-05, "close": 1.142e-05, "volume": 18214014250.0, "close_time": 1767819599999, "quote_volume": 207217.91890316, "trades": 757, "taker_buy_base": 9449087653.0, "taker_buy_quote": 107633.46302276 }, { "timestamp": 1767819600000, "datetime": "2026-01-07T21:00:00", "open": 1.142e-05, "high": 1.148e-05, "low": 1.139e-05, "close": 1.14e-05, "volume": 4905187507.0, "close_time": 1767823199999, "quote_volume": 56125.02184174, "trades": 343, "taker_buy_base": 3212936049.0, "taker_buy_quote": 36794.71919495 }, { "timestamp": 1767823200000, "datetime": "2026-01-07T22:00:00", "open": 1.14e-05, "high": 1.142e-05, "low": 1.124e-05, "close": 1.129e-05, "volume": 10539780111.0, "close_time": 1767826799999, "quote_volume": 119543.68424772, "trades": 471, "taker_buy_base": 2345853826.0, "taker_buy_quote": 26566.15332368 }, { "timestamp": 1767826800000, "datetime": "2026-01-07T23:00:00", "open": 1.128e-05, "high": 1.13e-05, "low": 1.113e-05, "close": 1.117e-05, "volume": 24378976794.0, "close_time": 1767830399999, "quote_volume": 273408.71097206, "trades": 828, "taker_buy_base": 8376146725.0, "taker_buy_quote": 94034.99831532 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 1.117e-05, "high": 1.126e-05, "low": 1.109e-05, "close": 1.122e-05, "volume": 15738179875.0, "close_time": 1767833999999, "quote_volume": 175437.47575807, "trades": 1076, "taker_buy_base": 7075581596.0, "taker_buy_quote": 78931.81683011 }, { "timestamp": 1767834000000, "datetime": "2026-01-08T01:00:00", "open": 1.125e-05, "high": 1.131e-05, "low": 1.12e-05, "close": 1.124e-05, "volume": 4682146229.0, "close_time": 1767837599999, "quote_volume": 52661.30485439, "trades": 486, "taker_buy_base": 2776715351.0, "taker_buy_quote": 31243.74197039 }, { "timestamp": 1767837600000, "datetime": "2026-01-08T02:00:00", "open": 1.124e-05, "high": 1.13e-05, "low": 1.119e-05, "close": 1.122e-05, "volume": 7177333707.0, "close_time": 1767841199999, "quote_volume": 80562.11524737, "trades": 517, "taker_buy_base": 2549017704.0, "taker_buy_quote": 28682.59038443 }, { "timestamp": 1767841200000, "datetime": "2026-01-08T03:00:00", "open": 1.12e-05, "high": 1.125e-05, "low": 1.104e-05, "close": 1.112e-05, "volume": 17491431604.0, "close_time": 1767844799999, "quote_volume": 194352.64256824, "trades": 748, "taker_buy_base": 3890407662.0, "taker_buy_quote": 43247.15980598 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 1.112e-05, "high": 1.132e-05, "low": 1.111e-05, "close": 1.13e-05, "volume": 9055348864.0, "close_time": 1767848399999, "quote_volume": 101661.5241205, "trades": 546, "taker_buy_base": 5131658368.0, "taker_buy_quote": 57716.68633737 }, { "timestamp": 1767848400000, "datetime": "2026-01-08T05:00:00", "open": 1.13e-05, "high": 1.137e-05, "low": 1.121e-05, "close": 1.123e-05, "volume": 9257939366.0, "close_time": 1767851999999, "quote_volume": 104362.23053358, "trades": 401, "taker_buy_base": 3634729602.0, "taker_buy_quote": 41021.82975902 }, { "timestamp": 1767852000000, "datetime": "2026-01-08T06:00:00", "open": 1.125e-05, "high": 1.126e-05, "low": 1.093e-05, "close": 1.096e-05, "volume": 20723620978.0, "close_time": 1767855599999, "quote_volume": 229272.43932242, "trades": 873, "taker_buy_base": 7739914107.0, "taker_buy_quote": 85897.33465197 }, { "timestamp": 1767855600000, "datetime": "2026-01-08T07:00:00", "open": 1.096e-05, "high": 1.112e-05, "low": 1.084e-05, "close": 1.11e-05, "volume": 22260477126.0, "close_time": 1767859199999, "quote_volume": 244462.31637695, "trades": 934, "taker_buy_base": 10027330341.0, "taker_buy_quote": 110403.76799247 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 1.11e-05, "high": 1.121e-05, "low": 1.101e-05, "close": 1.102e-05, "volume": 11074180876.0, "close_time": 1767862799999, "quote_volume": 122993.51292762, "trades": 482, "taker_buy_base": 5365062396.0, "taker_buy_quote": 59658.92101714 }, { "timestamp": 1767862800000, "datetime": "2026-01-08T09:00:00", "open": 1.104e-05, "high": 1.105e-05, "low": 1.079e-05, "close": 1.086e-05, "volume": 21427996867.0, "close_time": 1767866399999, "quote_volume": 233927.7862683, "trades": 927, "taker_buy_base": 7877642497.0, "taker_buy_quote": 86140.11640898 }, { "timestamp": 1767866400000, "datetime": "2026-01-08T10:00:00", "open": 1.085e-05, "high": 1.093e-05, "low": 1.078e-05, "close": 1.089e-05, "volume": 10499349503.0, "close_time": 1767869999999, "quote_volume": 114073.01142268, "trades": 587, "taker_buy_base": 4756210386.0, "taker_buy_quote": 51759.34845705 }, { "timestamp": 1767870000000, "datetime": "2026-01-08T11:00:00", "open": 1.089e-05, "high": 1.09e-05, "low": 1.067e-05, "close": 1.074e-05, "volume": 19767191238.0, "close_time": 1767873599999, "quote_volume": 212295.69096847, "trades": 959, "taker_buy_base": 7166408017.0, "taker_buy_quote": 77014.10733005 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 1.075e-05, "high": 1.077e-05, "low": 1.058e-05, "close": 1.066e-05, "volume": 54718850527.0, "close_time": 1767877199999, "quote_volume": 581584.43089971, "trades": 1880, "taker_buy_base": 17125043751.0, "taker_buy_quote": 182026.82150249 }, { "timestamp": 1767877200000, "datetime": "2026-01-08T13:00:00", "open": 1.066e-05, "high": 1.068e-05, "low": 1.057e-05, "close": 1.062e-05, "volume": 7797064209.0, "close_time": 1767880799999, "quote_volume": 82831.01999015, "trades": 416, "taker_buy_base": 3895065573.0, "taker_buy_quote": 41409.75992886 }, { "timestamp": 1767880800000, "datetime": "2026-01-08T14:00:00", "open": 1.062e-05, "high": 1.085e-05, "low": 1.057e-05, "close": 1.079e-05, "volume": 17312535172.0, "close_time": 1767884399999, "quote_volume": 185550.62883646, "trades": 1155, "taker_buy_base": 9942289848.0, "taker_buy_quote": 106716.56720547 }, { "timestamp": 1767884400000, "datetime": "2026-01-08T15:00:00", "open": 1.078e-05, "high": 1.125e-05, "low": 1.075e-05, "close": 1.122e-05, "volume": 32519185768.0, "close_time": 1767887999999, "quote_volume": 358819.23586328, "trades": 2099, "taker_buy_base": 18064286343.0, "taker_buy_quote": 199440.5931279 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 1.122e-05, "high": 1.122e-05, "low": 1.09e-05, "close": 1.1e-05, "volume": 16616003932.0, "close_time": 1767891599999, "quote_volume": 183462.09832837, "trades": 1294, "taker_buy_base": 7400084525.0, "taker_buy_quote": 81676.43432396 }, { "timestamp": 1767891600000, "datetime": "2026-01-08T17:00:00", "open": 1.102e-05, "high": 1.113e-05, "low": 1.091e-05, "close": 1.112e-05, "volume": 6407639973.0, "close_time": 1767895199999, "quote_volume": 70683.05768651, "trades": 896, "taker_buy_base": 3140888485.0, "taker_buy_quote": 34663.57595864 }, { "timestamp": 1767895200000, "datetime": "2026-01-08T18:00:00", "open": 1.11e-05, "high": 1.11e-05, "low": 1.095e-05, "close": 1.096e-05, "volume": 2446753632.0, "close_time": 1767898799999, "quote_volume": 26925.98646207, "trades": 410, "taker_buy_base": 1046065270.0, "taker_buy_quote": 11525.30285602 }, { "timestamp": 1767898800000, "datetime": "2026-01-08T19:00:00", "open": 1.096e-05, "high": 1.099e-05, "low": 1.085e-05, "close": 1.086e-05, "volume": 2509953584.0, "close_time": 1767902399999, "quote_volume": 27389.43071061, "trades": 598, "taker_buy_base": 977181984.0, "taker_buy_quote": 10666.46872148 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 1.086e-05, "high": 1.086e-05, "low": 1.072e-05, "close": 1.08e-05, "volume": 7526348135.0, "close_time": 1767905999999, "quote_volume": 81092.61741756, "trades": 616, "taker_buy_base": 2809881688.0, "taker_buy_quote": 30250.32196632 }, { "timestamp": 1767906000000, "datetime": "2026-01-08T21:00:00", "open": 1.08e-05, "high": 1.094e-05, "low": 1.08e-05, "close": 1.094e-05, "volume": 6911831301.0, "close_time": 1767909599999, "quote_volume": 75155.6186902, "trades": 544, "taker_buy_base": 5011598910.0, "taker_buy_quote": 54510.10094943 }, { "timestamp": 1767909600000, "datetime": "2026-01-08T22:00:00", "open": 1.094e-05, "high": 1.097e-05, "low": 1.085e-05, "close": 1.091e-05, "volume": 8082279755.0, "close_time": 1767913199999, "quote_volume": 88329.56991005, "trades": 332, "taker_buy_base": 5531095745.0, "taker_buy_quote": 60440.89052582 }, { "timestamp": 1767913200000, "datetime": "2026-01-08T23:00:00", "open": 1.091e-05, "high": 1.096e-05, "low": 1.088e-05, "close": 1.09e-05, "volume": 5299562546.0, "close_time": 1767916799999, "quote_volume": 57811.75387175, "trades": 267, "taker_buy_base": 1830426036.0, "taker_buy_quote": 19999.55909514 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 1.09e-05, "high": 1.092e-05, "low": 1.082e-05, "close": 1.083e-05, "volume": 3013446586.0, "close_time": 1767920399999, "quote_volume": 32792.50438537, "trades": 199, "taker_buy_base": 1380182121.0, "taker_buy_quote": 15025.45755226 }, { "timestamp": 1767920400000, "datetime": "2026-01-09T01:00:00", "open": 1.085e-05, "high": 1.093e-05, "low": 1.071e-05, "close": 1.076e-05, "volume": 6553727433.0, "close_time": 1767923999999, "quote_volume": 70741.26819378, "trades": 634, "taker_buy_base": 3066344408.0, "taker_buy_quote": 33180.30138199 }, { "timestamp": 1767924000000, "datetime": "2026-01-09T02:00:00", "open": 1.077e-05, "high": 1.089e-05, "low": 1.075e-05, "close": 1.077e-05, "volume": 5443866315.0, "close_time": 1767927599999, "quote_volume": 58869.25825608, "trades": 444, "taker_buy_base": 2840461792.0, "taker_buy_quote": 30736.91846043 }, { "timestamp": 1767927600000, "datetime": "2026-01-09T03:00:00", "open": 1.077e-05, "high": 1.095e-05, "low": 1.074e-05, "close": 1.095e-05, "volume": 4638196708.0, "close_time": 1767931199999, "quote_volume": 50141.78738328, "trades": 493, "taker_buy_base": 2433376278.0, "taker_buy_quote": 26327.65975585 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 1.094e-05, "high": 1.097e-05, "low": 1.083e-05, "close": 1.086e-05, "volume": 2469949036.0, "close_time": 1767934799999, "quote_volume": 26938.96344414, "trades": 336, "taker_buy_base": 1395391660.0, "taker_buy_quote": 15243.82687347 }, { "timestamp": 1767934800000, "datetime": "2026-01-09T05:00:00", "open": 1.087e-05, "high": 1.09e-05, "low": 1.084e-05, "close": 1.086e-05, "volume": 3387228710.0, "close_time": 1767938399999, "quote_volume": 36837.99232487, "trades": 520, "taker_buy_base": 943712423.0, "taker_buy_quote": 10264.54523963 }, { "timestamp": 1767938400000, "datetime": "2026-01-09T06:00:00", "open": 1.087e-05, "high": 1.093e-05, "low": 1.084e-05, "close": 1.092e-05, "volume": 8497011807.0, "close_time": 1767941999999, "quote_volume": 92550.11007003, "trades": 441, "taker_buy_base": 5098258725.0, "taker_buy_quote": 55530.20453521 }, { "timestamp": 1767942000000, "datetime": "2026-01-09T07:00:00", "open": 1.092e-05, "high": 1.099e-05, "low": 1.088e-05, "close": 1.092e-05, "volume": 7112489723.0, "close_time": 1767945599999, "quote_volume": 77624.37642424, "trades": 488, "taker_buy_base": 2701250419.0, "taker_buy_quote": 29492.44869857 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 1.092e-05, "high": 1.093e-05, "low": 1.061e-05, "close": 1.074e-05, "volume": 22759153714.0, "close_time": 1767949199999, "quote_volume": 245137.55140894, "trades": 1497, "taker_buy_base": 9230330728.0, "taker_buy_quote": 99497.32438035 }, { "timestamp": 1767949200000, "datetime": "2026-01-09T09:00:00", "open": 1.074e-05, "high": 1.093e-05, "low": 1.074e-05, "close": 1.078e-05, "volume": 4829881221.0, "close_time": 1767952799999, "quote_volume": 52428.5394172, "trades": 706, "taker_buy_base": 1886081061.0, "taker_buy_quote": 20469.62087186 }, { "timestamp": 1767952800000, "datetime": "2026-01-09T10:00:00", "open": 1.079e-05, "high": 1.091e-05, "low": 1.077e-05, "close": 1.091e-05, "volume": 33162808385.0, "close_time": 1767956399999, "quote_volume": 358509.46109229, "trades": 708, "taker_buy_base": 18465520376.0, "taker_buy_quote": 199366.48448863 }, { "timestamp": 1767956400000, "datetime": "2026-01-09T11:00:00", "open": 1.092e-05, "high": 1.093e-05, "low": 1.087e-05, "close": 1.089e-05, "volume": 4804144736.0, "close_time": 1767959999999, "quote_volume": 52349.10937914, "trades": 496, "taker_buy_base": 2307238821.0, "taker_buy_quote": 25140.48951501 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 1.088e-05, "high": 1.09e-05, "low": 1.076e-05, "close": 1.078e-05, "volume": 4036460635.0, "close_time": 1767963599999, "quote_volume": 43624.18242091, "trades": 394, "taker_buy_base": 1354398858.0, "taker_buy_quote": 14636.38186896 }, { "timestamp": 1767963600000, "datetime": "2026-01-09T13:00:00", "open": 1.079e-05, "high": 1.111e-05, "low": 1.079e-05, "close": 1.104e-05, "volume": 15121112835.0, "close_time": 1767967199999, "quote_volume": 165974.87900709, "trades": 1444, "taker_buy_base": 8627357543.0, "taker_buy_quote": 94684.38362711 }, { "timestamp": 1767967200000, "datetime": "2026-01-09T14:00:00", "open": 1.104e-05, "high": 1.104e-05, "low": 1.084e-05, "close": 1.091e-05, "volume": 7594090418.0, "close_time": 1767970799999, "quote_volume": 82968.20295069, "trades": 857, "taker_buy_base": 2392400440.0, "taker_buy_quote": 26150.35742424 }, { "timestamp": 1767970800000, "datetime": "2026-01-09T15:00:00", "open": 1.092e-05, "high": 1.13e-05, "low": 1.083e-05, "close": 1.099e-05, "volume": 18873265879.0, "close_time": 1767974399999, "quote_volume": 209986.89650893, "trades": 1532, "taker_buy_base": 10068016345.0, "taker_buy_quote": 112177.60128878 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 1.099e-05, "high": 1.13e-05, "low": 1.098e-05, "close": 1.119e-05, "volume": 18389419974.0, "close_time": 1767977999999, "quote_volume": 205496.39324252, "trades": 1312, "taker_buy_base": 7419798633.0, "taker_buy_quote": 82945.04018545 }, { "timestamp": 1767978000000, "datetime": "2026-01-09T17:00:00", "open": 1.118e-05, "high": 1.121e-05, "low": 1.086e-05, "close": 1.101e-05, "volume": 12443976479.0, "close_time": 1767981599999, "quote_volume": 136787.57825586, "trades": 1257, "taker_buy_base": 5827072463.0, "taker_buy_quote": 64122.69595923 }, { "timestamp": 1767981600000, "datetime": "2026-01-09T18:00:00", "open": 1.1e-05, "high": 1.1e-05, "low": 1.072e-05, "close": 1.083e-05, "volume": 7546876611.0, "close_time": 1767985199999, "quote_volume": 81611.73133896, "trades": 878, "taker_buy_base": 2781328867.0, "taker_buy_quote": 30133.62412569 }, { "timestamp": 1767985200000, "datetime": "2026-01-09T19:00:00", "open": 1.082e-05, "high": 1.083e-05, "low": 1.068e-05, "close": 1.074e-05, "volume": 4120389238.0, "close_time": 1767988799999, "quote_volume": 44242.34396911, "trades": 555, "taker_buy_base": 1323358431.0, "taker_buy_quote": 14217.81315027 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 1.072e-05, "high": 1.077e-05, "low": 1.067e-05, "close": 1.07e-05, "volume": 6867127740.0, "close_time": 1767992399999, "quote_volume": 73447.34174093, "trades": 418, "taker_buy_base": 1879216168.0, "taker_buy_quote": 20127.21754562 }, { "timestamp": 1767992400000, "datetime": "2026-01-09T21:00:00", "open": 1.069e-05, "high": 1.081e-05, "low": 1.065e-05, "close": 1.081e-05, "volume": 5893403076.0, "close_time": 1767995999999, "quote_volume": 63238.02412051, "trades": 461, "taker_buy_base": 2982764463.0, "taker_buy_quote": 32059.85494731 }, { "timestamp": 1767996000000, "datetime": "2026-01-09T22:00:00", "open": 1.081e-05, "high": 1.088e-05, "low": 1.077e-05, "close": 1.088e-05, "volume": 3797542881.0, "close_time": 1767999599999, "quote_volume": 41077.91268037, "trades": 360, "taker_buy_base": 1731884803.0, "taker_buy_quote": 18760.85667447 }, { "timestamp": 1767999600000, "datetime": "2026-01-09T23:00:00", "open": 1.087e-05, "high": 1.087e-05, "low": 1.079e-05, "close": 1.081e-05, "volume": 3494555148.0, "close_time": 1768003199999, "quote_volume": 37848.39575648, "trades": 248, "taker_buy_base": 2166548031.0, "taker_buy_quote": 23466.07449574 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 1.081e-05, "high": 1.081e-05, "low": 1.071e-05, "close": 1.073e-05, "volume": 3064892561.0, "close_time": 1768006799999, "quote_volume": 32958.14019212, "trades": 210, "taker_buy_base": 1290975755.0, "taker_buy_quote": 13885.76177859 }, { "timestamp": 1768006800000, "datetime": "2026-01-10T01:00:00", "open": 1.075e-05, "high": 1.078e-05, "low": 1.071e-05, "close": 1.071e-05, "volume": 1119206326.0, "close_time": 1768010399999, "quote_volume": 12019.89524988, "trades": 140, "taker_buy_base": 660537924.0, "taker_buy_quote": 7097.34447697 }, { "timestamp": 1768010400000, "datetime": "2026-01-10T02:00:00", "open": 1.072e-05, "high": 1.073e-05, "low": 1.061e-05, "close": 1.064e-05, "volume": 4059123750.0, "close_time": 1768013999999, "quote_volume": 43178.51980208, "trades": 273, "taker_buy_base": 1091681955.0, "taker_buy_quote": 11618.25664347 }, { "timestamp": 1768014000000, "datetime": "2026-01-10T03:00:00", "open": 1.066e-05, "high": 1.067e-05, "low": 1.055e-05, "close": 1.06e-05, "volume": 11939899612.0, "close_time": 1768017599999, "quote_volume": 126613.35085312, "trades": 404, "taker_buy_base": 1831491820.0, "taker_buy_quote": 19390.85987948 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 1.06e-05, "high": 1.06e-05, "low": 1.051e-05, "close": 1.055e-05, "volume": 7175645854.0, "close_time": 1768021199999, "quote_volume": 75599.37688501, "trades": 531, "taker_buy_base": 2818721721.0, "taker_buy_quote": 29710.40771138 }, { "timestamp": 1768021200000, "datetime": "2026-01-10T05:00:00", "open": 1.055e-05, "high": 1.056e-05, "low": 1.041e-05, "close": 1.043e-05, "volume": 19018616618.0, "close_time": 1768024799999, "quote_volume": 198657.39413103, "trades": 671, "taker_buy_base": 3345424097.0, "taker_buy_quote": 35052.72889627 }, { "timestamp": 1768024800000, "datetime": "2026-01-10T06:00:00", "open": 1.042e-05, "high": 1.044e-05, "low": 1.029e-05, "close": 1.04e-05, "volume": 18427729988.0, "close_time": 1768028399999, "quote_volume": 190948.03664889, "trades": 745, "taker_buy_base": 8826966334.0, "taker_buy_quote": 91715.90988486 }, { "timestamp": 1768028400000, "datetime": "2026-01-10T07:00:00", "open": 1.04e-05, "high": 1.046e-05, "low": 1.038e-05, "close": 1.042e-05, "volume": 4905954273.0, "close_time": 1768031999999, "quote_volume": 51120.18290314, "trades": 367, "taker_buy_base": 3509833346.0, "taker_buy_quote": 36579.50191484 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 1.043e-05, "high": 1.048e-05, "low": 1.042e-05, "close": 1.048e-05, "volume": 3014071096.0, "close_time": 1768035599999, "quote_volume": 31482.94474835, "trades": 295, "taker_buy_base": 1448053529.0, "taker_buy_quote": 15123.13020842 }, { "timestamp": 1768035600000, "datetime": "2026-01-10T09:00:00", "open": 1.048e-05, "high": 1.053e-05, "low": 1.046e-05, "close": 1.051e-05, "volume": 5537593406.0, "close_time": 1768039199999, "quote_volume": 58145.69111079, "trades": 296, "taker_buy_base": 3933060703.0, "taker_buy_quote": 41315.61162149 }, { "timestamp": 1768039200000, "datetime": "2026-01-10T10:00:00", "open": 1.051e-05, "high": 1.07e-05, "low": 1.051e-05, "close": 1.066e-05, "volume": 7607793926.0, "close_time": 1768042799999, "quote_volume": 80729.1907329, "trades": 467, "taker_buy_base": 4506795438.0, "taker_buy_quote": 47847.59265525 }, { "timestamp": 1768042800000, "datetime": "2026-01-10T11:00:00", "open": 1.069e-05, "high": 1.069e-05, "low": 1.059e-05, "close": 1.064e-05, "volume": 3458651630.0, "close_time": 1768046399999, "quote_volume": 36746.69207589, "trades": 193, "taker_buy_base": 664262976.0, "taker_buy_quote": 7052.08450797 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 1.065e-05, "high": 1.075e-05, "low": 1.065e-05, "close": 1.075e-05, "volume": 2454727368.0, "close_time": 1768049999999, "quote_volume": 26285.62416367, "trades": 322, "taker_buy_base": 1512317364.0, "taker_buy_quote": 16200.53559634 }, { "timestamp": 1768050000000, "datetime": "2026-01-10T13:00:00", "open": 1.076e-05, "high": 1.077e-05, "low": 1.072e-05, "close": 1.073e-05, "volume": 1830041693.0, "close_time": 1768053599999, "quote_volume": 19666.61442018, "trades": 293, "taker_buy_base": 872037066.0, "taker_buy_quote": 9371.10029411 }, { "timestamp": 1768053600000, "datetime": "2026-01-10T14:00:00", "open": 1.073e-05, "high": 1.073e-05, "low": 1.066e-05, "close": 1.069e-05, "volume": 5378125979.0, "close_time": 1768057199999, "quote_volume": 57577.11428134, "trades": 395, "taker_buy_base": 2808877865.0, "taker_buy_quote": 30078.41630395 }, { "timestamp": 1768057200000, "datetime": "2026-01-10T15:00:00", "open": 1.07e-05, "high": 1.073e-05, "low": 1.063e-05, "close": 1.066e-05, "volume": 6071116976.0, "close_time": 1768060799999, "quote_volume": 64730.64956493, "trades": 242, "taker_buy_base": 3361241510.0, "taker_buy_quote": 35844.9625775 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 1.064e-05, "high": 1.066e-05, "low": 1.06e-05, "close": 1.063e-05, "volume": 3214212024.0, "close_time": 1768064399999, "quote_volume": 34155.68640429, "trades": 234, "taker_buy_base": 610549320.0, "taker_buy_quote": 6494.8076712 }, { "timestamp": 1768064400000, "datetime": "2026-01-10T17:00:00", "open": 1.062e-05, "high": 1.068e-05, "low": 1.054e-05, "close": 1.055e-05, "volume": 4884453731.0, "close_time": 1768067999999, "quote_volume": 51654.95913899, "trades": 403, "taker_buy_base": 1106101255.0, "taker_buy_quote": 11759.41053835 }, { "timestamp": 1768068000000, "datetime": "2026-01-10T18:00:00", "open": 1.055e-05, "high": 1.06e-05, "low": 1.053e-05, "close": 1.058e-05, "volume": 5454186563.0, "close_time": 1768071599999, "quote_volume": 57628.79440839, "trades": 215, "taker_buy_base": 2010657755.0, "taker_buy_quote": 21241.76115629 }, { "timestamp": 1768071600000, "datetime": "2026-01-10T19:00:00", "open": 1.058e-05, "high": 1.061e-05, "low": 1.057e-05, "close": 1.059e-05, "volume": 1550935345.0, "close_time": 1768075199999, "quote_volume": 16427.82687753, "trades": 191, "taker_buy_base": 1045625936.0, "taker_buy_quote": 11076.93638546 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 1.06e-05, "high": 1.061e-05, "low": 1.057e-05, "close": 1.059e-05, "volume": 8862329686.0, "close_time": 1768078799999, "quote_volume": 93769.40669291, "trades": 274, "taker_buy_base": 2351071711.0, "taker_buy_quote": 24902.57131514 }, { "timestamp": 1768078800000, "datetime": "2026-01-10T21:00:00", "open": 1.057e-05, "high": 1.06e-05, "low": 1.054e-05, "close": 1.055e-05, "volume": 2249912585.0, "close_time": 1768082399999, "quote_volume": 23757.99737114, "trades": 254, "taker_buy_base": 1375347079.0, "taker_buy_quote": 14519.77469092 }, { "timestamp": 1768082400000, "datetime": "2026-01-10T22:00:00", "open": 1.055e-05, "high": 1.057e-05, "low": 1.043e-05, "close": 1.046e-05, "volume": 8525227932.0, "close_time": 1768085999999, "quote_volume": 89556.11363453, "trades": 470, "taker_buy_base": 2867419468.0, "taker_buy_quote": 30187.61225726 }, { "timestamp": 1768086000000, "datetime": "2026-01-10T23:00:00", "open": 1.048e-05, "high": 1.053e-05, "low": 1.048e-05, "close": 1.05e-05, "volume": 2218102337.0, "close_time": 1768089599999, "quote_volume": 23299.36831003, "trades": 152, "taker_buy_base": 1588364941.0, "taker_buy_quote": 16685.31317492 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 1.049e-05, "high": 1.053e-05, "low": 1.046e-05, "close": 1.053e-05, "volume": 2509114038.0, "close_time": 1768093199999, "quote_volume": 26303.40917607, "trades": 296, "taker_buy_base": 1784099304.0, "taker_buy_quote": 18708.68008845 }, { "timestamp": 1768093200000, "datetime": "2026-01-11T01:00:00", "open": 1.052e-05, "high": 1.055e-05, "low": 1.047e-05, "close": 1.05e-05, "volume": 2534649127.0, "close_time": 1768096799999, "quote_volume": 26613.80101879, "trades": 183, "taker_buy_base": 1985780377.0, "taker_buy_quote": 20852.24458831 }, { "timestamp": 1768096800000, "datetime": "2026-01-11T02:00:00", "open": 1.05e-05, "high": 1.06e-05, "low": 1.049e-05, "close": 1.052e-05, "volume": 4974515986.0, "close_time": 1768100399999, "quote_volume": 52465.55230712, "trades": 296, "taker_buy_base": 3494971108.0, "taker_buy_quote": 36857.18521777 }, { "timestamp": 1768100400000, "datetime": "2026-01-11T03:00:00", "open": 1.052e-05, "high": 1.059e-05, "low": 1.052e-05, "close": 1.056e-05, "volume": 3507277804.0, "close_time": 1768103999999, "quote_volume": 36981.44413343, "trades": 149, "taker_buy_base": 2572111846.0, "taker_buy_quote": 27116.42284598 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 1.056e-05, "high": 1.057e-05, "low": 1.048e-05, "close": 1.05e-05, "volume": 2369655087.0, "close_time": 1768107599999, "quote_volume": 24952.95655392, "trades": 170, "taker_buy_base": 1071081789.0, "taker_buy_quote": 11289.55088067 }, { "timestamp": 1768107600000, "datetime": "2026-01-11T05:00:00", "open": 1.05e-05, "high": 1.05e-05, "low": 1.044e-05, "close": 1.048e-05, "volume": 4521803186.0, "close_time": 1768111199999, "quote_volume": 47372.17151372, "trades": 236, "taker_buy_base": 2683970480.0, "taker_buy_quote": 28130.20302745 }, { "timestamp": 1768111200000, "datetime": "2026-01-11T06:00:00", "open": 1.048e-05, "high": 1.058e-05, "low": 1.04e-05, "close": 1.056e-05, "volume": 4308604956.0, "close_time": 1768114799999, "quote_volume": 45078.99489222, "trades": 347, "taker_buy_base": 1946032331.0, "taker_buy_quote": 20355.71390319 }, { "timestamp": 1768114800000, "datetime": "2026-01-11T07:00:00", "open": 1.056e-05, "high": 1.057e-05, "low": 1.052e-05, "close": 1.053e-05, "volume": 2149004608.0, "close_time": 1768118399999, "quote_volume": 22671.89067304, "trades": 128, "taker_buy_base": 1311685452.0, "taker_buy_quote": 13842.35609408 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 1.053e-05, "high": 1.059e-05, "low": 1.049e-05, "close": 1.058e-05, "volume": 2656257816.0, "close_time": 1768121999999, "quote_volume": 27993.66185287, "trades": 273, "taker_buy_base": 1536690816.0, "taker_buy_quote": 16215.11905399 }, { "timestamp": 1768122000000, "datetime": "2026-01-11T09:00:00", "open": 1.059e-05, "high": 1.07e-05, "low": 1.059e-05, "close": 1.063e-05, "volume": 6386058412.0, "close_time": 1768125599999, "quote_volume": 67871.77434894, "trades": 402, "taker_buy_base": 1312373290.0, "taker_buy_quote": 13959.67467481 }, { "timestamp": 1768125600000, "datetime": "2026-01-11T10:00:00", "open": 1.064e-05, "high": 1.081e-05, "low": 1.063e-05, "close": 1.064e-05, "volume": 13450276643.0, "close_time": 1768129199999, "quote_volume": 144055.20753216, "trades": 817, "taker_buy_base": 7630135718.0, "taker_buy_quote": 81703.72539959 }, { "timestamp": 1768129200000, "datetime": "2026-01-11T11:00:00", "open": 1.064e-05, "high": 1.065e-05, "low": 1.056e-05, "close": 1.061e-05, "volume": 6253788773.0, "close_time": 1768132799999, "quote_volume": 66175.34680981, "trades": 327, "taker_buy_base": 2935635666.0, "taker_buy_quote": 31058.98425449 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 1.062e-05, "high": 1.071e-05, "low": 1.058e-05, "close": 1.067e-05, "volume": 2843368934.0, "close_time": 1768136399999, "quote_volume": 30210.57612013, "trades": 326, "taker_buy_base": 1364533406.0, "taker_buy_quote": 14515.0497705 }, { "timestamp": 1768136400000, "datetime": "2026-01-11T13:00:00", "open": 1.067e-05, "high": 1.068e-05, "low": 1.062e-05, "close": 1.062e-05, "volume": 2906771664.0, "close_time": 1768139999999, "quote_volume": 30978.42248597, "trades": 213, "taker_buy_base": 1299987182.0, "taker_buy_quote": 13855.34517931 }, { "timestamp": 1768140000000, "datetime": "2026-01-11T14:00:00", "open": 1.062e-05, "high": 1.075e-05, "low": 1.061e-05, "close": 1.074e-05, "volume": 8655820119.0, "close_time": 1768143599999, "quote_volume": 92475.47737974, "trades": 478, "taker_buy_base": 5195016556.0, "taker_buy_quote": 55519.56749942 }, { "timestamp": 1768143600000, "datetime": "2026-01-11T15:00:00", "open": 1.075e-05, "high": 1.076e-05, "low": 1.042e-05, "close": 1.048e-05, "volume": 19460035381.0, "close_time": 1768147199999, "quote_volume": 205394.88619369, "trades": 1093, "taker_buy_base": 5708177158.0, "taker_buy_quote": 60129.94085643 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 1.048e-05, "high": 1.066e-05, "low": 1.044e-05, "close": 1.057e-05, "volume": 11563372094.0, "close_time": 1768150799999, "quote_volume": 122044.19482127, "trades": 846, "taker_buy_base": 6816274076.0, "taker_buy_quote": 71935.157545 }, { "timestamp": 1768150800000, "datetime": "2026-01-11T17:00:00", "open": 1.058e-05, "high": 1.062e-05, "low": 1.046e-05, "close": 1.059e-05, "volume": 6031189404.0, "close_time": 1768154399999, "quote_volume": 63605.82987899, "trades": 421, "taker_buy_base": 3055262803.0, "taker_buy_quote": 32264.90921537 }, { "timestamp": 1768154400000, "datetime": "2026-01-11T18:00:00", "open": 1.059e-05, "high": 1.059e-05, "low": 1.049e-05, "close": 1.058e-05, "volume": 1259632346.0, "close_time": 1768157999999, "quote_volume": 13276.85905679, "trades": 248, "taker_buy_base": 449411587.0, "taker_buy_quote": 4739.77316455 }, { "timestamp": 1768158000000, "datetime": "2026-01-11T19:00:00", "open": 1.058e-05, "high": 1.064e-05, "low": 1.049e-05, "close": 1.052e-05, "volume": 4276440954.0, "close_time": 1768161599999, "quote_volume": 45119.80001786, "trades": 382, "taker_buy_base": 1645983564.0, "taker_buy_quote": 17400.36298941 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 1.051e-05, "high": 1.051e-05, "low": 1.036e-05, "close": 1.044e-05, "volume": 10543701077.0, "close_time": 1768165199999, "quote_volume": 109548.1826589, "trades": 813, "taker_buy_base": 2828986111.0, "taker_buy_quote": 29462.71529606 }, { "timestamp": 1768165200000, "datetime": "2026-01-11T21:00:00", "open": 1.044e-05, "high": 1.052e-05, "low": 1.037e-05, "close": 1.05e-05, "volume": 4725896190.0, "close_time": 1768168799999, "quote_volume": 49408.37765106, "trades": 553, "taker_buy_base": 2770844201.0, "taker_buy_quote": 28968.20138528 }, { "timestamp": 1768168800000, "datetime": "2026-01-11T22:00:00", "open": 1.05e-05, "high": 1.05e-05, "low": 1.033e-05, "close": 1.035e-05, "volume": 7093816881.0, "close_time": 1768172399999, "quote_volume": 73537.77679856, "trades": 437, "taker_buy_base": 1577503774.0, "taker_buy_quote": 16386.91352387 }, { "timestamp": 1768172400000, "datetime": "2026-01-11T23:00:00", "open": 1.035e-05, "high": 1.051e-05, "low": 1.022e-05, "close": 1.045e-05, "volume": 20184567876.0, "close_time": 1768175999999, "quote_volume": 208812.52614036, "trades": 1511, "taker_buy_base": 7449328537.0, "taker_buy_quote": 77343.59939977 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 1.045e-05, "high": 1.056e-05, "low": 1.03e-05, "close": 1.05e-05, "volume": 11914985675.0, "close_time": 1768179599999, "quote_volume": 124226.52390981, "trades": 1247, "taker_buy_base": 6733790162.0, "taker_buy_quote": 70301.66788084 }, { "timestamp": 1768179600000, "datetime": "2026-01-12T01:00:00", "open": 1.051e-05, "high": 1.084e-05, "low": 1.048e-05, "close": 1.061e-05, "volume": 13696711625.0, "close_time": 1768183199999, "quote_volume": 145900.06565243, "trades": 2085, "taker_buy_base": 6518609584.0, "taker_buy_quote": 69475.41842797 }, { "timestamp": 1768183200000, "datetime": "2026-01-12T02:00:00", "open": 1.063e-05, "high": 1.085e-05, "low": 1.063e-05, "close": 1.081e-05, "volume": 9966903992.0, "close_time": 1768186799999, "quote_volume": 107344.20701115, "trades": 1137, "taker_buy_base": 6039815381.0, "taker_buy_quote": 65037.17260183 }, { "timestamp": 1768186800000, "datetime": "2026-01-12T03:00:00", "open": 1.082e-05, "high": 1.09e-05, "low": 1.064e-05, "close": 1.064e-05, "volume": 11662298700.0, "close_time": 1768190399999, "quote_volume": 125770.29915927, "trades": 1144, "taker_buy_base": 4778843994.0, "taker_buy_quote": 51594.885448 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 1.065e-05, "high": 1.088e-05, "low": 1.061e-05, "close": 1.088e-05, "volume": 8603780900.0, "close_time": 1768193999999, "quote_volume": 92225.56055675, "trades": 952, "taker_buy_base": 5369128690.0, "taker_buy_quote": 57536.51816139 }, { "timestamp": 1768194000000, "datetime": "2026-01-12T05:00:00", "open": 1.087e-05, "high": 1.094e-05, "low": 1.078e-05, "close": 1.08e-05, "volume": 7991219532.0, "close_time": 1768197599999, "quote_volume": 86695.11617594, "trades": 913, "taker_buy_base": 3875598499.0, "taker_buy_quote": 42047.0369683 }, { "timestamp": 1768197600000, "datetime": "2026-01-12T06:00:00", "open": 1.079e-05, "high": 1.082e-05, "low": 1.066e-05, "close": 1.069e-05, "volume": 1692051388.0, "close_time": 1768201199999, "quote_volume": 18140.12403605, "trades": 493, "taker_buy_base": 1110480624.0, "taker_buy_quote": 11902.91202086 }, { "timestamp": 1768201200000, "datetime": "2026-01-12T07:00:00", "open": 1.069e-05, "high": 1.076e-05, "low": 1.042e-05, "close": 1.045e-05, "volume": 7359314700.0, "close_time": 1768204799999, "quote_volume": 77699.30938777, "trades": 941, "taker_buy_base": 3929135474.0, "taker_buy_quote": 41527.74394823 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 1.045e-05, "high": 1.05e-05, "low": 1.024e-05, "close": 1.036e-05, "volume": 9390748055.0, "close_time": 1768208399999, "quote_volume": 97010.33588959, "trades": 1211, "taker_buy_base": 1756937021.0, "taker_buy_quote": 18174.72356951 }, { "timestamp": 1768208400000, "datetime": "2026-01-12T09:00:00", "open": 1.035e-05, "high": 1.046e-05, "low": 1.032e-05, "close": 1.037e-05, "volume": 11666110855.0, "close_time": 1768211999999, "quote_volume": 121354.13534815, "trades": 1196, "taker_buy_base": 6873135721.0, "taker_buy_quote": 71534.22113159 }, { "timestamp": 1768212000000, "datetime": "2026-01-12T10:00:00", "open": 1.038e-05, "high": 1.042e-05, "low": 1.034e-05, "close": 1.036e-05, "volume": 9840012356.0, "close_time": 1768215599999, "quote_volume": 102163.69056632, "trades": 990, "taker_buy_base": 4010127230.0, "taker_buy_quote": 41605.67775413 }, { "timestamp": 1768215600000, "datetime": "2026-01-12T11:00:00", "open": 1.036e-05, "high": 1.043e-05, "low": 1.035e-05, "close": 1.039e-05, "volume": 6030089097.0, "close_time": 1768219199999, "quote_volume": 62675.23914551, "trades": 685, "taker_buy_base": 1172397162.0, "taker_buy_quote": 12181.04410415 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 1.039e-05, "high": 1.042e-05, "low": 1.036e-05, "close": 1.037e-05, "volume": 4372284404.0, "close_time": 1768222799999, "quote_volume": 45417.3672417, "trades": 326, "taker_buy_base": 1876971352.0, "taker_buy_quote": 19504.44260181 }, { "timestamp": 1768222800000, "datetime": "2026-01-12T13:00:00", "open": 1.037e-05, "high": 1.039e-05, "low": 1.025e-05, "close": 1.027e-05, "volume": 7203342293.0, "close_time": 1768226399999, "quote_volume": 74207.98668032, "trades": 574, "taker_buy_base": 1871309355.0, "taker_buy_quote": 19305.08911548 }, { "timestamp": 1768226400000, "datetime": "2026-01-12T14:00:00", "open": 1.026e-05, "high": 1.045e-05, "low": 1.014e-05, "close": 1.036e-05, "volume": 18269638097.0, "close_time": 1768229999999, "quote_volume": 187351.52890665, "trades": 1751, "taker_buy_base": 7079653853.0, "taker_buy_quote": 72874.20479535 }, { "timestamp": 1768230000000, "datetime": "2026-01-12T15:00:00", "open": 1.036e-05, "high": 1.055e-05, "low": 1.029e-05, "close": 1.051e-05, "volume": 10660308566.0, "close_time": 1768233599999, "quote_volume": 111354.35849098, "trades": 1464, "taker_buy_base": 6073170352.0, "taker_buy_quote": 63400.68758802 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 1.051e-05, "high": 1.067e-05, "low": 1.045e-05, "close": 1.058e-05, "volume": 13698724701.0, "close_time": 1768237199999, "quote_volume": 144353.51370949, "trades": 1129, "taker_buy_base": 7079751607.0, "taker_buy_quote": 74662.84582752 }, { "timestamp": 1768237200000, "datetime": "2026-01-12T17:00:00", "open": 1.058e-05, "high": 1.06e-05, "low": 1.024e-05, "close": 1.033e-05, "volume": 13512768618.0, "close_time": 1768240799999, "quote_volume": 140043.5152344, "trades": 1296, "taker_buy_base": 5249324753.0, "taker_buy_quote": 54204.00331174 }, { "timestamp": 1768240800000, "datetime": "2026-01-12T18:00:00", "open": 1.035e-05, "high": 1.046e-05, "low": 1.032e-05, "close": 1.038e-05, "volume": 5970248232.0, "close_time": 1768244399999, "quote_volume": 62118.95361855, "trades": 1030, "taker_buy_base": 1418832259.0, "taker_buy_quote": 14768.99274258 }, { "timestamp": 1768244400000, "datetime": "2026-01-12T19:00:00", "open": 1.036e-05, "high": 1.044e-05, "low": 1.031e-05, "close": 1.043e-05, "volume": 6025163874.0, "close_time": 1768247999999, "quote_volume": 62705.30592436, "trades": 783, "taker_buy_base": 3220070681.0, "taker_buy_quote": 33495.14454166 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 1.043e-05, "high": 1.054e-05, "low": 1.031e-05, "close": 1.032e-05, "volume": 6858996946.0, "close_time": 1768251599999, "quote_volume": 71340.21897957, "trades": 986, "taker_buy_base": 2419030808.0, "taker_buy_quote": 25145.56133744 }, { "timestamp": 1768251600000, "datetime": "2026-01-12T21:00:00", "open": 1.031e-05, "high": 1.035e-05, "low": 1.017e-05, "close": 1.024e-05, "volume": 6848821825.0, "close_time": 1768255199999, "quote_volume": 70296.32907631, "trades": 812, "taker_buy_base": 2147391784.0, "taker_buy_quote": 22020.6818203 }, { "timestamp": 1768255200000, "datetime": "2026-01-12T22:00:00", "open": 1.024e-05, "high": 1.033e-05, "low": 1.022e-05, "close": 1.025e-05, "volume": 8842282222.0, "close_time": 1768258799999, "quote_volume": 90886.08976227, "trades": 469, "taker_buy_base": 4447994005.0, "taker_buy_quote": 45750.38557792 }, { "timestamp": 1768258800000, "datetime": "2026-01-12T23:00:00", "open": 1.025e-05, "high": 1.026e-05, "low": 1.018e-05, "close": 1.021e-05, "volume": 2605921946.0, "close_time": 1768262399999, "quote_volume": 26621.43126011, "trades": 384, "taker_buy_base": 721450304.0, "taker_buy_quote": 7369.77374445 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 1.02e-05, "high": 1.025e-05, "low": 1.018e-05, "close": 1.024e-05, "volume": 3217947690.0, "close_time": 1768265999999, "quote_volume": 32900.64749917, "trades": 436, "taker_buy_base": 2450980766.0, "taker_buy_quote": 25061.73615187 }, { "timestamp": 1768266000000, "datetime": "2026-01-13T01:00:00", "open": 1.023e-05, "high": 1.031e-05, "low": 1.017e-05, "close": 1.021e-05, "volume": 2929373722.0, "close_time": 1768269599999, "quote_volume": 29992.97339294, "trades": 405, "taker_buy_base": 763821837.0, "taker_buy_quote": 7814.46198524 }, { "timestamp": 1768269600000, "datetime": "2026-01-13T02:00:00", "open": 1.021e-05, "high": 1.029e-05, "low": 1.018e-05, "close": 1.018e-05, "volume": 6598945076.0, "close_time": 1768273199999, "quote_volume": 67529.07533365, "trades": 362, "taker_buy_base": 3099985839.0, "taker_buy_quote": 31731.08182412 }, { "timestamp": 1768273200000, "datetime": "2026-01-13T03:00:00", "open": 1.019e-05, "high": 1.025e-05, "low": 1.013e-05, "close": 1.022e-05, "volume": 4124600491.0, "close_time": 1768276799999, "quote_volume": 41926.0422915, "trades": 518, "taker_buy_base": 1790032292.0, "taker_buy_quote": 18185.12131657 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 1.022e-05, "high": 1.029e-05, "low": 1.021e-05, "close": 1.029e-05, "volume": 1244930492.0, "close_time": 1768280399999, "quote_volume": 12753.66136643, "trades": 413, "taker_buy_base": 477092485.0, "taker_buy_quote": 4885.5379055 }, { "timestamp": 1768280400000, "datetime": "2026-01-13T05:00:00", "open": 1.029e-05, "high": 1.06e-05, "low": 1.029e-05, "close": 1.053e-05, "volume": 23258024201.0, "close_time": 1768283999999, "quote_volume": 243494.98594772, "trades": 1894, "taker_buy_base": 14081246608.0, "taker_buy_quote": 147422.15301812 }, { "timestamp": 1768284000000, "datetime": "2026-01-13T06:00:00", "open": 1.052e-05, "high": 1.059e-05, "low": 1.043e-05, "close": 1.055e-05, "volume": 6282641513.0, "close_time": 1768287599999, "quote_volume": 65971.1902964, "trades": 681, "taker_buy_base": 3208853374.0, "taker_buy_quote": 33716.78978436 }, { "timestamp": 1768287600000, "datetime": "2026-01-13T07:00:00", "open": 1.054e-05, "high": 1.056e-05, "low": 1.047e-05, "close": 1.054e-05, "volume": 5463283055.0, "close_time": 1768291199999, "quote_volume": 57437.64282008, "trades": 499, "taker_buy_base": 3259922398.0, "taker_buy_quote": 34257.51494038 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 1.053e-05, "high": 1.056e-05, "low": 1.046e-05, "close": 1.055e-05, "volume": 2440467049.0, "close_time": 1768294799999, "quote_volume": 25638.77568441, "trades": 248, "taker_buy_base": 740160348.0, "taker_buy_quote": 7781.22568554 }, { "timestamp": 1768294800000, "datetime": "2026-01-13T09:00:00", "open": 1.054e-05, "high": 1.057e-05, "low": 1.043e-05, "close": 1.049e-05, "volume": 6815344698.0, "close_time": 1768298399999, "quote_volume": 71588.36122811, "trades": 606, "taker_buy_base": 1897050080.0, "taker_buy_quote": 19947.4430773 }, { "timestamp": 1768298400000, "datetime": "2026-01-13T10:00:00", "open": 1.051e-05, "high": 1.053e-05, "low": 1.041e-05, "close": 1.046e-05, "volume": 3726044128.0, "close_time": 1768301999999, "quote_volume": 39067.67226383, "trades": 478, "taker_buy_base": 1418789962.0, "taker_buy_quote": 14893.96022786 }, { "timestamp": 1768302000000, "datetime": "2026-01-13T11:00:00", "open": 1.045e-05, "high": 1.051e-05, "low": 1.041e-05, "close": 1.046e-05, "volume": 4293982156.0, "close_time": 1768305599999, "quote_volume": 44946.89103112, "trades": 612, "taker_buy_base": 1355467981.0, "taker_buy_quote": 14177.73413666 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 1.047e-05, "high": 1.052e-05, "low": 1.042e-05, "close": 1.047e-05, "volume": 6886914663.0, "close_time": 1768309199999, "quote_volume": 72239.16093257, "trades": 630, "taker_buy_base": 1401944678.0, "taker_buy_quote": 14693.74775305 }, { "timestamp": 1768309200000, "datetime": "2026-01-13T13:00:00", "open": 1.049e-05, "high": 1.069e-05, "low": 1.045e-05, "close": 1.061e-05, "volume": 23932161901.0, "close_time": 1768312799999, "quote_volume": 253328.97101828, "trades": 2389, "taker_buy_base": 14704872761.0, "taker_buy_quote": 155743.91267432 }, { "timestamp": 1768312800000, "datetime": "2026-01-13T14:00:00", "open": 1.061e-05, "high": 1.093e-05, "low": 1.056e-05, "close": 1.066e-05, "volume": 41132817480.0, "close_time": 1768316399999, "quote_volume": 442886.93644647, "trades": 2338, "taker_buy_base": 25281257734.0, "taker_buy_quote": 272189.11760812 }, { "timestamp": 1768316400000, "datetime": "2026-01-13T15:00:00", "open": 1.063e-05, "high": 1.077e-05, "low": 1.035e-05, "close": 1.076e-05, "volume": 43229383904.0, "close_time": 1768319999999, "quote_volume": 456475.07862024, "trades": 2041, "taker_buy_base": 21057325034.0, "taker_buy_quote": 223644.16981452 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 1.076e-05, "high": 1.084e-05, "low": 1.068e-05, "close": 1.078e-05, "volume": 29046873645.0, "close_time": 1768323599999, "quote_volume": 313069.36285977, "trades": 2313, "taker_buy_base": 13740640895.0, "taker_buy_quote": 148186.92763482 }, { "timestamp": 1768323600000, "datetime": "2026-01-13T17:00:00", "open": 1.08e-05, "high": 1.081e-05, "low": 1.065e-05, "close": 1.071e-05, "volume": 9036302655.0, "close_time": 1768327199999, "quote_volume": 96808.83467029, "trades": 986, "taker_buy_base": 4632372372.0, "taker_buy_quote": 49677.0213769 }, { "timestamp": 1768327200000, "datetime": "2026-01-13T18:00:00", "open": 1.071e-05, "high": 1.084e-05, "low": 1.069e-05, "close": 1.084e-05, "volume": 18944931088.0, "close_time": 1768330799999, "quote_volume": 203769.40880179, "trades": 1019, "taker_buy_base": 7200490422.0, "taker_buy_quote": 77682.69286444 }, { "timestamp": 1768330800000, "datetime": "2026-01-13T19:00:00", "open": 1.083e-05, "high": 1.113e-05, "low": 1.08e-05, "close": 1.106e-05, "volume": 22890433798.0, "close_time": 1768334399999, "quote_volume": 251395.25184003, "trades": 1912, "taker_buy_base": 11039038740.0, "taker_buy_quote": 121469.85228517 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 1.109e-05, "high": 1.122e-05, "low": 1.097e-05, "close": 1.109e-05, "volume": 29540707090.0, "close_time": 1768337999999, "quote_volume": 328861.29532871, "trades": 1715, "taker_buy_base": 13365937033.0, "taker_buy_quote": 148926.70416536 }, { "timestamp": 1768338000000, "datetime": "2026-01-13T21:00:00", "open": 1.111e-05, "high": 1.127e-05, "low": 1.107e-05, "close": 1.114e-05, "volume": 16893178434.0, "close_time": 1768341599999, "quote_volume": 188538.54695243, "trades": 1208, "taker_buy_base": 7865012258.0, "taker_buy_quote": 87856.28518732 }, { "timestamp": 1768341600000, "datetime": "2026-01-13T22:00:00", "open": 1.116e-05, "high": 1.184e-05, "low": 1.114e-05, "close": 1.178e-05, "volume": 62326211949.0, "close_time": 1768345199999, "quote_volume": 726248.32637432, "trades": 6219, "taker_buy_base": 34479982787.0, "taker_buy_quote": 401961.69473506 }, { "timestamp": 1768345200000, "datetime": "2026-01-13T23:00:00", "open": 1.179e-05, "high": 1.189e-05, "low": 1.133e-05, "close": 1.15e-05, "volume": 38055099908.0, "close_time": 1768348799999, "quote_volume": 438502.93780106, "trades": 1896, "taker_buy_base": 7741873219.0, "taker_buy_quote": 89321.43835463 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 1.149e-05, "high": 1.168e-05, "low": 1.143e-05, "close": 1.157e-05, "volume": 22950855974.0, "close_time": 1768352399999, "quote_volume": 265339.95006982, "trades": 1927, "taker_buy_base": 11987244294.0, "taker_buy_quote": 138514.05835568 }, { "timestamp": 1768352400000, "datetime": "2026-01-14T01:00:00", "open": 1.158e-05, "high": 1.171e-05, "low": 1.146e-05, "close": 1.148e-05, "volume": 12037737773.0, "close_time": 1768355999999, "quote_volume": 139435.75187506, "trades": 820, "taker_buy_base": 5382738662.0, "taker_buy_quote": 62365.03424887 }, { "timestamp": 1768356000000, "datetime": "2026-01-14T02:00:00", "open": 1.148e-05, "high": 1.175e-05, "low": 1.145e-05, "close": 1.162e-05, "volume": 11150654536.0, "close_time": 1768359599999, "quote_volume": 129888.41777255, "trades": 915, "taker_buy_base": 5102307703.0, "taker_buy_quote": 59516.25926279 }, { "timestamp": 1768359600000, "datetime": "2026-01-14T03:00:00", "open": 1.163e-05, "high": 1.176e-05, "low": 1.161e-05, "close": 1.176e-05, "volume": 7437872122.0, "close_time": 1768363199999, "quote_volume": 86810.60917285, "trades": 557, "taker_buy_base": 4712911484.0, "taker_buy_quote": 55005.20306339 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 1.175e-05, "high": 1.176e-05, "low": 1.138e-05, "close": 1.14e-05, "volume": 27507431309.0, "close_time": 1768366799999, "quote_volume": 316325.60888927, "trades": 1994, "taker_buy_base": 8587069276.0, "taker_buy_quote": 98809.81288057 }, { "timestamp": 1768366800000, "datetime": "2026-01-14T05:00:00", "open": 1.138e-05, "high": 1.14e-05, "low": 1.13e-05, "close": 1.136e-05, "volume": 12331683756.0, "close_time": 1768370399999, "quote_volume": 140208.57570276, "trades": 561, "taker_buy_base": 1471112014.0, "taker_buy_quote": 16713.32695154 }, { "timestamp": 1768370400000, "datetime": "2026-01-14T06:00:00", "open": 1.135e-05, "high": 1.145e-05, "low": 1.127e-05, "close": 1.14e-05, "volume": 19399290526.0, "close_time": 1768373999999, "quote_volume": 220133.56272008, "trades": 1324, "taker_buy_base": 9363778499.0, "taker_buy_quote": 106408.74152539 }, { "timestamp": 1768374000000, "datetime": "2026-01-14T07:00:00", "open": 1.139e-05, "high": 1.151e-05, "low": 1.138e-05, "close": 1.146e-05, "volume": 11023755819.0, "close_time": 1768377599999, "quote_volume": 126445.05142628, "trades": 622, "taker_buy_base": 3681633004.0, "taker_buy_quote": 42235.43188003 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 1.145e-05, "high": 1.158e-05, "low": 1.143e-05, "close": 1.144e-05, "volume": 6523599674.0, "close_time": 1768381199999, "quote_volume": 74965.02707307, "trades": 497, "taker_buy_base": 3467743088.0, "taker_buy_quote": 39889.53183928 }, { "timestamp": 1768381200000, "datetime": "2026-01-14T09:00:00", "open": 1.144e-05, "high": 1.153e-05, "low": 1.143e-05, "close": 1.15e-05, "volume": 3674499044.0, "close_time": 1768384799999, "quote_volume": 42208.79496158, "trades": 386, "taker_buy_base": 1734422383.0, "taker_buy_quote": 19926.09034731 }, { "timestamp": 1768384800000, "datetime": "2026-01-14T10:00:00", "open": 1.149e-05, "high": 1.152e-05, "low": 1.137e-05, "close": 1.138e-05, "volume": 6118814828.0, "close_time": 1768388399999, "quote_volume": 69991.9259078, "trades": 558, "taker_buy_base": 2050491212.0, "taker_buy_quote": 23465.89219493 }, { "timestamp": 1768388400000, "datetime": "2026-01-14T11:00:00", "open": 1.138e-05, "high": 1.138e-05, "low": 1.113e-05, "close": 1.118e-05, "volume": 33331642678.0, "close_time": 1768391999999, "quote_volume": 374767.94884976, "trades": 1222, "taker_buy_base": 13375116626.0, "taker_buy_quote": 150495.9754772 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 1.119e-05, "high": 1.13e-05, "low": 1.116e-05, "close": 1.125e-05, "volume": 9487502633.0, "close_time": 1768395599999, "quote_volume": 106721.77758908, "trades": 547, "taker_buy_base": 5487483735.0, "taker_buy_quote": 61759.34443464 }, { "timestamp": 1768395600000, "datetime": "2026-01-14T13:00:00", "open": 1.124e-05, "high": 1.127e-05, "low": 1.109e-05, "close": 1.113e-05, "volume": 17213725046.0, "close_time": 1768399199999, "quote_volume": 192519.49757647, "trades": 792, "taker_buy_base": 8565952648.0, "taker_buy_quote": 95811.75609678 }, { "timestamp": 1768399200000, "datetime": "2026-01-14T14:00:00", "open": 1.112e-05, "high": 1.146e-05, "low": 1.112e-05, "close": 1.136e-05, "volume": 20014039271.0, "close_time": 1768402799999, "quote_volume": 226071.62731713, "trades": 1427, "taker_buy_base": 11746188429.0, "taker_buy_quote": 132790.77716107 }, { "timestamp": 1768402800000, "datetime": "2026-01-14T15:00:00", "open": 1.136e-05, "high": 1.144e-05, "low": 1.121e-05, "close": 1.132e-05, "volume": 20158849369.0, "close_time": 1768406399999, "quote_volume": 228365.31257993, "trades": 1473, "taker_buy_base": 9512209119.0, "taker_buy_quote": 107820.7898869 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 1.132e-05, "high": 1.21e-05, "low": 1.132e-05, "close": 1.2e-05, "volume": 81913037103.0, "close_time": 1768409999999, "quote_volume": 967543.45591679, "trades": 6761, "taker_buy_base": 44044356322.0, "taker_buy_quote": 520407.60141668 }, { "timestamp": 1768410000000, "datetime": "2026-01-14T17:00:00", "open": 1.199e-05, "high": 1.211e-05, "low": 1.127e-05, "close": 1.135e-05, "volume": 78307149767.0, "close_time": 1768413599999, "quote_volume": 915089.06060273, "trades": 4886, "taker_buy_base": 28785834245.0, "taker_buy_quote": 336522.41206816 }, { "timestamp": 1768413600000, "datetime": "2026-01-14T18:00:00", "open": 1.135e-05, "high": 1.146e-05, "low": 1.102e-05, "close": 1.114e-05, "volume": 53608898079.0, "close_time": 1768417199999, "quote_volume": 601052.77371482, "trades": 2587, "taker_buy_base": 24852984845.0, "taker_buy_quote": 279899.82218209 }, { "timestamp": 1768417200000, "datetime": "2026-01-14T19:00:00", "open": 1.115e-05, "high": 1.138e-05, "low": 1.105e-05, "close": 1.12e-05, "volume": 21162708928.0, "close_time": 1768420799999, "quote_volume": 237446.01436827, "trades": 1479, "taker_buy_base": 11539587220.0, "taker_buy_quote": 129479.56423305 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 1.121e-05, "high": 1.133e-05, "low": 1.115e-05, "close": 1.121e-05, "volume": 8571997343.0, "close_time": 1768424399999, "quote_volume": 96257.15399746, "trades": 599, "taker_buy_base": 4283246116.0, "taker_buy_quote": 48131.73846824 }, { "timestamp": 1768424400000, "datetime": "2026-01-14T21:00:00", "open": 1.122e-05, "high": 1.129e-05, "low": 1.114e-05, "close": 1.122e-05, "volume": 10812787474.0, "close_time": 1768427999999, "quote_volume": 121114.29855358, "trades": 697, "taker_buy_base": 4128025429.0, "taker_buy_quote": 46231.3849398 }, { "timestamp": 1768428000000, "datetime": "2026-01-14T22:00:00", "open": 1.122e-05, "high": 1.126e-05, "low": 1.104e-05, "close": 1.11e-05, "volume": 11445977248.0, "close_time": 1768431599999, "quote_volume": 127480.58735364, "trades": 518, "taker_buy_base": 4485808258.0, "taker_buy_quote": 49915.39530978 }, { "timestamp": 1768431600000, "datetime": "2026-01-14T23:00:00", "open": 1.11e-05, "high": 1.121e-05, "low": 1.103e-05, "close": 1.103e-05, "volume": 6135979146.0, "close_time": 1768435199999, "quote_volume": 68132.8723214, "trades": 382, "taker_buy_base": 2657337688.0, "taker_buy_quote": 29458.79350671 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 1.104e-05, "high": 1.104e-05, "low": 1.084e-05, "close": 1.089e-05, "volume": 43723611781.0, "close_time": 1768438799999, "quote_volume": 478512.85863207, "trades": 1414, "taker_buy_base": 11272930859.0, "taker_buy_quote": 123407.96220931 }, { "timestamp": 1768438800000, "datetime": "2026-01-15T01:00:00", "open": 1.09e-05, "high": 1.097e-05, "low": 1.078e-05, "close": 1.083e-05, "volume": 8671004143.0, "close_time": 1768442399999, "quote_volume": 94057.56134653, "trades": 704, "taker_buy_base": 2394435897.0, "taker_buy_quote": 26055.53401788 }, { "timestamp": 1768442400000, "datetime": "2026-01-15T02:00:00", "open": 1.082e-05, "high": 1.086e-05, "low": 1.071e-05, "close": 1.074e-05, "volume": 8986589697.0, "close_time": 1768445999999, "quote_volume": 96652.63011836, "trades": 674, "taker_buy_base": 1256096139.0, "taker_buy_quote": 13544.56891911 }, { "timestamp": 1768446000000, "datetime": "2026-01-15T03:00:00", "open": 1.073e-05, "high": 1.078e-05, "low": 1.054e-05, "close": 1.057e-05, "volume": 19865166266.0, "close_time": 1768449599999, "quote_volume": 211304.57525851, "trades": 1329, "taker_buy_base": 2988304650.0, "taker_buy_quote": 31852.29006158 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 1.056e-05, "high": 1.069e-05, "low": 1.055e-05, "close": 1.067e-05, "volume": 6082897169.0, "close_time": 1768453199999, "quote_volume": 64712.64058601, "trades": 383, "taker_buy_base": 5153111751.0, "taker_buy_quote": 54812.21833932 }, { "timestamp": 1768453200000, "datetime": "2026-01-15T05:00:00", "open": 1.067e-05, "high": 1.074e-05, "low": 1.063e-05, "close": 1.07e-05, "volume": 7860162256.0, "close_time": 1768456799999, "quote_volume": 83969.71108255, "trades": 596, "taker_buy_base": 4421473686.0, "taker_buy_quote": 47283.18004137 }, { "timestamp": 1768456800000, "datetime": "2026-01-15T06:00:00", "open": 1.072e-05, "high": 1.073e-05, "low": 1.065e-05, "close": 1.067e-05, "volume": 9744630098.0, "close_time": 1768460399999, "quote_volume": 104088.62311541, "trades": 394, "taker_buy_base": 4082579670.0, "taker_buy_quote": 43663.4771795 }, { "timestamp": 1768460400000, "datetime": "2026-01-15T07:00:00", "open": 1.067e-05, "high": 1.082e-05, "low": 1.067e-05, "close": 1.08e-05, "volume": 11064577378.0, "close_time": 1768463999999, "quote_volume": 119067.18029715, "trades": 913, "taker_buy_base": 7096388659.0, "taker_buy_quote": 76436.31969572 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 1.079e-05, "high": 1.082e-05, "low": 1.073e-05, "close": 1.079e-05, "volume": 8339733559.0, "close_time": 1768467599999, "quote_volume": 89814.02941774, "trades": 401, "taker_buy_base": 6083177479.0, "taker_buy_quote": 65521.00849313 }, { "timestamp": 1768467600000, "datetime": "2026-01-15T09:00:00", "open": 1.077e-05, "high": 1.094e-05, "low": 1.074e-05, "close": 1.086e-05, "volume": 13587288614.0, "close_time": 1768471199999, "quote_volume": 147445.19520423, "trades": 814, "taker_buy_base": 9502551466.0, "taker_buy_quote": 103072.20792944 }, { "timestamp": 1768471200000, "datetime": "2026-01-15T10:00:00", "open": 1.087e-05, "high": 1.088e-05, "low": 1.076e-05, "close": 1.077e-05, "volume": 6835437994.0, "close_time": 1768474799999, "quote_volume": 73878.62583934, "trades": 299, "taker_buy_base": 2200107690.0, "taker_buy_quote": 23832.37015274 }, { "timestamp": 1768474800000, "datetime": "2026-01-15T11:00:00", "open": 1.078e-05, "high": 1.082e-05, "low": 1.068e-05, "close": 1.069e-05, "volume": 9577424677.0, "close_time": 1768478399999, "quote_volume": 102695.03035572, "trades": 433, "taker_buy_base": 3449859836.0, "taker_buy_quote": 36995.48461364 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 1.069e-05, "high": 1.079e-05, "low": 1.068e-05, "close": 1.079e-05, "volume": 7192208622.0, "close_time": 1768481999999, "quote_volume": 77153.49325947, "trades": 443, "taker_buy_base": 4308429123.0, "taker_buy_quote": 46208.4987177 }, { "timestamp": 1768482000000, "datetime": "2026-01-15T13:00:00", "open": 1.078e-05, "high": 1.08e-05, "low": 1.072e-05, "close": 1.076e-05, "volume": 6876373518.0, "close_time": 1768485599999, "quote_volume": 74000.8385279, "trades": 374, "taker_buy_base": 3023109910.0, "taker_buy_quote": 32562.93018189 }, { "timestamp": 1768485600000, "datetime": "2026-01-15T14:00:00", "open": 1.076e-05, "high": 1.082e-05, "low": 1.059e-05, "close": 1.068e-05, "volume": 9039576016.0, "close_time": 1768489199999, "quote_volume": 96726.87260188, "trades": 908, "taker_buy_base": 4988192816.0, "taker_buy_quote": 53462.95302807 }, { "timestamp": 1768489200000, "datetime": "2026-01-15T15:00:00", "open": 1.067e-05, "high": 1.072e-05, "low": 1.036e-05, "close": 1.062e-05, "volume": 32891242843.0, "close_time": 1768492799999, "quote_volume": 346643.80157073, "trades": 1781, "taker_buy_base": 12071036853.0, "taker_buy_quote": 127294.90105979 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 1.061e-05, "high": 1.066e-05, "low": 1.052e-05, "close": 1.062e-05, "volume": 11643546355.0, "close_time": 1768496399999, "quote_volume": 123348.85585199, "trades": 456, "taker_buy_base": 3550848989.0, "taker_buy_quote": 37676.37235244 }, { "timestamp": 1768496400000, "datetime": "2026-01-15T17:00:00", "open": 1.061e-05, "high": 1.068e-05, "low": 1.048e-05, "close": 1.049e-05, "volume": 10871443448.0, "close_time": 1768499999999, "quote_volume": 115064.68839728, "trades": 590, "taker_buy_base": 4054775283.0, "taker_buy_quote": 42958.02698104 }, { "timestamp": 1768500000000, "datetime": "2026-01-15T18:00:00", "open": 1.052e-05, "high": 1.055e-05, "low": 1.032e-05, "close": 1.039e-05, "volume": 18140373019.0, "close_time": 1768503599999, "quote_volume": 189049.26246309, "trades": 735, "taker_buy_base": 7671391076.0, "taker_buy_quote": 79916.62654119 }, { "timestamp": 1768503600000, "datetime": "2026-01-15T19:00:00", "open": 1.038e-05, "high": 1.041e-05, "low": 1.03e-05, "close": 1.04e-05, "volume": 8293214860.0, "close_time": 1768507199999, "quote_volume": 85880.78707631, "trades": 384, "taker_buy_base": 3018444618.0, "taker_buy_quote": 31317.482421 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 1.039e-05, "high": 1.048e-05, "low": 1.032e-05, "close": 1.035e-05, "volume": 6243895518.0, "close_time": 1768510799999, "quote_volume": 64731.53413825, "trades": 389, "taker_buy_base": 768469445.0, "taker_buy_quote": 7977.7191418 }, { "timestamp": 1768510800000, "datetime": "2026-01-15T21:00:00", "open": 1.035e-05, "high": 1.051e-05, "low": 1.035e-05, "close": 1.048e-05, "volume": 4701602161.0, "close_time": 1768514399999, "quote_volume": 49045.06518495, "trades": 344, "taker_buy_base": 2703711758.0, "taker_buy_quote": 28200.11743862 }, { "timestamp": 1768514400000, "datetime": "2026-01-15T22:00:00", "open": 1.048e-05, "high": 1.059e-05, "low": 1.047e-05, "close": 1.053e-05, "volume": 7033417968.0, "close_time": 1768517999999, "quote_volume": 74157.16196351, "trades": 306, "taker_buy_base": 1618822824.0, "taker_buy_quote": 17068.3790939 }, { "timestamp": 1768518000000, "datetime": "2026-01-15T23:00:00", "open": 1.054e-05, "high": 1.056e-05, "low": 1.05e-05, "close": 1.055e-05, "volume": 3944338278.0, "close_time": 1768521599999, "quote_volume": 41513.72487014, "trades": 217, "taker_buy_base": 2733969737.0, "taker_buy_quote": 28794.44401221 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 1.055e-05, "high": 1.065e-05, "low": 1.053e-05, "close": 1.06e-05, "volume": 3635371574.0, "close_time": 1768525199999, "quote_volume": 38529.59401251, "trades": 269, "taker_buy_base": 1672307410.0, "taker_buy_quote": 17731.61973051 }, { "timestamp": 1768525200000, "datetime": "2026-01-16T01:00:00", "open": 1.06e-05, "high": 1.068e-05, "low": 1.057e-05, "close": 1.061e-05, "volume": 2019880574.0, "close_time": 1768528799999, "quote_volume": 21449.17189321, "trades": 358, "taker_buy_base": 1161336818.0, "taker_buy_quote": 12343.25102626 }, { "timestamp": 1768528800000, "datetime": "2026-01-16T02:00:00", "open": 1.061e-05, "high": 1.062e-05, "low": 1.052e-05, "close": 1.061e-05, "volume": 3505096272.0, "close_time": 1768532399999, "quote_volume": 37028.38159791, "trades": 315, "taker_buy_base": 1735954530.0, "taker_buy_quote": 18352.79182537 }, { "timestamp": 1768532400000, "datetime": "2026-01-16T03:00:00", "open": 1.063e-05, "high": 1.063e-05, "low": 1.051e-05, "close": 1.053e-05, "volume": 3348088262.0, "close_time": 1768535999999, "quote_volume": 35342.47813032, "trades": 224, "taker_buy_base": 1497811040.0, "taker_buy_quote": 15835.62391964 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 1.053e-05, "high": 1.055e-05, "low": 1.041e-05, "close": 1.043e-05, "volume": 7563059367.0, "close_time": 1768539599999, "quote_volume": 79085.39264295, "trades": 330, "taker_buy_base": 1896017891.0, "taker_buy_quote": 19811.64019101 }, { "timestamp": 1768539600000, "datetime": "2026-01-16T05:00:00", "open": 1.043e-05, "high": 1.065e-05, "low": 1.039e-05, "close": 1.062e-05, "volume": 14115822756.0, "close_time": 1768543199999, "quote_volume": 148810.60211476, "trades": 847, "taker_buy_base": 8549679037.0, "taker_buy_quote": 90216.57905133 }, { "timestamp": 1768543200000, "datetime": "2026-01-16T06:00:00", "open": 1.062e-05, "high": 1.082e-05, "low": 1.062e-05, "close": 1.078e-05, "volume": 14723188383.0, "close_time": 1768546799999, "quote_volume": 157569.30504963, "trades": 874, "taker_buy_base": 6995163909.0, "taker_buy_quote": 74985.34472104 }, { "timestamp": 1768546800000, "datetime": "2026-01-16T07:00:00", "open": 1.076e-05, "high": 1.097e-05, "low": 1.073e-05, "close": 1.077e-05, "volume": 33376941632.0, "close_time": 1768550399999, "quote_volume": 361817.53996913, "trades": 1925, "taker_buy_base": 16279616443.0, "taker_buy_quote": 176621.63889769 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 1.077e-05, "high": 1.109e-05, "low": 1.077e-05, "close": 1.09e-05, "volume": 23853153728.0, "close_time": 1768553999999, "quote_volume": 261428.95803197, "trades": 1585, "taker_buy_base": 13760541811.0, "taker_buy_quote": 150791.5632874 }, { "timestamp": 1768554000000, "datetime": "2026-01-16T09:00:00", "open": 1.088e-05, "high": 1.094e-05, "low": 1.078e-05, "close": 1.082e-05, "volume": 16882406227.0, "close_time": 1768557599999, "quote_volume": 183355.89159471, "trades": 762, "taker_buy_base": 7558319881.0, "taker_buy_quote": 82112.85064197 }, { "timestamp": 1768557600000, "datetime": "2026-01-16T10:00:00", "open": 1.081e-05, "high": 1.081e-05, "low": 1.072e-05, "close": 1.074e-05, "volume": 5182984647.0, "close_time": 1768561199999, "quote_volume": 55750.86667923, "trades": 343, "taker_buy_base": 2830746838.0, "taker_buy_quote": 30441.50116037 }, { "timestamp": 1768561200000, "datetime": "2026-01-16T11:00:00", "open": 1.074e-05, "high": 1.081e-05, "low": 1.07e-05, "close": 1.077e-05, "volume": 15022792566.0, "close_time": 1768564799999, "quote_volume": 161223.68169261, "trades": 683, "taker_buy_base": 3877400785.0, "taker_buy_quote": 41710.89870738 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 1.077e-05, "high": 1.086e-05, "low": 1.074e-05, "close": 1.077e-05, "volume": 4231174398.0, "close_time": 1768568399999, "quote_volume": 45730.94520072, "trades": 401, "taker_buy_base": 2499131623.0, "taker_buy_quote": 27032.03561868 }, { "timestamp": 1768568400000, "datetime": "2026-01-16T13:00:00", "open": 1.078e-05, "high": 1.079e-05, "low": 1.047e-05, "close": 1.066e-05, "volume": 22766651113.0, "close_time": 1768571999999, "quote_volume": 241856.59866783, "trades": 1262, "taker_buy_base": 5260970392.0, "taker_buy_quote": 56113.75470969 }, { "timestamp": 1768572000000, "datetime": "2026-01-16T14:00:00", "open": 1.066e-05, "high": 1.075e-05, "low": 1.062e-05, "close": 1.066e-05, "volume": 8305961775.0, "close_time": 1768575599999, "quote_volume": 88787.05150022, "trades": 627, "taker_buy_base": 4921690813.0, "taker_buy_quote": 52641.69040557 }, { "timestamp": 1768575600000, "datetime": "2026-01-16T15:00:00", "open": 1.065e-05, "high": 1.069e-05, "low": 1.019e-05, "close": 1.031e-05, "volume": 52723996531.0, "close_time": 1768579199999, "quote_volume": 546571.87772561, "trades": 2803, "taker_buy_base": 21519507427.0, "taker_buy_quote": 222646.01529609 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 1.03e-05, "high": 1.047e-05, "low": 1.027e-05, "close": 1.043e-05, "volume": 9220480612.0, "close_time": 1768582799999, "quote_volume": 95803.78257734, "trades": 558, "taker_buy_base": 5595926878.0, "taker_buy_quote": 58106.70828682 }, { "timestamp": 1768582800000, "datetime": "2026-01-16T17:00:00", "open": 1.044e-05, "high": 1.056e-05, "low": 1.036e-05, "close": 1.055e-05, "volume": 2871205463.0, "close_time": 1768586399999, "quote_volume": 29997.77605693, "trades": 383, "taker_buy_base": 1347373699.0, "taker_buy_quote": 14058.11302312 }, { "timestamp": 1768586400000, "datetime": "2026-01-16T18:00:00", "open": 1.056e-05, "high": 1.063e-05, "low": 1.055e-05, "close": 1.059e-05, "volume": 4693356735.0, "close_time": 1768589999999, "quote_volume": 49703.44079216, "trades": 377, "taker_buy_base": 1073707056.0, "taker_buy_quote": 11374.94630783 }, { "timestamp": 1768590000000, "datetime": "2026-01-16T19:00:00", "open": 1.058e-05, "high": 1.076e-05, "low": 1.049e-05, "close": 1.065e-05, "volume": 20401173381.0, "close_time": 1768593599999, "quote_volume": 216939.98720942, "trades": 1245, "taker_buy_base": 11537931699.0, "taker_buy_quote": 122607.01188711 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 1.065e-05, "high": 1.077e-05, "low": 1.055e-05, "close": 1.077e-05, "volume": 12040293281.0, "close_time": 1768597199999, "quote_volume": 128655.55269424, "trades": 913, "taker_buy_base": 5505444291.0, "taker_buy_quote": 58901.42474215 }, { "timestamp": 1768597200000, "datetime": "2026-01-16T21:00:00", "open": 1.077e-05, "high": 1.081e-05, "low": 1.07e-05, "close": 1.07e-05, "volume": 25972799468.0, "close_time": 1768600799999, "quote_volume": 279281.25467903, "trades": 1343, "taker_buy_base": 8706404945.0, "taker_buy_quote": 93658.86152209 }, { "timestamp": 1768600800000, "datetime": "2026-01-16T22:00:00", "open": 1.072e-05, "high": 1.076e-05, "low": 1.066e-05, "close": 1.076e-05, "volume": 11673440794.0, "close_time": 1768604399999, "quote_volume": 125193.5712855, "trades": 747, "taker_buy_base": 6679204820.0, "taker_buy_quote": 71697.12337388 }, { "timestamp": 1768604400000, "datetime": "2026-01-16T23:00:00", "open": 1.077e-05, "high": 1.08e-05, "low": 1.072e-05, "close": 1.074e-05, "volume": 3664935030.0, "close_time": 1768607999999, "quote_volume": 39441.03589491, "trades": 305, "taker_buy_base": 1026672328.0, "taker_buy_quote": 11052.47463875 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 1.073e-05, "high": 1.079e-05, "low": 1.069e-05, "close": 1.073e-05, "volume": 9098161178.0, "close_time": 1768611599999, "quote_volume": 97729.63744745, "trades": 449, "taker_buy_base": 4065433472.0, "taker_buy_quote": 43745.98191677 }, { "timestamp": 1768611600000, "datetime": "2026-01-17T01:00:00", "open": 1.074e-05, "high": 1.076e-05, "low": 1.069e-05, "close": 1.07e-05, "volume": 2619183924.0, "close_time": 1768615199999, "quote_volume": 28115.85957014, "trades": 184, "taker_buy_base": 869875187.0, "taker_buy_quote": 9345.24514819 }, { "timestamp": 1768615200000, "datetime": "2026-01-17T02:00:00", "open": 1.068e-05, "high": 1.068e-05, "low": 1.061e-05, "close": 1.065e-05, "volume": 5082992790.0, "close_time": 1768618799999, "quote_volume": 54091.56660171, "trades": 424, "taker_buy_base": 1810745618.0, "taker_buy_quote": 19271.81226486 }, { "timestamp": 1768618800000, "datetime": "2026-01-17T03:00:00", "open": 1.065e-05, "high": 1.065e-05, "low": 1.058e-05, "close": 1.062e-05, "volume": 3135166790.0, "close_time": 1768622399999, "quote_volume": 33255.77278017, "trades": 200, "taker_buy_base": 1400260448.0, "taker_buy_quote": 14864.47592786 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 1.061e-05, "high": 1.064e-05, "low": 1.059e-05, "close": 1.064e-05, "volume": 1431273646.0, "close_time": 1768625999999, "quote_volume": 15202.06395677, "trades": 145, "taker_buy_base": 279165426.0, "taker_buy_quote": 2967.68571356 }, { "timestamp": 1768626000000, "datetime": "2026-01-17T05:00:00", "open": 1.064e-05, "high": 1.065e-05, "low": 1.06e-05, "close": 1.061e-05, "volume": 830561890.0, "close_time": 1768629599999, "quote_volume": 8828.08624069, "trades": 108, "taker_buy_base": 425318276.0, "taker_buy_quote": 4523.47653096 }, { "timestamp": 1768629600000, "datetime": "2026-01-17T06:00:00", "open": 1.061e-05, "high": 1.061e-05, "low": 1.057e-05, "close": 1.06e-05, "volume": 3288559664.0, "close_time": 1768633199999, "quote_volume": 34825.91127006, "trades": 201, "taker_buy_base": 1656974188.0, "taker_buy_quote": 17561.15955789 }, { "timestamp": 1768633200000, "datetime": "2026-01-17T07:00:00", "open": 1.059e-05, "high": 1.062e-05, "low": 1.056e-05, "close": 1.06e-05, "volume": 988368257.0, "close_time": 1768636799999, "quote_volume": 10468.14509165, "trades": 160, "taker_buy_base": 469436464.0, "taker_buy_quote": 4973.31048785 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 1.06e-05, "high": 1.066e-05, "low": 1.06e-05, "close": 1.064e-05, "volume": 2960860987.0, "close_time": 1768640399999, "quote_volume": 31470.75013313, "trades": 206, "taker_buy_base": 1272046875.0, "taker_buy_quote": 13521.42016913 }, { "timestamp": 1768640400000, "datetime": "2026-01-17T09:00:00", "open": 1.062e-05, "high": 1.064e-05, "low": 1.059e-05, "close": 1.06e-05, "volume": 4941691658.0, "close_time": 1768643999999, "quote_volume": 52482.60779493, "trades": 287, "taker_buy_base": 3851008187.0, "taker_buy_quote": 40915.70690194 }, { "timestamp": 1768644000000, "datetime": "2026-01-17T10:00:00", "open": 1.059e-05, "high": 1.063e-05, "low": 1.053e-05, "close": 1.057e-05, "volume": 9001489022.0, "close_time": 1768647599999, "quote_volume": 95009.67609736, "trades": 423, "taker_buy_base": 2577576392.0, "taker_buy_quote": 27206.52869469 }, { "timestamp": 1768647600000, "datetime": "2026-01-17T11:00:00", "open": 1.057e-05, "high": 1.059e-05, "low": 1.05e-05, "close": 1.056e-05, "volume": 3869431543.0, "close_time": 1768651199999, "quote_volume": 40812.57850824, "trades": 359, "taker_buy_base": 1846312479.0, "taker_buy_quote": 19505.07608452 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 1.055e-05, "high": 1.06e-05, "low": 1.055e-05, "close": 1.056e-05, "volume": 2903332646.0, "close_time": 1768654799999, "quote_volume": 30700.91295364, "trades": 238, "taker_buy_base": 1860313645.0, "taker_buy_quote": 19673.92066729 }, { "timestamp": 1768654800000, "datetime": "2026-01-17T13:00:00", "open": 1.056e-05, "high": 1.056e-05, "low": 1.045e-05, "close": 1.05e-05, "volume": 9850376527.0, "close_time": 1768658399999, "quote_volume": 103469.30265547, "trades": 626, "taker_buy_base": 4116931874.0, "taker_buy_quote": 43255.95913578 }, { "timestamp": 1768658400000, "datetime": "2026-01-17T14:00:00", "open": 1.049e-05, "high": 1.061e-05, "low": 1.046e-05, "close": 1.06e-05, "volume": 7846209877.0, "close_time": 1768661999999, "quote_volume": 82792.52479612, "trades": 536, "taker_buy_base": 2954133322.0, "taker_buy_quote": 31129.52588705 }, { "timestamp": 1768662000000, "datetime": "2026-01-17T15:00:00", "open": 1.059e-05, "high": 1.068e-05, "low": 1.057e-05, "close": 1.066e-05, "volume": 6774889786.0, "close_time": 1768665599999, "quote_volume": 72022.66497048, "trades": 423, "taker_buy_base": 4128517985.0, "taker_buy_quote": 43888.33050778 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 1.065e-05, "high": 1.066e-05, "low": 1.048e-05, "close": 1.051e-05, "volume": 5967130417.0, "close_time": 1768669199999, "quote_volume": 62983.11329816, "trades": 538, "taker_buy_base": 3237318323.0, "taker_buy_quote": 34228.58156894 }, { "timestamp": 1768669200000, "datetime": "2026-01-17T17:00:00", "open": 1.051e-05, "high": 1.055e-05, "low": 1.05e-05, "close": 1.05e-05, "volume": 2828129213.0, "close_time": 1768672799999, "quote_volume": 29775.47304529, "trades": 197, "taker_buy_base": 667709469.0, "taker_buy_quote": 7031.60481507 }, { "timestamp": 1768672800000, "datetime": "2026-01-17T18:00:00", "open": 1.052e-05, "high": 1.055e-05, "low": 1.05e-05, "close": 1.052e-05, "volume": 1709047247.0, "close_time": 1768676399999, "quote_volume": 18011.51649488, "trades": 162, "taker_buy_base": 592068906.0, "taker_buy_quote": 6239.76812068 }, { "timestamp": 1768676400000, "datetime": "2026-01-17T19:00:00", "open": 1.052e-05, "high": 1.06e-05, "low": 1.051e-05, "close": 1.054e-05, "volume": 3283462369.0, "close_time": 1768679999999, "quote_volume": 34632.12270983, "trades": 256, "taker_buy_base": 1277538963.0, "taker_buy_quote": 13479.41796452 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 1.054e-05, "high": 1.056e-05, "low": 1.051e-05, "close": 1.052e-05, "volume": 1339130793.0, "close_time": 1768683599999, "quote_volume": 14093.09811691, "trades": 68, "taker_buy_base": 635553776.0, "taker_buy_quote": 6688.06440753 }, { "timestamp": 1768683600000, "datetime": "2026-01-17T21:00:00", "open": 1.05e-05, "high": 1.051e-05, "low": 1.046e-05, "close": 1.05e-05, "volume": 2112224309.0, "close_time": 1768687199999, "quote_volume": 22140.85262147, "trades": 223, "taker_buy_base": 530042293.0, "taker_buy_quote": 5559.51678229 }, { "timestamp": 1768687200000, "datetime": "2026-01-17T22:00:00", "open": 1.049e-05, "high": 1.05e-05, "low": 1.034e-05, "close": 1.04e-05, "volume": 19220005698.0, "close_time": 1768690799999, "quote_volume": 199862.45201337, "trades": 833, "taker_buy_base": 5435178822.0, "taker_buy_quote": 56508.77036809 }, { "timestamp": 1768690800000, "datetime": "2026-01-17T23:00:00", "open": 1.039e-05, "high": 1.043e-05, "low": 1.037e-05, "close": 1.039e-05, "volume": 2361383972.0, "close_time": 1768694399999, "quote_volume": 24566.756233, "trades": 204, "taker_buy_base": 1611233257.0, "taker_buy_quote": 16774.24911804 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 1.039e-05, "high": 1.047e-05, "low": 1.038e-05, "close": 1.04e-05, "volume": 1022464358.0, "close_time": 1768697999999, "quote_volume": 10668.55297239, "trades": 169, "taker_buy_base": 817232759.0, "taker_buy_quote": 8525.71222 }, { "timestamp": 1768698000000, "datetime": "2026-01-18T01:00:00", "open": 1.04e-05, "high": 1.041e-05, "low": 1.031e-05, "close": 1.034e-05, "volume": 4228139174.0, "close_time": 1768701599999, "quote_volume": 43726.55503107, "trades": 486, "taker_buy_base": 1213240543.0, "taker_buy_quote": 12558.22926235 }, { "timestamp": 1768701600000, "datetime": "2026-01-18T02:00:00", "open": 1.033e-05, "high": 1.04e-05, "low": 1.029e-05, "close": 1.034e-05, "volume": 2556825362.0, "close_time": 1768705199999, "quote_volume": 26415.318748, "trades": 420, "taker_buy_base": 937135416.0, "taker_buy_quote": 9695.88370152 }, { "timestamp": 1768705200000, "datetime": "2026-01-18T03:00:00", "open": 1.034e-05, "high": 1.04e-05, "low": 1.033e-05, "close": 1.035e-05, "volume": 1060486439.0, "close_time": 1768708799999, "quote_volume": 11000.53265112, "trades": 162, "taker_buy_base": 815503735.0, "taker_buy_quote": 8461.68008291 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 1.034e-05, "high": 1.038e-05, "low": 1.032e-05, "close": 1.037e-05, "volume": 720634407.0, "close_time": 1768712399999, "quote_volume": 7458.42117228, "trades": 72, "taker_buy_base": 519342607.0, "taker_buy_quote": 5378.67746903 }, { "timestamp": 1768712400000, "datetime": "2026-01-18T05:00:00", "open": 1.037e-05, "high": 1.038e-05, "low": 1.035e-05, "close": 1.036e-05, "volume": 761217028.0, "close_time": 1768715999999, "quote_volume": 7887.12805435, "trades": 76, "taker_buy_base": 502396943.0, "taker_buy_quote": 5207.43864066 }, { "timestamp": 1768716000000, "datetime": "2026-01-18T06:00:00", "open": 1.036e-05, "high": 1.039e-05, "low": 1.034e-05, "close": 1.037e-05, "volume": 742161485.0, "close_time": 1768719599999, "quote_volume": 7698.81727303, "trades": 150, "taker_buy_base": 617412123.0, "taker_buy_quote": 6405.76619431 }, { "timestamp": 1768719600000, "datetime": "2026-01-18T07:00:00", "open": 1.036e-05, "high": 1.038e-05, "low": 1.033e-05, "close": 1.034e-05, "volume": 1775120051.0, "close_time": 1768723199999, "quote_volume": 18366.40430188, "trades": 450, "taker_buy_base": 826291026.0, "taker_buy_quote": 8550.95084697 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 1.033e-05, "high": 1.039e-05, "low": 1.032e-05, "close": 1.037e-05, "volume": 2948450028.0, "close_time": 1768726799999, "quote_volume": 30543.95927824, "trades": 354, "taker_buy_base": 1922332520.0, "taker_buy_quote": 19923.40117853 }, { "timestamp": 1768726800000, "datetime": "2026-01-18T09:00:00", "open": 1.036e-05, "high": 1.039e-05, "low": 1.033e-05, "close": 1.037e-05, "volume": 3585613833.0, "close_time": 1768730399999, "quote_volume": 37162.47143772, "trades": 340, "taker_buy_base": 2153319478.0, "taker_buy_quote": 22324.21167772 }, { "timestamp": 1768730400000, "datetime": "2026-01-18T10:00:00", "open": 1.037e-05, "high": 1.037e-05, "low": 1.033e-05, "close": 1.035e-05, "volume": 896283400.0, "close_time": 1768733999999, "quote_volume": 9267.25863133, "trades": 131, "taker_buy_base": 233619535.0, "taker_buy_quote": 2416.76424274 }, { "timestamp": 1768734000000, "datetime": "2026-01-18T11:00:00", "open": 1.036e-05, "high": 1.038e-05, "low": 1.033e-05, "close": 1.033e-05, "volume": 899704704.0, "close_time": 1768737599999, "quote_volume": 9322.98561771, "trades": 128, "taker_buy_base": 448687962.0, "taker_buy_quote": 4649.18501839 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 1.033e-05, "high": 1.036e-05, "low": 1.03e-05, "close": 1.03e-05, "volume": 937935461.0, "close_time": 1768741199999, "quote_volume": 9678.85186542, "trades": 144, "taker_buy_base": 215578860.0, "taker_buy_quote": 2228.20578311 }, { "timestamp": 1768741200000, "datetime": "2026-01-18T13:00:00", "open": 1.03e-05, "high": 1.036e-05, "low": 1.023e-05, "close": 1.033e-05, "volume": 13545707822.0, "close_time": 1768744799999, "quote_volume": 138983.69231529, "trades": 802, "taker_buy_base": 2217846489.0, "taker_buy_quote": 22844.2049345 }, { "timestamp": 1768744800000, "datetime": "2026-01-18T14:00:00", "open": 1.033e-05, "high": 1.038e-05, "low": 1.025e-05, "close": 1.025e-05, "volume": 3005223799.0, "close_time": 1768748399999, "quote_volume": 31027.66028975, "trades": 418, "taker_buy_base": 1291412386.0, "taker_buy_quote": 13339.49611339 }, { "timestamp": 1768748400000, "datetime": "2026-01-18T15:00:00", "open": 1.026e-05, "high": 1.03e-05, "low": 1.021e-05, "close": 1.026e-05, "volume": 2213311267.0, "close_time": 1768751999999, "quote_volume": 22719.61378021, "trades": 241, "taker_buy_base": 470523673.0, "taker_buy_quote": 4830.15257325 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 1.027e-05, "high": 1.03e-05, "low": 1.023e-05, "close": 1.024e-05, "volume": 1692028660.0, "close_time": 1768755599999, "quote_volume": 17379.15277874, "trades": 148, "taker_buy_base": 1307103661.0, "taker_buy_quote": 13429.64279993 }, { "timestamp": 1768755600000, "datetime": "2026-01-18T17:00:00", "open": 1.023e-05, "high": 1.027e-05, "low": 1.02e-05, "close": 1.025e-05, "volume": 5716479786.0, "close_time": 1768759199999, "quote_volume": 58452.29669775, "trades": 359, "taker_buy_base": 2972518909.0, "taker_buy_quote": 30418.89482741 }, { "timestamp": 1768759200000, "datetime": "2026-01-18T18:00:00", "open": 1.025e-05, "high": 1.041e-05, "low": 1.024e-05, "close": 1.036e-05, "volume": 2599248444.0, "close_time": 1768762799999, "quote_volume": 26823.90428084, "trades": 402, "taker_buy_base": 1625358446.0, "taker_buy_quote": 16790.23399652 }, { "timestamp": 1768762800000, "datetime": "2026-01-18T19:00:00", "open": 1.036e-05, "high": 1.04e-05, "low": 1.022e-05, "close": 1.022e-05, "volume": 5271455497.0, "close_time": 1768766399999, "quote_volume": 54328.08325794, "trades": 435, "taker_buy_base": 2618595177.0, "taker_buy_quote": 27058.82958761 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 1.022e-05, "high": 1.032e-05, "low": 1.02e-05, "close": 1.027e-05, "volume": 2823160961.0, "close_time": 1768769999999, "quote_volume": 28949.09650195, "trades": 277, "taker_buy_base": 2423036103.0, "taker_buy_quote": 24847.09365975 }, { "timestamp": 1768770000000, "datetime": "2026-01-18T21:00:00", "open": 1.027e-05, "high": 1.028e-05, "low": 1.021e-05, "close": 1.021e-05, "volume": 1315626101.0, "close_time": 1768773599999, "quote_volume": 13482.82382513, "trades": 131, "taker_buy_base": 355695562.0, "taker_buy_quote": 3645.10407058 }, { "timestamp": 1768773600000, "datetime": "2026-01-18T22:00:00", "open": 1.023e-05, "high": 1.028e-05, "low": 1.022e-05, "close": 1.026e-05, "volume": 3702533863.0, "close_time": 1768777199999, "quote_volume": 37931.41880533, "trades": 150, "taker_buy_base": 2177504223.0, "taker_buy_quote": 22324.14223028 }, { "timestamp": 1768777200000, "datetime": "2026-01-18T23:00:00", "open": 1.025e-05, "high": 1.025e-05, "low": 9.61e-06, "close": 9.62e-06, "volume": 56444526441.0, "close_time": 1768780799999, "quote_volume": 560306.32507992, "trades": 3286, "taker_buy_base": 11778285004.0, "taker_buy_quote": 116770.09575881 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 9.63e-06, "high": 9.63e-06, "low": 8.6e-06, "close": 9.22e-06, "volume": 110460288846.0, "close_time": 1768784399999, "quote_volume": 1016588.25381527, "trades": 8547, "taker_buy_base": 53099926277.0, "taker_buy_quote": 488476.03830345 }, { "timestamp": 1768784400000, "datetime": "2026-01-19T01:00:00", "open": 9.2e-06, "high": 9.35e-06, "low": 9.16e-06, "close": 9.27e-06, "volume": 13555989214.0, "close_time": 1768787999999, "quote_volume": 125556.3318834, "trades": 1008, "taker_buy_base": 6891597083.0, "taker_buy_quote": 63904.79302566 }, { "timestamp": 1768788000000, "datetime": "2026-01-19T02:00:00", "open": 9.26e-06, "high": 9.37e-06, "low": 9.24e-06, "close": 9.35e-06, "volume": 3952329432.0, "close_time": 1768791599999, "quote_volume": 36811.22214535, "trades": 328, "taker_buy_base": 1485005266.0, "taker_buy_quote": 13822.59963478 }, { "timestamp": 1768791600000, "datetime": "2026-01-19T03:00:00", "open": 9.34e-06, "high": 9.35e-06, "low": 9.29e-06, "close": 9.34e-06, "volume": 2875303978.0, "close_time": 1768795199999, "quote_volume": 26800.33881903, "trades": 286, "taker_buy_base": 888384007.0, "taker_buy_quote": 8286.88281438 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 9.33e-06, "high": 9.41e-06, "low": 9.3e-06, "close": 9.3e-06, "volume": 3519312779.0, "close_time": 1768798799999, "quote_volume": 32918.91853105, "trades": 439, "taker_buy_base": 1196378313.0, "taker_buy_quote": 11209.73976536 }, { "timestamp": 1768798800000, "datetime": "2026-01-19T05:00:00", "open": 9.3e-06, "high": 9.34e-06, "low": 9.26e-06, "close": 9.27e-06, "volume": 9540156093.0, "close_time": 1768802399999, "quote_volume": 88700.16417294, "trades": 490, "taker_buy_base": 4184141871.0, "taker_buy_quote": 38909.02289456 }, { "timestamp": 1768802400000, "datetime": "2026-01-19T06:00:00", "open": 9.29e-06, "high": 9.35e-06, "low": 9.23e-06, "close": 9.24e-06, "volume": 19680951403.0, "close_time": 1768805999999, "quote_volume": 182646.79542958, "trades": 536, "taker_buy_base": 10350434327.0, "taker_buy_quote": 96356.63377622 }, { "timestamp": 1768806000000, "datetime": "2026-01-19T07:00:00", "open": 9.25e-06, "high": 9.28e-06, "low": 9.2e-06, "close": 9.27e-06, "volume": 11357959445.0, "close_time": 1768809599999, "quote_volume": 104890.92078688, "trades": 565, "taker_buy_base": 4573870551.0, "taker_buy_quote": 42252.78058107 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 9.26e-06, "high": 9.31e-06, "low": 9.22e-06, "close": 9.29e-06, "volume": 11422517648.0, "close_time": 1768813199999, "quote_volume": 105806.55692428, "trades": 542, "taker_buy_base": 4945242448.0, "taker_buy_quote": 45800.87249552 }, { "timestamp": 1768813200000, "datetime": "2026-01-19T09:00:00", "open": 9.28e-06, "high": 9.29e-06, "low": 9.21e-06, "close": 9.22e-06, "volume": 5035903870.0, "close_time": 1768816799999, "quote_volume": 46544.94826608, "trades": 367, "taker_buy_base": 2168627060.0, "taker_buy_quote": 20059.32857667 }, { "timestamp": 1768816800000, "datetime": "2026-01-19T10:00:00", "open": 9.22e-06, "high": 9.22e-06, "low": 9.13e-06, "close": 9.17e-06, "volume": 11448280052.0, "close_time": 1768820399999, "quote_volume": 104892.26487238, "trades": 421, "taker_buy_base": 2256949147.0, "taker_buy_quote": 20723.15944322 }, { "timestamp": 1768820400000, "datetime": "2026-01-19T11:00:00", "open": 9.19e-06, "high": 9.25e-06, "low": 9.16e-06, "close": 9.21e-06, "volume": 5604699618.0, "close_time": 1768823999999, "quote_volume": 51566.8471078, "trades": 213, "taker_buy_base": 2415650124.0, "taker_buy_quote": 22274.44807568 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 9.2e-06, "high": 9.21e-06, "low": 9.12e-06, "close": 9.13e-06, "volume": 3950989763.0, "close_time": 1768827599999, "quote_volume": 36154.84689026, "trades": 210, "taker_buy_base": 2202588229.0, "taker_buy_quote": 20155.37665024 }, { "timestamp": 1768827600000, "datetime": "2026-01-19T13:00:00", "open": 9.13e-06, "high": 9.16e-06, "low": 9.09e-06, "close": 9.09e-06, "volume": 5154306314.0, "close_time": 1768831199999, "quote_volume": 46942.95464447, "trades": 216, "taker_buy_base": 1713032875.0, "taker_buy_quote": 15633.18062774 }, { "timestamp": 1768831200000, "datetime": "2026-01-19T14:00:00", "open": 9.11e-06, "high": 9.15e-06, "low": 9.09e-06, "close": 9.11e-06, "volume": 4846098089.0, "close_time": 1768834799999, "quote_volume": 44166.16414371, "trades": 234, "taker_buy_base": 2771639508.0, "taker_buy_quote": 25261.72480634 }, { "timestamp": 1768834800000, "datetime": "2026-01-19T15:00:00", "open": 9.12e-06, "high": 9.15e-06, "low": 9.1e-06, "close": 9.13e-06, "volume": 2714266485.0, "close_time": 1768838399999, "quote_volume": 24756.83637686, "trades": 227, "taker_buy_base": 1979944686.0, "taker_buy_quote": 18057.45708094 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 9.12e-06, "high": 9.34e-06, "low": 9.11e-06, "close": 9.3e-06, "volume": 10863280981.0, "close_time": 1768841999999, "quote_volume": 100697.99613075, "trades": 443, "taker_buy_base": 4648124244.0, "taker_buy_quote": 42938.76209798 }, { "timestamp": 1768842000000, "datetime": "2026-01-19T17:00:00", "open": 9.31e-06, "high": 9.33e-06, "low": 9.22e-06, "close": 9.25e-06, "volume": 4249219893.0, "close_time": 1768845599999, "quote_volume": 39490.6380532, "trades": 210, "taker_buy_base": 2373738140.0, "taker_buy_quote": 22096.72059602 }, { "timestamp": 1768845600000, "datetime": "2026-01-19T18:00:00", "open": 9.25e-06, "high": 9.3e-06, "low": 9.23e-06, "close": 9.28e-06, "volume": 4628647349.0, "close_time": 1768849199999, "quote_volume": 42877.10526015, "trades": 290, "taker_buy_base": 2069377789.0, "taker_buy_quote": 19173.75142177 }, { "timestamp": 1768849200000, "datetime": "2026-01-19T19:00:00", "open": 9.29e-06, "high": 9.43e-06, "low": 9.28e-06, "close": 9.35e-06, "volume": 10309814493.0, "close_time": 1768852799999, "quote_volume": 96680.85722415, "trades": 464, "taker_buy_base": 4483309536.0, "taker_buy_quote": 42044.24512414 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 9.37e-06, "high": 9.45e-06, "low": 9.35e-06, "close": 9.43e-06, "volume": 10799019023.0, "close_time": 1768856399999, "quote_volume": 101565.10071291, "trades": 445, "taker_buy_base": 5492348343.0, "taker_buy_quote": 51696.3345235 }, { "timestamp": 1768856400000, "datetime": "2026-01-19T21:00:00", "open": 9.45e-06, "high": 9.47e-06, "low": 9.37e-06, "close": 9.38e-06, "volume": 7852084976.0, "close_time": 1768859999999, "quote_volume": 73877.52772249, "trades": 522, "taker_buy_base": 3093753994.0, "taker_buy_quote": 29146.38432057 }, { "timestamp": 1768860000000, "datetime": "2026-01-19T22:00:00", "open": 9.37e-06, "high": 9.41e-06, "low": 9.24e-06, "close": 9.29e-06, "volume": 24654347601.0, "close_time": 1768863599999, "quote_volume": 229609.35700268, "trades": 505, "taker_buy_base": 7716968901.0, "taker_buy_quote": 72005.97691949 }, { "timestamp": 1768863600000, "datetime": "2026-01-19T23:00:00", "open": 9.29e-06, "high": 9.37e-06, "low": 9.28e-06, "close": 9.3e-06, "volume": 3750600032.0, "close_time": 1768867199999, "quote_volume": 34968.60651553, "trades": 219, "taker_buy_base": 1360180824.0, "taker_buy_quote": 12696.73915447 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 9.31e-06, "high": 9.32e-06, "low": 9.24e-06, "close": 9.27e-06, "volume": 4126948851.0, "close_time": 1768870799999, "quote_volume": 38263.28901555, "trades": 272, "taker_buy_base": 1107227447.0, "taker_buy_quote": 10266.36212078 }, { "timestamp": 1768870800000, "datetime": "2026-01-20T01:00:00", "open": 9.27e-06, "high": 9.32e-06, "low": 9.23e-06, "close": 9.24e-06, "volume": 2102658846.0, "close_time": 1768874399999, "quote_volume": 19447.81511449, "trades": 159, "taker_buy_base": 1387196648.0, "taker_buy_quote": 12839.31039425 }, { "timestamp": 1768874400000, "datetime": "2026-01-20T02:00:00", "open": 9.23e-06, "high": 9.25e-06, "low": 9.18e-06, "close": 9.22e-06, "volume": 2784634798.0, "close_time": 1768877999999, "quote_volume": 25643.60505685, "trades": 227, "taker_buy_base": 1040532489.0, "taker_buy_quote": 9590.44629534 }, { "timestamp": 1768878000000, "datetime": "2026-01-20T03:00:00", "open": 9.22e-06, "high": 9.25e-06, "low": 9.14e-06, "close": 9.22e-06, "volume": 4048636136.0, "close_time": 1768881599999, "quote_volume": 37235.50457603, "trades": 275, "taker_buy_base": 2449220013.0, "taker_buy_quote": 22533.14458881 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 9.21e-06, "high": 9.25e-06, "low": 9.18e-06, "close": 9.2e-06, "volume": 2304562782.0, "close_time": 1768885199999, "quote_volume": 21212.93534501, "trades": 253, "taker_buy_base": 1502627309.0, "taker_buy_quote": 13831.71538445 }, { "timestamp": 1768885200000, "datetime": "2026-01-20T05:00:00", "open": 9.19e-06, "high": 9.3e-06, "low": 9.16e-06, "close": 9.28e-06, "volume": 3505493979.0, "close_time": 1768888799999, "quote_volume": 32278.26922504, "trades": 255, "taker_buy_base": 2258004564.0, "taker_buy_quote": 20790.75826676 }, { "timestamp": 1768888800000, "datetime": "2026-01-20T06:00:00", "open": 9.27e-06, "high": 9.27e-06, "low": 9.14e-06, "close": 9.19e-06, "volume": 4326156138.0, "close_time": 1768892399999, "quote_volume": 39809.92241759, "trades": 385, "taker_buy_base": 1500971754.0, "taker_buy_quote": 13800.03222183 }, { "timestamp": 1768892400000, "datetime": "2026-01-20T07:00:00", "open": 9.19e-06, "high": 9.23e-06, "low": 9.13e-06, "close": 9.13e-06, "volume": 7293379621.0, "close_time": 1768895999999, "quote_volume": 67120.64953957, "trades": 415, "taker_buy_base": 6097068708.0, "taker_buy_quote": 56143.21432598 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 9.13e-06, "high": 9.14e-06, "low": 9.01e-06, "close": 9.09e-06, "volume": 14111427396.0, "close_time": 1768899599999, "quote_volume": 127797.41420112, "trades": 676, "taker_buy_base": 2765790225.0, "taker_buy_quote": 25081.17050407 }, { "timestamp": 1768899600000, "datetime": "2026-01-20T09:00:00", "open": 9.09e-06, "high": 9.1e-06, "low": 9.01e-06, "close": 9.05e-06, "volume": 4990152418.0, "close_time": 1768903199999, "quote_volume": 45125.96457935, "trades": 265, "taker_buy_base": 1131932148.0, "taker_buy_quote": 10264.63390833 }, { "timestamp": 1768903200000, "datetime": "2026-01-20T10:00:00", "open": 9.05e-06, "high": 9.11e-06, "low": 9.04e-06, "close": 9.06e-06, "volume": 6556592385.0, "close_time": 1768906799999, "quote_volume": 59476.7837363, "trades": 169, "taker_buy_base": 3234457311.0, "taker_buy_quote": 29331.03930846 }, { "timestamp": 1768906800000, "datetime": "2026-01-20T11:00:00", "open": 9.07e-06, "high": 9.09e-06, "low": 8.99e-06, "close": 9.01e-06, "volume": 11067751361.0, "close_time": 1768910399999, "quote_volume": 99908.19514356, "trades": 288, "taker_buy_base": 2932872296.0, "taker_buy_quote": 26546.97617992 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 9.02e-06, "high": 9.08e-06, "low": 9.02e-06, "close": 9.05e-06, "volume": 1463683973.0, "close_time": 1768913999999, "quote_volume": 13256.27994664, "trades": 159, "taker_buy_base": 1228867808.0, "taker_buy_quote": 11130.87900638 }, { "timestamp": 1768914000000, "datetime": "2026-01-20T13:00:00", "open": 9.04e-06, "high": 9.04e-06, "low": 8.97e-06, "close": 9e-06, "volume": 15859726239.0, "close_time": 1768917599999, "quote_volume": 142789.06474979, "trades": 758, "taker_buy_base": 9187688475.0, "taker_buy_quote": 82752.46608642 }, { "timestamp": 1768917600000, "datetime": "2026-01-20T14:00:00", "open": 9.01e-06, "high": 9.27e-06, "low": 9.01e-06, "close": 9.15e-06, "volume": 24631085955.0, "close_time": 1768921199999, "quote_volume": 225513.59790571, "trades": 892, "taker_buy_base": 7463590894.0, "taker_buy_quote": 68319.9681626 }, { "timestamp": 1768921200000, "datetime": "2026-01-20T15:00:00", "open": 9.16e-06, "high": 9.18e-06, "low": 9.02e-06, "close": 9.07e-06, "volume": 8369980139.0, "close_time": 1768924799999, "quote_volume": 75847.15541432, "trades": 529, "taker_buy_base": 4307256410.0, "taker_buy_quote": 39039.90864553 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 9.08e-06, "high": 9.14e-06, "low": 8.93e-06, "close": 8.98e-06, "volume": 16546098166.0, "close_time": 1768928399999, "quote_volume": 149001.79236803, "trades": 697, "taker_buy_base": 7329967011.0, "taker_buy_quote": 66099.10490847 }, { "timestamp": 1768928400000, "datetime": "2026-01-20T17:00:00", "open": 8.98e-06, "high": 9.05e-06, "low": 8.84e-06, "close": 8.93e-06, "volume": 17352332746.0, "close_time": 1768931999999, "quote_volume": 154950.21059012, "trades": 768, "taker_buy_base": 9511685439.0, "taker_buy_quote": 85022.39249417 }, { "timestamp": 1768932000000, "datetime": "2026-01-20T18:00:00", "open": 8.94e-06, "high": 8.97e-06, "low": 8.87e-06, "close": 8.9e-06, "volume": 4994887518.0, "close_time": 1768935599999, "quote_volume": 44570.68194815, "trades": 245, "taker_buy_base": 2598026970.0, "taker_buy_quote": 23227.61577092 }, { "timestamp": 1768935600000, "datetime": "2026-01-20T19:00:00", "open": 8.92e-06, "high": 8.96e-06, "low": 8.89e-06, "close": 8.93e-06, "volume": 1827698120.0, "close_time": 1768939199999, "quote_volume": 16310.10823827, "trades": 148, "taker_buy_base": 772712287.0, "taker_buy_quote": 6903.48131221 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 8.92e-06, "high": 9.01e-06, "low": 8.9e-06, "close": 8.99e-06, "volume": 3354134308.0, "close_time": 1768942799999, "quote_volume": 30067.21661139, "trades": 311, "taker_buy_base": 1104055933.0, "taker_buy_quote": 9898.254328 }, { "timestamp": 1768942800000, "datetime": "2026-01-20T21:00:00", "open": 9e-06, "high": 9e-06, "low": 8.89e-06, "close": 8.89e-06, "volume": 1856766694.0, "close_time": 1768946399999, "quote_volume": 16576.56402046, "trades": 184, "taker_buy_base": 599159454.0, "taker_buy_quote": 5373.73268726 }, { "timestamp": 1768946400000, "datetime": "2026-01-20T22:00:00", "open": 8.9e-06, "high": 8.92e-06, "low": 7.99e-06, "close": 8.81e-06, "volume": 47196385586.0, "close_time": 1768949999999, "quote_volume": 403381.99790849, "trades": 1483, "taker_buy_base": 20451682266.0, "taker_buy_quote": 171171.35477896 }, { "timestamp": 1768950000000, "datetime": "2026-01-20T23:00:00", "open": 8.81e-06, "high": 8.85e-06, "low": 8.76e-06, "close": 8.82e-06, "volume": 4094180517.0, "close_time": 1768953599999, "quote_volume": 36108.60025603, "trades": 297, "taker_buy_base": 2007314165.0, "taker_buy_quote": 17717.41917505 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 8.82e-06, "high": 9.06e-06, "low": 8.81e-06, "close": 9.05e-06, "volume": 5855577872.0, "close_time": 1768957199999, "quote_volume": 52519.72648293, "trades": 533, "taker_buy_base": 4782753570.0, "taker_buy_quote": 42916.30049457 }, { "timestamp": 1768957200000, "datetime": "2026-01-21T01:00:00", "open": 9.06e-06, "high": 9.11e-06, "low": 9.02e-06, "close": 9.05e-06, "volume": 5275994550.0, "close_time": 1768960799999, "quote_volume": 47851.37784029, "trades": 442, "taker_buy_base": 4128711180.0, "taker_buy_quote": 37455.08164504 }, { "timestamp": 1768960800000, "datetime": "2026-01-21T02:00:00", "open": 9.05e-06, "high": 9.12e-06, "low": 9.01e-06, "close": 9.07e-06, "volume": 5274805578.0, "close_time": 1768964399999, "quote_volume": 47834.2184486, "trades": 391, "taker_buy_base": 2440162228.0, "taker_buy_quote": 22122.02215391 }, { "timestamp": 1768964400000, "datetime": "2026-01-21T03:00:00", "open": 9.06e-06, "high": 9.13e-06, "low": 9.05e-06, "close": 9.09e-06, "volume": 4495948650.0, "close_time": 1768967999999, "quote_volume": 40869.65675328, "trades": 276, "taker_buy_base": 2769861261.0, "taker_buy_quote": 25178.51693425 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 9.08e-06, "high": 9.12e-06, "low": 9.07e-06, "close": 9.08e-06, "volume": 1082838169.0, "close_time": 1768971599999, "quote_volume": 9850.78524507, "trades": 75, "taker_buy_base": 648729235.0, "taker_buy_quote": 5906.68155529 }, { "timestamp": 1768971600000, "datetime": "2026-01-21T05:00:00", "open": 9.08e-06, "high": 9.14e-06, "low": 9.08e-06, "close": 9.1e-06, "volume": 1948297722.0, "close_time": 1768975199999, "quote_volume": 17733.1885317, "trades": 236, "taker_buy_base": 1198980616.0, "taker_buy_quote": 10918.40899821 }, { "timestamp": 1768975200000, "datetime": "2026-01-21T06:00:00", "open": 9.1e-06, "high": 9.12e-06, "low": 9.07e-06, "close": 9.09e-06, "volume": 3247445022.0, "close_time": 1768978799999, "quote_volume": 29539.12829771, "trades": 149, "taker_buy_base": 1490683831.0, "taker_buy_quote": 13557.23460263 }, { "timestamp": 1768978800000, "datetime": "2026-01-21T07:00:00", "open": 9.08e-06, "high": 9.16e-06, "low": 9.06e-06, "close": 9.1e-06, "volume": 5221387274.0, "close_time": 1768982399999, "quote_volume": 47475.31631474, "trades": 243, "taker_buy_base": 1364354043.0, "taker_buy_quote": 12436.90125413 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 9.11e-06, "high": 9.11e-06, "low": 9.02e-06, "close": 9.03e-06, "volume": 2852401100.0, "close_time": 1768985999999, "quote_volume": 25848.08447092, "trades": 184, "taker_buy_base": 2106614414.0, "taker_buy_quote": 19093.87658678 }, { "timestamp": 1768986000000, "datetime": "2026-01-21T09:00:00", "open": 9.03e-06, "high": 9.04e-06, "low": 9.02e-06, "close": 9.03e-06, "volume": 5655874191.0, "close_time": 1768989599999, "quote_volume": 51076.22311551, "trades": 106, "taker_buy_base": 518175802.0, "taker_buy_quote": 4683.58817791 }, { "timestamp": 1768989600000, "datetime": "2026-01-21T10:00:00", "open": 9.03e-06, "high": 9.08e-06, "low": 8.96e-06, "close": 8.97e-06, "volume": 5422962283.0, "close_time": 1768993199999, "quote_volume": 48773.68094456, "trades": 242, "taker_buy_base": 3119433845.0, "taker_buy_quote": 28084.19462324 }, { "timestamp": 1768993200000, "datetime": "2026-01-21T11:00:00", "open": 8.95e-06, "high": 9e-06, "low": 8.83e-06, "close": 8.86e-06, "volume": 9871908201.0, "close_time": 1768996799999, "quote_volume": 88027.04179196, "trades": 424, "taker_buy_base": 5566586979.0, "taker_buy_quote": 49675.51186903 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 8.86e-06, "high": 8.92e-06, "low": 8.75e-06, "close": 8.92e-06, "volume": 14560782116.0, "close_time": 1769000399999, "quote_volume": 128565.44327542, "trades": 644, "taker_buy_base": 6523576072.0, "taker_buy_quote": 57637.14274636 }, { "timestamp": 1769000400000, "datetime": "2026-01-21T13:00:00", "open": 8.9e-06, "high": 8.91e-06, "low": 8.79e-06, "close": 8.82e-06, "volume": 3136249796.0, "close_time": 1769003999999, "quote_volume": 27767.67856597, "trades": 212, "taker_buy_base": 2028922244.0, "taker_buy_quote": 17971.68438332 }, { "timestamp": 1769004000000, "datetime": "2026-01-21T14:00:00", "open": 8.82e-06, "high": 9.16e-06, "low": 8.82e-06, "close": 9.14e-06, "volume": 23343333630.0, "close_time": 1769007599999, "quote_volume": 210792.72807653, "trades": 1209, "taker_buy_base": 12010683159.0, "taker_buy_quote": 108388.62443127 }, { "timestamp": 1769007600000, "datetime": "2026-01-21T15:00:00", "open": 9.13e-06, "high": 9.24e-06, "low": 9.08e-06, "close": 9.22e-06, "volume": 17514200824.0, "close_time": 1769011199999, "quote_volume": 160468.03506942, "trades": 787, "taker_buy_base": 9433812373.0, "taker_buy_quote": 86504.14422145 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 9.22e-06, "high": 9.23e-06, "low": 8.8e-06, "close": 8.8e-06, "volume": 20635186170.0, "close_time": 1769014799999, "quote_volume": 185794.05818014, "trades": 1180, "taker_buy_base": 6243172721.0, "taker_buy_quote": 55754.87354487 }, { "timestamp": 1769014800000, "datetime": "2026-01-21T17:00:00", "open": 8.84e-06, "high": 8.92e-06, "low": 8.75e-06, "close": 8.88e-06, "volume": 14543183868.0, "close_time": 1769018399999, "quote_volume": 128677.24364788, "trades": 993, "taker_buy_base": 7408074398.0, "taker_buy_quote": 65637.39596132 }, { "timestamp": 1769018400000, "datetime": "2026-01-21T18:00:00", "open": 8.88e-06, "high": 8.95e-06, "low": 8.83e-06, "close": 8.91e-06, "volume": 2761100850.0, "close_time": 1769021999999, "quote_volume": 24570.63249093, "trades": 250, "taker_buy_base": 1769962395.0, "taker_buy_quote": 15734.48622542 }, { "timestamp": 1769022000000, "datetime": "2026-01-21T19:00:00", "open": 8.94e-06, "high": 9.31e-06, "low": 8.88e-06, "close": 9.31e-06, "volume": 14673626633.0, "close_time": 1769025599999, "quote_volume": 134537.36765804, "trades": 1134, "taker_buy_base": 6083453859.0, "taker_buy_quote": 55675.79308653 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 9.3e-06, "high": 9.33e-06, "low": 9.11e-06, "close": 9.3e-06, "volume": 10072088672.0, "close_time": 1769029199999, "quote_volume": 92700.46519409, "trades": 602, "taker_buy_base": 4698566995.0, "taker_buy_quote": 43354.31242998 }, { "timestamp": 1769029200000, "datetime": "2026-01-21T21:00:00", "open": 9.3e-06, "high": 9.46e-06, "low": 9.27e-06, "close": 9.39e-06, "volume": 24684746028.0, "close_time": 1769032799999, "quote_volume": 231301.7077321, "trades": 981, "taker_buy_base": 12410939653.0, "taker_buy_quote": 116512.46505286 }, { "timestamp": 1769032800000, "datetime": "2026-01-21T22:00:00", "open": 9.38e-06, "high": 9.46e-06, "low": 9.28e-06, "close": 9.29e-06, "volume": 11951118989.0, "close_time": 1769036399999, "quote_volume": 111697.05408034, "trades": 369, "taker_buy_base": 2463136911.0, "taker_buy_quote": 23044.45068775 }, { "timestamp": 1769036400000, "datetime": "2026-01-21T23:00:00", "open": 9.29e-06, "high": 9.32e-06, "low": 9.11e-06, "close": 9.17e-06, "volume": 18812468238.0, "close_time": 1769039999999, "quote_volume": 173752.38252578, "trades": 668, "taker_buy_base": 5665906885.0, "taker_buy_quote": 52399.05389635 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 9.18e-06, "high": 9.33e-06, "low": 9.18e-06, "close": 9.28e-06, "volume": 7162547946.0, "close_time": 1769043599999, "quote_volume": 66318.06325623, "trades": 395, "taker_buy_base": 4474195056.0, "taker_buy_quote": 41418.44585317 }, { "timestamp": 1769043600000, "datetime": "2026-01-22T01:00:00", "open": 9.29e-06, "high": 9.35e-06, "low": 9.24e-06, "close": 9.3e-06, "volume": 3101289736.0, "close_time": 1769047199999, "quote_volume": 28870.45639499, "trades": 277, "taker_buy_base": 2152541515.0, "taker_buy_quote": 20050.0184122 }, { "timestamp": 1769047200000, "datetime": "2026-01-22T02:00:00", "open": 9.29e-06, "high": 9.35e-06, "low": 9.29e-06, "close": 9.3e-06, "volume": 2779031838.0, "close_time": 1769050799999, "quote_volume": 25922.24901765, "trades": 143, "taker_buy_base": 1130306958.0, "taker_buy_quote": 10545.15257629 }, { "timestamp": 1769050800000, "datetime": "2026-01-22T03:00:00", "open": 9.31e-06, "high": 9.36e-06, "low": 9.21e-06, "close": 9.23e-06, "volume": 1639512237.0, "close_time": 1769054399999, "quote_volume": 15214.41381984, "trades": 184, "taker_buy_base": 1171404889.0, "taker_buy_quote": 10876.4471131 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 9.22e-06, "high": 9.26e-06, "low": 9.21e-06, "close": 9.25e-06, "volume": 1710611828.0, "close_time": 1769057999999, "quote_volume": 15806.86119949, "trades": 132, "taker_buy_base": 925729724.0, "taker_buy_quote": 8554.67145551 }, { "timestamp": 1769058000000, "datetime": "2026-01-22T05:00:00", "open": 9.26e-06, "high": 9.26e-06, "low": 9.16e-06, "close": 9.18e-06, "volume": 2415263162.0, "close_time": 1769061599999, "quote_volume": 22173.9654896, "trades": 162, "taker_buy_base": 879596818.0, "taker_buy_quote": 8088.42444736 }, { "timestamp": 1769061600000, "datetime": "2026-01-22T06:00:00", "open": 9.19e-06, "high": 9.21e-06, "low": 9.11e-06, "close": 9.16e-06, "volume": 4471791740.0, "close_time": 1769065199999, "quote_volume": 40928.69627403, "trades": 236, "taker_buy_base": 3323209033.0, "taker_buy_quote": 30425.97708253 }, { "timestamp": 1769065200000, "datetime": "2026-01-22T07:00:00", "open": 9.17e-06, "high": 9.17e-06, "low": 9.06e-06, "close": 9.09e-06, "volume": 5927916101.0, "close_time": 1769068799999, "quote_volume": 53931.1674129, "trades": 320, "taker_buy_base": 3031950661.0, "taker_buy_quote": 27578.92187355 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 9.09e-06, "high": 9.17e-06, "low": 9.08e-06, "close": 9.16e-06, "volume": 3455361411.0, "close_time": 1769072399999, "quote_volume": 31490.53721309, "trades": 204, "taker_buy_base": 1839388737.0, "taker_buy_quote": 16782.32827303 }, { "timestamp": 1769072400000, "datetime": "2026-01-22T09:00:00", "open": 9.16e-06, "high": 9.22e-06, "low": 9.15e-06, "close": 9.2e-06, "volume": 2031326404.0, "close_time": 1769075999999, "quote_volume": 18615.07112456, "trades": 223, "taker_buy_base": 1575700793.0, "taker_buy_quote": 14437.15634617 }, { "timestamp": 1769076000000, "datetime": "2026-01-22T10:00:00", "open": 9.2e-06, "high": 9.2e-06, "low": 9.16e-06, "close": 9.17e-06, "volume": 1547010914.0, "close_time": 1769079599999, "quote_volume": 14204.23033606, "trades": 183, "taker_buy_base": 1109755410.0, "taker_buy_quote": 10190.3036419 }, { "timestamp": 1769079600000, "datetime": "2026-01-22T11:00:00", "open": 9.15e-06, "high": 9.16e-06, "low": 9.1e-06, "close": 9.11e-06, "volume": 614875437.0, "close_time": 1769083199999, "quote_volume": 5607.66745833, "trades": 116, "taker_buy_base": 211499154.0, "taker_buy_quote": 1928.45073348 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 9.1e-06, "high": 9.11e-06, "low": 9.07e-06, "close": 9.09e-06, "volume": 4480533783.0, "close_time": 1769086799999, "quote_volume": 40762.32541969, "trades": 154, "taker_buy_base": 1616875730.0, "taker_buy_quote": 14711.16899802 }, { "timestamp": 1769086800000, "datetime": "2026-01-22T13:00:00", "open": 9.1e-06, "high": 9.18e-06, "low": 9e-06, "close": 9.04e-06, "volume": 8257882477.0, "close_time": 1769090399999, "quote_volume": 74843.08437465, "trades": 348, "taker_buy_base": 2726961416.0, "taker_buy_quote": 24795.16841244 }, { "timestamp": 1769090400000, "datetime": "2026-01-22T14:00:00", "open": 9.03e-06, "high": 9.04e-06, "low": 8.87e-06, "close": 8.9e-06, "volume": 10411636572.0, "close_time": 1769093999999, "quote_volume": 93046.32151468, "trades": 660, "taker_buy_base": 3071380301.0, "taker_buy_quote": 27486.2163992 }, { "timestamp": 1769094000000, "datetime": "2026-01-22T15:00:00", "open": 8.89e-06, "high": 9e-06, "low": 8.84e-06, "close": 8.96e-06, "volume": 30465570982.0, "close_time": 1769097599999, "quote_volume": 272451.5006486, "trades": 738, "taker_buy_base": 10781004437.0, "taker_buy_quote": 96424.82582773 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 8.98e-06, "high": 9.1e-06, "low": 8.95e-06, "close": 9.08e-06, "volume": 6058093909.0, "close_time": 1769101199999, "quote_volume": 54611.60048624, "trades": 429, "taker_buy_base": 4032583116.0, "taker_buy_quote": 36382.78156331 }, { "timestamp": 1769101200000, "datetime": "2026-01-22T17:00:00", "open": 9.08e-06, "high": 9.1e-06, "low": 9e-06, "close": 9.09e-06, "volume": 1948037354.0, "close_time": 1769104799999, "quote_volume": 17669.0643152, "trades": 300, "taker_buy_base": 999019310.0, "taker_buy_quote": 9066.65206118 }, { "timestamp": 1769104800000, "datetime": "2026-01-22T18:00:00", "open": 9.09e-06, "high": 9.1e-06, "low": 9.03e-06, "close": 9.03e-06, "volume": 4486681596.0, "close_time": 1769108399999, "quote_volume": 40574.74166237, "trades": 168, "taker_buy_base": 2692376998.0, "taker_buy_quote": 24352.64708388 }, { "timestamp": 1769108400000, "datetime": "2026-01-22T19:00:00", "open": 9.03e-06, "high": 9.11e-06, "low": 8.99e-06, "close": 9.09e-06, "volume": 3184190410.0, "close_time": 1769111999999, "quote_volume": 28809.48780059, "trades": 200, "taker_buy_base": 2325398310.0, "taker_buy_quote": 21032.14280956 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 9.07e-06, "high": 9.08e-06, "low": 8.97e-06, "close": 9e-06, "volume": 6936535304.0, "close_time": 1769115599999, "quote_volume": 62464.58780868, "trades": 195, "taker_buy_base": 680984490.0, "taker_buy_quote": 6131.18514563 }, { "timestamp": 1769115600000, "datetime": "2026-01-22T21:00:00", "open": 9.01e-06, "high": 9.05e-06, "low": 8.98e-06, "close": 8.98e-06, "volume": 1580227882.0, "close_time": 1769119199999, "quote_volume": 14244.01027985, "trades": 173, "taker_buy_base": 1001077208.0, "taker_buy_quote": 9026.1125227 }, { "timestamp": 1769119200000, "datetime": "2026-01-22T22:00:00", "open": 8.99e-06, "high": 9.01e-06, "low": 8.94e-06, "close": 8.99e-06, "volume": 3060153342.0, "close_time": 1769122799999, "quote_volume": 27446.32684687, "trades": 141, "taker_buy_base": 1109762473.0, "taker_buy_quote": 9976.07112437 }, { "timestamp": 1769122800000, "datetime": "2026-01-22T23:00:00", "open": 8.96e-06, "high": 9e-06, "low": 8.93e-06, "close": 8.98e-06, "volume": 1762691207.0, "close_time": 1769126399999, "quote_volume": 15796.31365023, "trades": 55, "taker_buy_base": 856592662.0, "taker_buy_quote": 7676.2649885 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 8.99e-06, "high": 9.01e-06, "low": 8.95e-06, "close": 8.99e-06, "volume": 1704879484.0, "close_time": 1769129999999, "quote_volume": 15312.41859632, "trades": 153, "taker_buy_base": 743758823.0, "taker_buy_quote": 6686.99028509 }, { "timestamp": 1769130000000, "datetime": "2026-01-23T01:00:00", "open": 9e-06, "high": 9.08e-06, "low": 9e-06, "close": 9.07e-06, "volume": 2084737066.0, "close_time": 1769133599999, "quote_volume": 18841.37142208, "trades": 234, "taker_buy_base": 1740496647.0, "taker_buy_quote": 15730.33430704 }, { "timestamp": 1769133600000, "datetime": "2026-01-23T02:00:00", "open": 9.08e-06, "high": 9.1e-06, "low": 9.04e-06, "close": 9.04e-06, "volume": 4448375623.0, "close_time": 1769137199999, "quote_volume": 40395.53939392, "trades": 169, "taker_buy_base": 1386616549.0, "taker_buy_quote": 12600.00384671 }, { "timestamp": 1769137200000, "datetime": "2026-01-23T03:00:00", "open": 9.05e-06, "high": 9.15e-06, "low": 9.05e-06, "close": 9.12e-06, "volume": 1132148521.0, "close_time": 1769140799999, "quote_volume": 10328.8249992, "trades": 136, "taker_buy_base": 688578757.0, "taker_buy_quote": 6286.07076997 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 9.12e-06, "high": 9.21e-06, "low": 9.12e-06, "close": 9.19e-06, "volume": 3135828020.0, "close_time": 1769144399999, "quote_volume": 28773.85983859, "trades": 267, "taker_buy_base": 2666805603.0, "taker_buy_quote": 24472.8891014 }, { "timestamp": 1769144400000, "datetime": "2026-01-23T05:00:00", "open": 9.18e-06, "high": 9.19e-06, "low": 9.13e-06, "close": 9.18e-06, "volume": 6093022024.0, "close_time": 1769147999999, "quote_volume": 55833.39481826, "trades": 133, "taker_buy_base": 1400478182.0, "taker_buy_quote": 12847.67418454 }, { "timestamp": 1769148000000, "datetime": "2026-01-23T06:00:00", "open": 9.18e-06, "high": 9.2e-06, "low": 9.1e-06, "close": 9.1e-06, "volume": 4644098615.0, "close_time": 1769151599999, "quote_volume": 42570.15509275, "trades": 218, "taker_buy_base": 3010272250.0, "taker_buy_quote": 27588.97680742 }, { "timestamp": 1769151600000, "datetime": "2026-01-23T07:00:00", "open": 9.11e-06, "high": 9.13e-06, "low": 9.1e-06, "close": 9.12e-06, "volume": 2500684626.0, "close_time": 1769155199999, "quote_volume": 22795.46911391, "trades": 125, "taker_buy_base": 1243956389.0, "taker_buy_quote": 11344.18919359 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 9.12e-06, "high": 9.14e-06, "low": 9.01e-06, "close": 9.03e-06, "volume": 1957306726.0, "close_time": 1769158799999, "quote_volume": 17767.90846123, "trades": 218, "taker_buy_base": 773790305.0, "taker_buy_quote": 7016.59686358 }, { "timestamp": 1769158800000, "datetime": "2026-01-23T09:00:00", "open": 9.03e-06, "high": 9.07e-06, "low": 9.01e-06, "close": 9.04e-06, "volume": 1921442901.0, "close_time": 1769162399999, "quote_volume": 17365.34755807, "trades": 146, "taker_buy_base": 295020175.0, "taker_buy_quote": 2671.87839048 }, { "timestamp": 1769162400000, "datetime": "2026-01-23T10:00:00", "open": 9.05e-06, "high": 9.07e-06, "low": 9.01e-06, "close": 9.03e-06, "volume": 1768484285.0, "close_time": 1769165999999, "quote_volume": 15984.3108469, "trades": 140, "taker_buy_base": 880841546.0, "taker_buy_quote": 7964.25838538 }, { "timestamp": 1769166000000, "datetime": "2026-01-23T11:00:00", "open": 9.03e-06, "high": 9.09e-06, "low": 9.03e-06, "close": 9.08e-06, "volume": 2428130997.0, "close_time": 1769169599999, "quote_volume": 22025.37389825, "trades": 186, "taker_buy_base": 874016674.0, "taker_buy_quote": 7923.10353062 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 9.08e-06, "high": 9.09e-06, "low": 9.02e-06, "close": 9.07e-06, "volume": 2960559215.0, "close_time": 1769173199999, "quote_volume": 26799.72857586, "trades": 233, "taker_buy_base": 1586917587.0, "taker_buy_quote": 14372.58510548 }, { "timestamp": 1769173200000, "datetime": "2026-01-23T13:00:00", "open": 9.07e-06, "high": 9.1e-06, "low": 9.06e-06, "close": 9.08e-06, "volume": 7689948429.0, "close_time": 1769176799999, "quote_volume": 69829.25277095, "trades": 411, "taker_buy_base": 5577824546.0, "taker_buy_quote": 50650.0573602 }, { "timestamp": 1769176800000, "datetime": "2026-01-23T14:00:00", "open": 9.08e-06, "high": 9.11e-06, "low": 8.85e-06, "close": 8.93e-06, "volume": 15782540393.0, "close_time": 1769180399999, "quote_volume": 141456.26305998, "trades": 1120, "taker_buy_base": 8025274091.0, "taker_buy_quote": 71937.63615661 }, { "timestamp": 1769180400000, "datetime": "2026-01-23T15:00:00", "open": 8.94e-06, "high": 9.17e-06, "low": 8.89e-06, "close": 9.17e-06, "volume": 8688825209.0, "close_time": 1769183999999, "quote_volume": 78545.38290878, "trades": 692, "taker_buy_base": 5216315527.0, "taker_buy_quote": 47184.63024492 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 9.17e-06, "high": 9.28e-06, "low": 9.07e-06, "close": 9.2e-06, "volume": 12146272994.0, "close_time": 1769187599999, "quote_volume": 111716.12599823, "trades": 701, "taker_buy_base": 6670979978.0, "taker_buy_quote": 61311.89343785 }, { "timestamp": 1769187600000, "datetime": "2026-01-23T17:00:00", "open": 9.19e-06, "high": 9.4e-06, "low": 9.11e-06, "close": 9.24e-06, "volume": 20563924504.0, "close_time": 1769191199999, "quote_volume": 191042.53769907, "trades": 1041, "taker_buy_base": 9919752474.0, "taker_buy_quote": 92050.585723 }, { "timestamp": 1769191200000, "datetime": "2026-01-23T18:00:00", "open": 9.23e-06, "high": 9.3e-06, "low": 9.21e-06, "close": 9.25e-06, "volume": 12116137721.0, "close_time": 1769194799999, "quote_volume": 112138.8436494, "trades": 480, "taker_buy_base": 7543034516.0, "taker_buy_quote": 69771.56131297 }, { "timestamp": 1769194800000, "datetime": "2026-01-23T19:00:00", "open": 9.24e-06, "high": 9.25e-06, "low": 9e-06, "close": 9.06e-06, "volume": 17776608144.0, "close_time": 1769198399999, "quote_volume": 161437.97464612, "trades": 773, "taker_buy_base": 4216623206.0, "taker_buy_quote": 38251.92427452 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 9.03e-06, "high": 9.07e-06, "low": 8.93e-06, "close": 8.97e-06, "volume": 7650274179.0, "close_time": 1769201999999, "quote_volume": 68827.39655072, "trades": 445, "taker_buy_base": 3902060434.0, "taker_buy_quote": 35086.42626396 }, { "timestamp": 1769202000000, "datetime": "2026-01-23T21:00:00", "open": 8.98e-06, "high": 9.04e-06, "low": 8.98e-06, "close": 8.98e-06, "volume": 3496413241.0, "close_time": 1769205599999, "quote_volume": 31481.37432448, "trades": 164, "taker_buy_base": 450836258.0, "taker_buy_quote": 4065.0662662 }, { "timestamp": 1769205600000, "datetime": "2026-01-23T22:00:00", "open": 8.98e-06, "high": 9.09e-06, "low": 8.98e-06, "close": 9.07e-06, "volume": 6258530425.0, "close_time": 1769209199999, "quote_volume": 56647.52289281, "trades": 202, "taker_buy_base": 3283891765.0, "taker_buy_quote": 29752.70080004 }, { "timestamp": 1769209200000, "datetime": "2026-01-23T23:00:00", "open": 9.05e-06, "high": 9.07e-06, "low": 9.01e-06, "close": 9.03e-06, "volume": 4476184813.0, "close_time": 1769212799999, "quote_volume": 40404.29646352, "trades": 88, "taker_buy_base": 831938152.0, "taker_buy_quote": 7536.49403261 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 9.03e-06, "high": 9.05e-06, "low": 9e-06, "close": 9e-06, "volume": 913643843.0, "close_time": 1769216399999, "quote_volume": 8234.8677954, "trades": 63, "taker_buy_base": 101160498.0, "taker_buy_quote": 912.59782719 }, { "timestamp": 1769216400000, "datetime": "2026-01-24T01:00:00", "open": 8.99e-06, "high": 9.01e-06, "low": 8.96e-06, "close": 8.99e-06, "volume": 966030817.0, "close_time": 1769219999999, "quote_volume": 8684.35469671, "trades": 121, "taker_buy_base": 610797762.0, "taker_buy_quote": 5495.77411507 }, { "timestamp": 1769220000000, "datetime": "2026-01-24T02:00:00", "open": 8.99e-06, "high": 9.02e-06, "low": 8.99e-06, "close": 9e-06, "volume": 942692616.0, "close_time": 1769223599999, "quote_volume": 8490.74286808, "trades": 65, "taker_buy_base": 797586912.0, "taker_buy_quote": 7185.71942427 }, { "timestamp": 1769223600000, "datetime": "2026-01-24T03:00:00", "open": 9e-06, "high": 9.08e-06, "low": 8.99e-06, "close": 9.05e-06, "volume": 1458063801.0, "close_time": 1769227199999, "quote_volume": 13205.59336475, "trades": 162, "taker_buy_base": 400022879.0, "taker_buy_quote": 3621.69226797 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 9.06e-06, "high": 9.09e-06, "low": 9.03e-06, "close": 9.03e-06, "volume": 1475623465.0, "close_time": 1769230799999, "quote_volume": 13359.38076903, "trades": 212, "taker_buy_base": 1105555222.0, "taker_buy_quote": 10007.80878 }, { "timestamp": 1769230800000, "datetime": "2026-01-24T05:00:00", "open": 9.02e-06, "high": 9.05e-06, "low": 9.01e-06, "close": 9.03e-06, "volume": 691500097.0, "close_time": 1769234399999, "quote_volume": 6247.4760593, "trades": 84, "taker_buy_base": 321031722.0, "taker_buy_quote": 2901.11258103 }, { "timestamp": 1769234400000, "datetime": "2026-01-24T06:00:00", "open": 9.05e-06, "high": 9.05e-06, "low": 9.02e-06, "close": 9.03e-06, "volume": 3811931073.0, "close_time": 1769237999999, "quote_volume": 34428.08430176, "trades": 163, "taker_buy_base": 1217846922.0, "taker_buy_quote": 10999.30861903 }, { "timestamp": 1769238000000, "datetime": "2026-01-24T07:00:00", "open": 9.02e-06, "high": 9.03e-06, "low": 8.98e-06, "close": 8.98e-06, "volume": 1612688852.0, "close_time": 1769241599999, "quote_volume": 14523.47336393, "trades": 105, "taker_buy_base": 1224653173.0, "taker_buy_quote": 11032.48577409 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 8.98e-06, "high": 9.02e-06, "low": 8.97e-06, "close": 9.02e-06, "volume": 1867005510.0, "close_time": 1769245199999, "quote_volume": 16809.44801811, "trades": 87, "taker_buy_base": 943049901.0, "taker_buy_quote": 8481.35903409 }, { "timestamp": 1769245200000, "datetime": "2026-01-24T09:00:00", "open": 9.02e-06, "high": 9.02e-06, "low": 8.96e-06, "close": 8.97e-06, "volume": 1351654504.0, "close_time": 1769248799999, "quote_volume": 12145.49058412, "trades": 105, "taker_buy_base": 850053238.0, "taker_buy_quote": 7642.73748908 }, { "timestamp": 1769248800000, "datetime": "2026-01-24T10:00:00", "open": 8.97e-06, "high": 8.99e-06, "low": 8.95e-06, "close": 8.99e-06, "volume": 525462472.0, "close_time": 1769252399999, "quote_volume": 4715.7729896, "trades": 87, "taker_buy_base": 339803901.0, "taker_buy_quote": 3048.80355811 }, { "timestamp": 1769252400000, "datetime": "2026-01-24T11:00:00", "open": 8.98e-06, "high": 9.01e-06, "low": 8.98e-06, "close": 8.99e-06, "volume": 859047596.0, "close_time": 1769255999999, "quote_volume": 7727.80389613, "trades": 84, "taker_buy_base": 462126620.0, "taker_buy_quote": 4158.96362727 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 8.99e-06, "high": 9e-06, "low": 8.97e-06, "close": 8.97e-06, "volume": 1298595545.0, "close_time": 1769259599999, "quote_volume": 11667.0186702, "trades": 93, "taker_buy_base": 617150377.0, "taker_buy_quote": 5547.36528143 }, { "timestamp": 1769259600000, "datetime": "2026-01-24T13:00:00", "open": 8.98e-06, "high": 8.99e-06, "low": 8.94e-06, "close": 8.94e-06, "volume": 847869612.0, "close_time": 1769263199999, "quote_volume": 7596.96784531, "trades": 102, "taker_buy_base": 144494447.0, "taker_buy_quote": 1295.57174189 }, { "timestamp": 1769263200000, "datetime": "2026-01-24T14:00:00", "open": 8.93e-06, "high": 8.98e-06, "low": 8.93e-06, "close": 8.97e-06, "volume": 606828771.0, "close_time": 1769266799999, "quote_volume": 5432.65896915, "trades": 302, "taker_buy_base": 506184292.0, "taker_buy_quote": 4531.59921389 }, { "timestamp": 1769266800000, "datetime": "2026-01-24T15:00:00", "open": 8.97e-06, "high": 8.99e-06, "low": 8.89e-06, "close": 8.92e-06, "volume": 6920706742.0, "close_time": 1769270399999, "quote_volume": 61828.75995994, "trades": 451, "taker_buy_base": 3303595367.0, "taker_buy_quote": 29557.81815021 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 8.91e-06, "high": 8.93e-06, "low": 8.85e-06, "close": 8.91e-06, "volume": 5545313990.0, "close_time": 1769273999999, "quote_volume": 49213.47873103, "trades": 353, "taker_buy_base": 2155566424.0, "taker_buy_quote": 19170.13532904 }, { "timestamp": 1769274000000, "datetime": "2026-01-24T17:00:00", "open": 8.91e-06, "high": 8.94e-06, "low": 8.9e-06, "close": 8.93e-06, "volume": 626076838.0, "close_time": 1769277599999, "quote_volume": 5588.05446306, "trades": 72, "taker_buy_base": 444300641.0, "taker_buy_quote": 3966.62636639 }, { "timestamp": 1769277600000, "datetime": "2026-01-24T18:00:00", "open": 8.94e-06, "high": 8.95e-06, "low": 8.92e-06, "close": 8.92e-06, "volume": 5709926843.0, "close_time": 1769281199999, "quote_volume": 50991.4899384, "trades": 156, "taker_buy_base": 1893668157.0, "taker_buy_quote": 16915.01206883 }, { "timestamp": 1769281200000, "datetime": "2026-01-24T19:00:00", "open": 8.91e-06, "high": 8.92e-06, "low": 8.88e-06, "close": 8.89e-06, "volume": 1510358991.0, "close_time": 1769284799999, "quote_volume": 13446.05599071, "trades": 107, "taker_buy_base": 1029190679.0, "taker_buy_quote": 9167.7318998 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 8.89e-06, "high": 8.92e-06, "low": 8.88e-06, "close": 8.91e-06, "volume": 267186801.0, "close_time": 1769288399999, "quote_volume": 2380.65544061, "trades": 105, "taker_buy_base": 147281414.0, "taker_buy_quote": 1312.54287702 }, { "timestamp": 1769288400000, "datetime": "2026-01-24T21:00:00", "open": 8.91e-06, "high": 8.91e-06, "low": 8.88e-06, "close": 8.88e-06, "volume": 361290727.0, "close_time": 1769291999999, "quote_volume": 3212.45965753, "trades": 102, "taker_buy_base": 83316491.0, "taker_buy_quote": 741.20069809 }, { "timestamp": 1769292000000, "datetime": "2026-01-24T22:00:00", "open": 8.88e-06, "high": 8.95e-06, "low": 8.88e-06, "close": 8.94e-06, "volume": 3077585070.0, "close_time": 1769295599999, "quote_volume": 27415.96717192, "trades": 200, "taker_buy_base": 1249575412.0, "taker_buy_quote": 11137.0260692 }, { "timestamp": 1769295600000, "datetime": "2026-01-24T23:00:00", "open": 8.95e-06, "high": 8.95e-06, "low": 8.84e-06, "close": 8.85e-06, "volume": 1192194918.0, "close_time": 1769299199999, "quote_volume": 10590.78521257, "trades": 152, "taker_buy_base": 161464478.0, "taker_buy_quote": 1439.00176027 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 8.85e-06, "high": 8.87e-06, "low": 8.82e-06, "close": 8.86e-06, "volume": 3946714596.0, "close_time": 1769302799999, "quote_volume": 34870.80400607, "trades": 237, "taker_buy_base": 1422408832.0, "taker_buy_quote": 12574.62792377 }, { "timestamp": 1769302800000, "datetime": "2026-01-25T01:00:00", "open": 8.86e-06, "high": 8.87e-06, "low": 8.81e-06, "close": 8.84e-06, "volume": 3052122034.0, "close_time": 1769306399999, "quote_volume": 26973.01864409, "trades": 154, "taker_buy_base": 1211575406.0, "taker_buy_quote": 10730.02589681 }, { "timestamp": 1769306400000, "datetime": "2026-01-25T02:00:00", "open": 8.84e-06, "high": 8.88e-06, "low": 8.82e-06, "close": 8.84e-06, "volume": 3387715576.0, "close_time": 1769309999999, "quote_volume": 29982.37564402, "trades": 150, "taker_buy_base": 1145326237.0, "taker_buy_quote": 10124.73619223 }, { "timestamp": 1769310000000, "datetime": "2026-01-25T03:00:00", "open": 8.84e-06, "high": 8.85e-06, "low": 8.75e-06, "close": 8.81e-06, "volume": 8375453594.0, "close_time": 1769313599999, "quote_volume": 73665.093292, "trades": 348, "taker_buy_base": 3097818393.0, "taker_buy_quote": 27243.17306515 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 8.8e-06, "high": 8.86e-06, "low": 8.79e-06, "close": 8.8e-06, "volume": 1267360218.0, "close_time": 1769317199999, "quote_volume": 11191.59795157, "trades": 141, "taker_buy_base": 892861833.0, "taker_buy_quote": 7886.67332044 }, { "timestamp": 1769317200000, "datetime": "2026-01-25T05:00:00", "open": 8.8e-06, "high": 8.82e-06, "low": 8.79e-06, "close": 8.82e-06, "volume": 556503766.0, "close_time": 1769320799999, "quote_volume": 4898.49576337, "trades": 75, "taker_buy_base": 328935131.0, "taker_buy_quote": 2896.80362066 }, { "timestamp": 1769320800000, "datetime": "2026-01-25T06:00:00", "open": 8.82e-06, "high": 8.82e-06, "low": 8.77e-06, "close": 8.78e-06, "volume": 1841450252.0, "close_time": 1769324399999, "quote_volume": 16192.87629016, "trades": 203, "taker_buy_base": 1075258005.0, "taker_buy_quote": 9456.81870522 }, { "timestamp": 1769324400000, "datetime": "2026-01-25T07:00:00", "open": 8.78e-06, "high": 8.78e-06, "low": 8.71e-06, "close": 8.76e-06, "volume": 8366723748.0, "close_time": 1769327999999, "quote_volume": 73047.32248954, "trades": 183, "taker_buy_base": 649915207.0, "taker_buy_quote": 5677.3837485 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 8.76e-06, "high": 8.77e-06, "low": 8.67e-06, "close": 8.7e-06, "volume": 5196371643.0, "close_time": 1769331599999, "quote_volume": 45274.24010004, "trades": 247, "taker_buy_base": 1495625967.0, "taker_buy_quote": 13058.92431377 }, { "timestamp": 1769331600000, "datetime": "2026-01-25T09:00:00", "open": 8.69e-06, "high": 8.79e-06, "low": 8.67e-06, "close": 8.75e-06, "volume": 2595469582.0, "close_time": 1769335199999, "quote_volume": 22637.35898537, "trades": 151, "taker_buy_base": 1437964393.0, "taker_buy_quote": 12557.71228228 }, { "timestamp": 1769335200000, "datetime": "2026-01-25T10:00:00", "open": 8.75e-06, "high": 8.84e-06, "low": 8.74e-06, "close": 8.79e-06, "volume": 5570028928.0, "close_time": 1769338799999, "quote_volume": 48980.07102125, "trades": 391, "taker_buy_base": 3487422236.0, "taker_buy_quote": 30665.11979971 }, { "timestamp": 1769338800000, "datetime": "2026-01-25T11:00:00", "open": 8.78e-06, "high": 8.81e-06, "low": 8.76e-06, "close": 8.78e-06, "volume": 1702783589.0, "close_time": 1769342399999, "quote_volume": 14958.63563309, "trades": 280, "taker_buy_base": 1337771029.0, "taker_buy_quote": 11748.68233108 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 8.77e-06, "high": 8.8e-06, "low": 8.71e-06, "close": 8.8e-06, "volume": 3420596556.0, "close_time": 1769345999999, "quote_volume": 29950.12248703, "trades": 424, "taker_buy_base": 2842298297.0, "taker_buy_quote": 24889.05646407 }, { "timestamp": 1769346000000, "datetime": "2026-01-25T13:00:00", "open": 8.8e-06, "high": 8.81e-06, "low": 8.76e-06, "close": 8.8e-06, "volume": 983022957.0, "close_time": 1769349599999, "quote_volume": 8646.28954821, "trades": 341, "taker_buy_base": 799133862.0, "taker_buy_quote": 7028.66983238 }, { "timestamp": 1769349600000, "datetime": "2026-01-25T14:00:00", "open": 8.8e-06, "high": 8.8e-06, "low": 8.68e-06, "close": 8.72e-06, "volume": 968023317.0, "close_time": 1769353199999, "quote_volume": 8451.93502239, "trades": 260, "taker_buy_base": 401463993.0, "taker_buy_quote": 3518.01789544 }, { "timestamp": 1769353200000, "datetime": "2026-01-25T15:00:00", "open": 8.72e-06, "high": 8.77e-06, "low": 8.66e-06, "close": 8.68e-06, "volume": 2381171472.0, "close_time": 1769356799999, "quote_volume": 20735.94727004, "trades": 393, "taker_buy_base": 1497409796.0, "taker_buy_quote": 13044.1196315 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 8.68e-06, "high": 8.68e-06, "low": 8.45e-06, "close": 8.57e-06, "volume": 33574984236.0, "close_time": 1769360399999, "quote_volume": 287084.76032309, "trades": 1478, "taker_buy_base": 12744839387.0, "taker_buy_quote": 108805.87587026 }, { "timestamp": 1769360400000, "datetime": "2026-01-25T17:00:00", "open": 8.56e-06, "high": 8.58e-06, "low": 8.5e-06, "close": 8.52e-06, "volume": 2405960494.0, "close_time": 1769363999999, "quote_volume": 20554.41730796, "trades": 322, "taker_buy_base": 892536203.0, "taker_buy_quote": 7623.52490786 }, { "timestamp": 1769364000000, "datetime": "2026-01-25T18:00:00", "open": 8.52e-06, "high": 8.52e-06, "low": 8.37e-06, "close": 8.41e-06, "volume": 24058792904.0, "close_time": 1769367599999, "quote_volume": 202931.09705756, "trades": 1263, "taker_buy_base": 9735681240.0, "taker_buy_quote": 82094.31290481 }, { "timestamp": 1769367600000, "datetime": "2026-01-25T19:00:00", "open": 8.4e-06, "high": 8.42e-06, "low": 8.18e-06, "close": 8.23e-06, "volume": 33265721717.0, "close_time": 1769371199999, "quote_volume": 276228.98164952, "trades": 1544, "taker_buy_base": 19990507738.0, "taker_buy_quote": 166213.30377271 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 8.24e-06, "high": 8.34e-06, "low": 8.24e-06, "close": 8.33e-06, "volume": 8826007677.0, "close_time": 1769374799999, "quote_volume": 73088.56706789, "trades": 414, "taker_buy_base": 4969514976.0, "taker_buy_quote": 41154.63721845 }, { "timestamp": 1769374800000, "datetime": "2026-01-25T21:00:00", "open": 8.34e-06, "high": 8.41e-06, "low": 8.34e-06, "close": 8.38e-06, "volume": 8369819963.0, "close_time": 1769378399999, "quote_volume": 70128.40801463, "trades": 296, "taker_buy_base": 1835746920.0, "taker_buy_quote": 15377.61380134 }, { "timestamp": 1769378400000, "datetime": "2026-01-25T22:00:00", "open": 8.39e-06, "high": 8.41e-06, "low": 8.31e-06, "close": 8.33e-06, "volume": 9095674618.0, "close_time": 1769381999999, "quote_volume": 75862.23445482, "trades": 197, "taker_buy_base": 5730948297.0, "taker_buy_quote": 47776.31690036 }, { "timestamp": 1769382000000, "datetime": "2026-01-25T23:00:00", "open": 8.32e-06, "high": 8.43e-06, "low": 8.3e-06, "close": 8.42e-06, "volume": 1356577320.0, "close_time": 1769385599999, "quote_volume": 11378.98858521, "trades": 139, "taker_buy_base": 492164072.0, "taker_buy_quote": 4135.44225865 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 8.42e-06, "high": 8.5e-06, "low": 8.4e-06, "close": 8.5e-06, "volume": 2389712884.0, "close_time": 1769389199999, "quote_volume": 20160.25177104, "trades": 266, "taker_buy_base": 1477892101.0, "taker_buy_quote": 12470.71539001 }, { "timestamp": 1769389200000, "datetime": "2026-01-26T01:00:00", "open": 8.49e-06, "high": 8.63e-06, "low": 8.49e-06, "close": 8.62e-06, "volume": 4227912455.0, "close_time": 1769392799999, "quote_volume": 36280.38325306, "trades": 358, "taker_buy_base": 1596888084.0, "taker_buy_quote": 13703.91701901 }, { "timestamp": 1769392800000, "datetime": "2026-01-26T02:00:00", "open": 8.62e-06, "high": 8.64e-06, "low": 8.55e-06, "close": 8.58e-06, "volume": 2659527515.0, "close_time": 1769396399999, "quote_volume": 22824.4660668, "trades": 172, "taker_buy_base": 1205074444.0, "taker_buy_quote": 10346.99003251 }, { "timestamp": 1769396400000, "datetime": "2026-01-26T03:00:00", "open": 8.59e-06, "high": 8.61e-06, "low": 8.51e-06, "close": 8.53e-06, "volume": 1448359976.0, "close_time": 1769399999999, "quote_volume": 12390.3289078, "trades": 120, "taker_buy_base": 548414447.0, "taker_buy_quote": 4691.03713085 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 8.55e-06, "high": 8.65e-06, "low": 8.53e-06, "close": 8.61e-06, "volume": 2823122131.0, "close_time": 1769403599999, "quote_volume": 24346.63860536, "trades": 229, "taker_buy_base": 673872122.0, "taker_buy_quote": 5811.96483558 }, { "timestamp": 1769403600000, "datetime": "2026-01-26T05:00:00", "open": 8.61e-06, "high": 8.61e-06, "low": 8.58e-06, "close": 8.61e-06, "volume": 522501296.0, "close_time": 1769407199999, "quote_volume": 4493.58978483, "trades": 60, "taker_buy_base": 346473105.0, "taker_buy_quote": 2979.93841545 }, { "timestamp": 1769407200000, "datetime": "2026-01-26T06:00:00", "open": 8.59e-06, "high": 8.67e-06, "low": 8.58e-06, "close": 8.66e-06, "volume": 7632840785.0, "close_time": 1769410799999, "quote_volume": 65855.31060737, "trades": 271, "taker_buy_base": 2771068286.0, "taker_buy_quote": 23918.86219059 }, { "timestamp": 1769410800000, "datetime": "2026-01-26T07:00:00", "open": 8.66e-06, "high": 8.69e-06, "low": 8.63e-06, "close": 8.65e-06, "volume": 1071437581.0, "close_time": 1769414399999, "quote_volume": 9275.82533457, "trades": 86, "taker_buy_base": 485966063.0, "taker_buy_quote": 4211.58606961 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 8.67e-06, "high": 8.72e-06, "low": 8.61e-06, "close": 8.64e-06, "volume": 4230307553.0, "close_time": 1769417999999, "quote_volume": 36572.31651058, "trades": 213, "taker_buy_base": 1456372785.0, "taker_buy_quote": 12609.26055884 }, { "timestamp": 1769418000000, "datetime": "2026-01-26T09:00:00", "open": 8.64e-06, "high": 8.64e-06, "low": 8.57e-06, "close": 8.59e-06, "volume": 4067330243.0, "close_time": 1769421599999, "quote_volume": 34973.13780549, "trades": 157, "taker_buy_base": 2070064740.0, "taker_buy_quote": 17799.97737103 }, { "timestamp": 1769421600000, "datetime": "2026-01-26T10:00:00", "open": 8.59e-06, "high": 8.63e-06, "low": 8.58e-06, "close": 8.61e-06, "volume": 2586963489.0, "close_time": 1769425199999, "quote_volume": 22286.99693508, "trades": 90, "taker_buy_base": 1404592807.0, "taker_buy_quote": 12101.5910423 }, { "timestamp": 1769425200000, "datetime": "2026-01-26T11:00:00", "open": 8.62e-06, "high": 8.64e-06, "low": 8.61e-06, "close": 8.63e-06, "volume": 2502303231.0, "close_time": 1769428799999, "quote_volume": 21571.45127564, "trades": 129, "taker_buy_base": 1577993534.0, "taker_buy_quote": 13610.14428779 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 8.64e-06, "high": 8.67e-06, "low": 8.6e-06, "close": 8.63e-06, "volume": 1508490539.0, "close_time": 1769432399999, "quote_volume": 13043.1188512, "trades": 195, "taker_buy_base": 282076451.0, "taker_buy_quote": 2437.15888008 }, { "timestamp": 1769432400000, "datetime": "2026-01-26T13:00:00", "open": 8.64e-06, "high": 8.68e-06, "low": 8.62e-06, "close": 8.67e-06, "volume": 559968706.0, "close_time": 1769435999999, "quote_volume": 4846.56919333, "trades": 240, "taker_buy_base": 291210846.0, "taker_buy_quote": 2523.39923852 }, { "timestamp": 1769436000000, "datetime": "2026-01-26T14:00:00", "open": 8.68e-06, "high": 8.77e-06, "low": 8.61e-06, "close": 8.76e-06, "volume": 10148228463.0, "close_time": 1769439599999, "quote_volume": 88099.5061111, "trades": 562, "taker_buy_base": 5090947227.0, "taker_buy_quote": 44265.51836197 }, { "timestamp": 1769439600000, "datetime": "2026-01-26T15:00:00", "open": 8.75e-06, "high": 8.88e-06, "low": 8.66e-06, "close": 8.68e-06, "volume": 9841696322.0, "close_time": 1769443199999, "quote_volume": 86367.89384974, "trades": 633, "taker_buy_base": 5006731768.0, "taker_buy_quote": 44013.73415919 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 8.69e-06, "high": 8.79e-06, "low": 8.67e-06, "close": 8.76e-06, "volume": 2955703308.0, "close_time": 1769446799999, "quote_volume": 25854.70579159, "trades": 249, "taker_buy_base": 1743431957.0, "taker_buy_quote": 15230.84781921 }, { "timestamp": 1769446800000, "datetime": "2026-01-26T17:00:00", "open": 8.74e-06, "high": 8.77e-06, "low": 8.65e-06, "close": 8.72e-06, "volume": 7601635826.0, "close_time": 1769450399999, "quote_volume": 66103.99329813, "trades": 315, "taker_buy_base": 2682148223.0, "taker_buy_quote": 23359.39842816 }, { "timestamp": 1769450400000, "datetime": "2026-01-26T18:00:00", "open": 8.7e-06, "high": 8.77e-06, "low": 8.68e-06, "close": 8.73e-06, "volume": 3972211248.0, "close_time": 1769453999999, "quote_volume": 34702.03911419, "trades": 228, "taker_buy_base": 2582682470.0, "taker_buy_quote": 22573.26178281 }, { "timestamp": 1769454000000, "datetime": "2026-01-26T19:00:00", "open": 8.74e-06, "high": 8.76e-06, "low": 8.67e-06, "close": 8.68e-06, "volume": 2493799329.0, "close_time": 1769457599999, "quote_volume": 21787.65174361, "trades": 127, "taker_buy_base": 1960278117.0, "taker_buy_quote": 17149.61025968 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 8.69e-06, "high": 8.7e-06, "low": 8.63e-06, "close": 8.63e-06, "volume": 4132683917.0, "close_time": 1769461199999, "quote_volume": 35781.31448727, "trades": 134, "taker_buy_base": 610159509.0, "taker_buy_quote": 5288.23563054 }, { "timestamp": 1769461200000, "datetime": "2026-01-26T21:00:00", "open": 8.63e-06, "high": 8.77e-06, "low": 8.62e-06, "close": 8.73e-06, "volume": 4103873958.0, "close_time": 1769464799999, "quote_volume": 35644.52967585, "trades": 238, "taker_buy_base": 2144471313.0, "taker_buy_quote": 18636.01012008 }, { "timestamp": 1769464800000, "datetime": "2026-01-26T22:00:00", "open": 8.71e-06, "high": 8.73e-06, "low": 8.67e-06, "close": 8.67e-06, "volume": 968784369.0, "close_time": 1769468399999, "quote_volume": 8425.94943431, "trades": 75, "taker_buy_base": 633879746.0, "taker_buy_quote": 5510.40984254 }, { "timestamp": 1769468400000, "datetime": "2026-01-26T23:00:00", "open": 8.67e-06, "high": 8.71e-06, "low": 8.65e-06, "close": 8.67e-06, "volume": 3508216255.0, "close_time": 1769471999999, "quote_volume": 30440.83017834, "trades": 118, "taker_buy_base": 2145046082.0, "taker_buy_quote": 18618.38836757 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 8.67e-06, "high": 8.71e-06, "low": 8.66e-06, "close": 8.69e-06, "volume": 1503839919.0, "close_time": 1769475599999, "quote_volume": 13046.73130774, "trades": 53, "taker_buy_base": 1095945161.0, "taker_buy_quote": 9514.05564302 }, { "timestamp": 1769475600000, "datetime": "2026-01-27T01:00:00", "open": 8.68e-06, "high": 8.81e-06, "low": 8.66e-06, "close": 8.78e-06, "volume": 1398750861.0, "close_time": 1769479199999, "quote_volume": 12213.98588502, "trades": 141, "taker_buy_base": 991266873.0, "taker_buy_quote": 8646.87819832 }, { "timestamp": 1769479200000, "datetime": "2026-01-27T02:00:00", "open": 8.79e-06, "high": 8.87e-06, "low": 8.76e-06, "close": 8.78e-06, "volume": 3955138769.0, "close_time": 1769482799999, "quote_volume": 34824.05011646, "trades": 242, "taker_buy_base": 1459783249.0, "taker_buy_quote": 12847.08982225 }, { "timestamp": 1769482800000, "datetime": "2026-01-27T03:00:00", "open": 8.78e-06, "high": 8.81e-06, "low": 8.77e-06, "close": 8.78e-06, "volume": 7101420640.0, "close_time": 1769486399999, "quote_volume": 62490.58124183, "trades": 119, "taker_buy_base": 1149169976.0, "taker_buy_quote": 10092.24283557 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 8.78e-06, "high": 8.83e-06, "low": 8.75e-06, "close": 8.75e-06, "volume": 2673284908.0, "close_time": 1769489999999, "quote_volume": 23470.4547765, "trades": 129, "taker_buy_base": 429882092.0, "taker_buy_quote": 3779.04942943 }, { "timestamp": 1769490000000, "datetime": "2026-01-27T05:00:00", "open": 8.76e-06, "high": 8.76e-06, "low": 8.7e-06, "close": 8.7e-06, "volume": 3274652579.0, "close_time": 1769493599999, "quote_volume": 28591.18831493, "trades": 122, "taker_buy_base": 1366374856.0, "taker_buy_quote": 11949.5893965 }, { "timestamp": 1769493600000, "datetime": "2026-01-27T06:00:00", "open": 8.7e-06, "high": 8.73e-06, "low": 8.67e-06, "close": 8.67e-06, "volume": 1367938216.0, "close_time": 1769497199999, "quote_volume": 11888.64399303, "trades": 120, "taker_buy_base": 386129944.0, "taker_buy_quote": 3361.27511317 }, { "timestamp": 1769497200000, "datetime": "2026-01-27T07:00:00", "open": 8.66e-06, "high": 8.74e-06, "low": 8.66e-06, "close": 8.69e-06, "volume": 2744830367.0, "close_time": 1769500799999, "quote_volume": 23877.6759419, "trades": 108, "taker_buy_base": 1592894843.0, "taker_buy_quote": 13845.87301324 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 8.71e-06, "high": 8.74e-06, "low": 8.68e-06, "close": 8.71e-06, "volume": 881100232.0, "close_time": 1769504399999, "quote_volume": 7660.17373338, "trades": 81, "taker_buy_base": 512745962.0, "taker_buy_quote": 4457.95873972 }, { "timestamp": 1769504400000, "datetime": "2026-01-27T09:00:00", "open": 8.7e-06, "high": 8.7e-06, "low": 8.65e-06, "close": 8.66e-06, "volume": 3204231380.0, "close_time": 1769507999999, "quote_volume": 27777.78250095, "trades": 174, "taker_buy_base": 723652431.0, "taker_buy_quote": 6276.55505977 }, { "timestamp": 1769508000000, "datetime": "2026-01-27T10:00:00", "open": 8.66e-06, "high": 8.69e-06, "low": 8.65e-06, "close": 8.69e-06, "volume": 5506376972.0, "close_time": 1769511599999, "quote_volume": 47771.26963072, "trades": 358, "taker_buy_base": 3176606568.0, "taker_buy_quote": 27567.37023896 }, { "timestamp": 1769511600000, "datetime": "2026-01-27T11:00:00", "open": 8.69e-06, "high": 8.7e-06, "low": 8.65e-06, "close": 8.68e-06, "volume": 6063528959.0, "close_time": 1769515199999, "quote_volume": 52636.00821178, "trades": 300, "taker_buy_base": 4852447455.0, "taker_buy_quote": 42133.39733377 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 8.67e-06, "high": 8.68e-06, "low": 8.62e-06, "close": 8.65e-06, "volume": 2090978198.0, "close_time": 1769518799999, "quote_volume": 18068.54709007, "trades": 112, "taker_buy_base": 1179181925.0, "taker_buy_quote": 10200.50370903 }, { "timestamp": 1769518800000, "datetime": "2026-01-27T13:00:00", "open": 8.65e-06, "high": 8.67e-06, "low": 8.59e-06, "close": 8.6e-06, "volume": 7742971013.0, "close_time": 1769522399999, "quote_volume": 66616.13132068, "trades": 267, "taker_buy_base": 693439131.0, "taker_buy_quote": 5996.86975701 }, { "timestamp": 1769522400000, "datetime": "2026-01-27T14:00:00", "open": 8.6e-06, "high": 8.69e-06, "low": 8.57e-06, "close": 8.59e-06, "volume": 4811441336.0, "close_time": 1769525999999, "quote_volume": 41386.66628201, "trades": 300, "taker_buy_base": 2801098724.0, "taker_buy_quote": 24097.14717115 }, { "timestamp": 1769526000000, "datetime": "2026-01-27T15:00:00", "open": 8.58e-06, "high": 8.68e-06, "low": 8.57e-06, "close": 8.68e-06, "volume": 2240425526.0, "close_time": 1769529599999, "quote_volume": 19310.04119738, "trades": 243, "taker_buy_base": 921336094.0, "taker_buy_quote": 7951.46886539 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 8.68e-06, "high": 8.84e-06, "low": 8.68e-06, "close": 8.77e-06, "volume": 16388884790.0, "close_time": 1769533199999, "quote_volume": 143797.57361986, "trades": 685, "taker_buy_base": 8650407095.0, "taker_buy_quote": 75934.78684686 }, { "timestamp": 1769533200000, "datetime": "2026-01-27T17:00:00", "open": 8.77e-06, "high": 8.77e-06, "low": 8.54e-06, "close": 8.54e-06, "volume": 10577960715.0, "close_time": 1769536799999, "quote_volume": 91175.03778038, "trades": 595, "taker_buy_base": 3790868380.0, "taker_buy_quote": 32683.61227297 }, { "timestamp": 1769536800000, "datetime": "2026-01-27T18:00:00", "open": 8.54e-06, "high": 8.73e-06, "low": 8.52e-06, "close": 8.7e-06, "volume": 8572613916.0, "close_time": 1769540399999, "quote_volume": 73699.88516846, "trades": 567, "taker_buy_base": 3875831794.0, "taker_buy_quote": 33419.79253167 }, { "timestamp": 1769540400000, "datetime": "2026-01-27T19:00:00", "open": 8.69e-06, "high": 8.73e-06, "low": 8.66e-06, "close": 8.72e-06, "volume": 2092625180.0, "close_time": 1769543999999, "quote_volume": 18178.39793189, "trades": 217, "taker_buy_base": 1032489743.0, "taker_buy_quote": 8970.91746701 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 8.72e-06, "high": 8.85e-06, "low": 8.71e-06, "close": 8.85e-06, "volume": 12350707995.0, "close_time": 1769547599999, "quote_volume": 108664.74169014, "trades": 739, "taker_buy_base": 8332210505.0, "taker_buy_quote": 73362.97243546 }, { "timestamp": 1769547600000, "datetime": "2026-01-27T21:00:00", "open": 8.83e-06, "high": 8.86e-06, "low": 8.79e-06, "close": 8.79e-06, "volume": 7588281981.0, "close_time": 1769551199999, "quote_volume": 66963.89001833, "trades": 366, "taker_buy_base": 4210600897.0, "taker_buy_quote": 37197.84471272 }, { "timestamp": 1769551200000, "datetime": "2026-01-27T22:00:00", "open": 8.8e-06, "high": 8.88e-06, "low": 8.79e-06, "close": 8.85e-06, "volume": 3581733885.0, "close_time": 1769554799999, "quote_volume": 31638.32436839, "trades": 209, "taker_buy_base": 1195585617.0, "taker_buy_quote": 10560.85957013 }, { "timestamp": 1769554800000, "datetime": "2026-01-27T23:00:00", "open": 8.86e-06, "high": 8.88e-06, "low": 8.84e-06, "close": 8.85e-06, "volume": 3631408510.0, "close_time": 1769558399999, "quote_volume": 32146.36504777, "trades": 136, "taker_buy_base": 1447160284.0, "taker_buy_quote": 12801.38701249 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 8.86e-06, "high": 8.87e-06, "low": 8.79e-06, "close": 8.86e-06, "volume": 1417045411.0, "close_time": 1769561999999, "quote_volume": 12493.77308221, "trades": 188, "taker_buy_base": 597776418.0, "taker_buy_quote": 5274.40785111 }, { "timestamp": 1769562000000, "datetime": "2026-01-28T01:00:00", "open": 8.86e-06, "high": 8.88e-06, "low": 8.79e-06, "close": 8.82e-06, "volume": 593504693.0, "close_time": 1769565599999, "quote_volume": 5235.21676301, "trades": 162, "taker_buy_base": 382203101.0, "taker_buy_quote": 3371.5724608 }, { "timestamp": 1769565600000, "datetime": "2026-01-28T02:00:00", "open": 8.82e-06, "high": 8.83e-06, "low": 8.79e-06, "close": 8.8e-06, "volume": 1196387946.0, "close_time": 1769569199999, "quote_volume": 10536.09124592, "trades": 155, "taker_buy_base": 705303244.0, "taker_buy_quote": 6210.96999565 }, { "timestamp": 1769569200000, "datetime": "2026-01-28T03:00:00", "open": 8.81e-06, "high": 8.81e-06, "low": 8.77e-06, "close": 8.78e-06, "volume": 1042927676.0, "close_time": 1769572799999, "quote_volume": 9166.97778183, "trades": 142, "taker_buy_base": 677940407.0, "taker_buy_quote": 5959.74558494 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 8.78e-06, "high": 8.79e-06, "low": 8.73e-06, "close": 8.74e-06, "volume": 1552433044.0, "close_time": 1769576399999, "quote_volume": 13598.65924404, "trades": 275, "taker_buy_base": 425526962.0, "taker_buy_quote": 3725.39864442 }, { "timestamp": 1769576400000, "datetime": "2026-01-28T05:00:00", "open": 8.75e-06, "high": 8.79e-06, "low": 8.73e-06, "close": 8.79e-06, "volume": 1567726506.0, "close_time": 1769579999999, "quote_volume": 13717.43480809, "trades": 263, "taker_buy_base": 946990779.0, "taker_buy_quote": 8282.12609225 }, { "timestamp": 1769580000000, "datetime": "2026-01-28T06:00:00", "open": 8.79e-06, "high": 8.84e-06, "low": 8.78e-06, "close": 8.84e-06, "volume": 1970112213.0, "close_time": 1769583599999, "quote_volume": 17351.05530378, "trades": 269, "taker_buy_base": 546677942.0, "taker_buy_quote": 4815.30232467 }, { "timestamp": 1769583600000, "datetime": "2026-01-28T07:00:00", "open": 8.83e-06, "high": 8.84e-06, "low": 8.74e-06, "close": 8.75e-06, "volume": 2189595911.0, "close_time": 1769587199999, "quote_volume": 19193.1181939, "trades": 170, "taker_buy_base": 1521723167.0, "taker_buy_quote": 13337.97612316 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 8.75e-06, "high": 8.77e-06, "low": 8.73e-06, "close": 8.74e-06, "volume": 2104422340.0, "close_time": 1769590799999, "quote_volume": 18418.48634035, "trades": 157, "taker_buy_base": 563210450.0, "taker_buy_quote": 4925.02746425 }, { "timestamp": 1769590800000, "datetime": "2026-01-28T09:00:00", "open": 8.75e-06, "high": 8.85e-06, "low": 8.73e-06, "close": 8.81e-06, "volume": 5157724225.0, "close_time": 1769594399999, "quote_volume": 45296.59489787, "trades": 372, "taker_buy_base": 2091009352.0, "taker_buy_quote": 18386.64460922 }, { "timestamp": 1769594400000, "datetime": "2026-01-28T10:00:00", "open": 8.82e-06, "high": 8.84e-06, "low": 8.76e-06, "close": 8.76e-06, "volume": 1527282548.0, "close_time": 1769597999999, "quote_volume": 13429.52762953, "trades": 172, "taker_buy_base": 463385818.0, "taker_buy_quote": 4076.50122272 }, { "timestamp": 1769598000000, "datetime": "2026-01-28T11:00:00", "open": 8.77e-06, "high": 8.88e-06, "low": 8.76e-06, "close": 8.88e-06, "volume": 3349817329.0, "close_time": 1769601599999, "quote_volume": 29578.69687152, "trades": 277, "taker_buy_base": 2837907936.0, "taker_buy_quote": 25074.18074365 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 8.88e-06, "high": 8.88e-06, "low": 8.74e-06, "close": 8.75e-06, "volume": 18132267877.0, "close_time": 1769605199999, "quote_volume": 159423.70523269, "trades": 462, "taker_buy_base": 4372802748.0, "taker_buy_quote": 38561.33003243 }, { "timestamp": 1769605200000, "datetime": "2026-01-28T13:00:00", "open": 8.75e-06, "high": 8.81e-06, "low": 8.75e-06, "close": 8.75e-06, "volume": 3100110352.0, "close_time": 1769608799999, "quote_volume": 27209.07242426, "trades": 227, "taker_buy_base": 1178181924.0, "taker_buy_quote": 10337.66905146 }, { "timestamp": 1769608800000, "datetime": "2026-01-28T14:00:00", "open": 8.77e-06, "high": 8.79e-06, "low": 8.68e-06, "close": 8.74e-06, "volume": 9909980712.0, "close_time": 1769612399999, "quote_volume": 86570.63226448, "trades": 536, "taker_buy_base": 3674828809.0, "taker_buy_quote": 32135.62728457 }, { "timestamp": 1769612400000, "datetime": "2026-01-28T15:00:00", "open": 8.74e-06, "high": 8.79e-06, "low": 8.65e-06, "close": 8.71e-06, "volume": 2999198487.0, "close_time": 1769615999999, "quote_volume": 26149.19630131, "trades": 414, "taker_buy_base": 1365122773.0, "taker_buy_quote": 11919.52138368 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 8.71e-06, "high": 8.73e-06, "low": 8.67e-06, "close": 8.7e-06, "volume": 1356071447.0, "close_time": 1769619599999, "quote_volume": 11788.76758018, "trades": 192, "taker_buy_base": 802589534.0, "taker_buy_quote": 6976.95079762 }, { "timestamp": 1769619600000, "datetime": "2026-01-28T17:00:00", "open": 8.7e-06, "high": 8.82e-06, "low": 8.66e-06, "close": 8.78e-06, "volume": 5547250041.0, "close_time": 1769623199999, "quote_volume": 48625.44283777, "trades": 279, "taker_buy_base": 3692430267.0, "taker_buy_quote": 32434.05029088 }, { "timestamp": 1769623200000, "datetime": "2026-01-28T18:00:00", "open": 8.77e-06, "high": 8.77e-06, "low": 8.69e-06, "close": 8.72e-06, "volume": 2117582763.0, "close_time": 1769626799999, "quote_volume": 18508.30356685, "trades": 235, "taker_buy_base": 740181003.0, "taker_buy_quote": 6478.50612437 }, { "timestamp": 1769626800000, "datetime": "2026-01-28T19:00:00", "open": 8.71e-06, "high": 8.78e-06, "low": 8.68e-06, "close": 8.75e-06, "volume": 3132275137.0, "close_time": 1769630399999, "quote_volume": 27336.42328195, "trades": 438, "taker_buy_base": 1642458258.0, "taker_buy_quote": 14365.3237688 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 8.74e-06, "high": 8.83e-06, "low": 8.71e-06, "close": 8.73e-06, "volume": 4385429472.0, "close_time": 1769633999999, "quote_volume": 38406.47952165, "trades": 303, "taker_buy_base": 1095900575.0, "taker_buy_quote": 9626.38873953 }, { "timestamp": 1769634000000, "datetime": "2026-01-28T21:00:00", "open": 8.73e-06, "high": 8.79e-06, "low": 8.68e-06, "close": 8.76e-06, "volume": 5247264378.0, "close_time": 1769637599999, "quote_volume": 45827.69105754, "trades": 359, "taker_buy_base": 971401707.0, "taker_buy_quote": 8492.69431709 }, { "timestamp": 1769637600000, "datetime": "2026-01-28T22:00:00", "open": 8.77e-06, "high": 8.81e-06, "low": 8.7e-06, "close": 8.8e-06, "volume": 3424048205.0, "close_time": 1769641199999, "quote_volume": 30070.8036111, "trades": 169, "taker_buy_base": 3319715980.0, "taker_buy_quote": 29157.51300628 }, { "timestamp": 1769641200000, "datetime": "2026-01-28T23:00:00", "open": 8.81e-06, "high": 8.82e-06, "low": 8.73e-06, "close": 8.74e-06, "volume": 2239905880.0, "close_time": 1769644799999, "quote_volume": 19626.52035374, "trades": 239, "taker_buy_base": 964024491.0, "taker_buy_quote": 8457.7013919 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 8.75e-06, "high": 8.76e-06, "low": 8.66e-06, "close": 8.69e-06, "volume": 6583471029.0, "close_time": 1769648399999, "quote_volume": 57420.80338146, "trades": 276, "taker_buy_base": 2456790589.0, "taker_buy_quote": 21411.58019066 }, { "timestamp": 1769648400000, "datetime": "2026-01-29T01:00:00", "open": 8.7e-06, "high": 8.73e-06, "low": 8.58e-06, "close": 8.6e-06, "volume": 2459248056.0, "close_time": 1769651999999, "quote_volume": 21237.84483029, "trades": 292, "taker_buy_base": 1304251309.0, "taker_buy_quote": 11284.48567935 }, { "timestamp": 1769652000000, "datetime": "2026-01-29T02:00:00", "open": 8.59e-06, "high": 8.59e-06, "low": 8.42e-06, "close": 8.47e-06, "volume": 15709551036.0, "close_time": 1769655599999, "quote_volume": 133208.2951002, "trades": 767, "taker_buy_base": 3389928072.0, "taker_buy_quote": 28791.02919791 }, { "timestamp": 1769655600000, "datetime": "2026-01-29T03:00:00", "open": 8.46e-06, "high": 8.52e-06, "low": 8.42e-06, "close": 8.47e-06, "volume": 3622313011.0, "close_time": 1769659199999, "quote_volume": 30707.79924738, "trades": 218, "taker_buy_base": 285609791.0, "taker_buy_quote": 2422.5944521 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 8.45e-06, "high": 8.47e-06, "low": 8.37e-06, "close": 8.43e-06, "volume": 4419737898.0, "close_time": 1769662799999, "quote_volume": 37240.45676391, "trades": 192, "taker_buy_base": 3077230944.0, "taker_buy_quote": 25915.92059926 }, { "timestamp": 1769662800000, "datetime": "2026-01-29T05:00:00", "open": 8.43e-06, "high": 8.46e-06, "low": 8.43e-06, "close": 8.43e-06, "volume": 568126622.0, "close_time": 1769666399999, "quote_volume": 4794.61483023, "trades": 68, "taker_buy_base": 69878500.0, "taker_buy_quote": 589.83465354 }, { "timestamp": 1769666400000, "datetime": "2026-01-29T06:00:00", "open": 8.43e-06, "high": 8.47e-06, "low": 8.43e-06, "close": 8.45e-06, "volume": 502773189.0, "close_time": 1769669999999, "quote_volume": 4247.84207341, "trades": 81, "taker_buy_base": 294069574.0, "taker_buy_quote": 2486.40606037 }, { "timestamp": 1769670000000, "datetime": "2026-01-29T07:00:00", "open": 8.45e-06, "high": 8.47e-06, "low": 8.44e-06, "close": 8.44e-06, "volume": 982832840.0, "close_time": 1769673599999, "quote_volume": 8310.28458223, "trades": 209, "taker_buy_base": 503084849.0, "taker_buy_quote": 4255.64027285 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 8.44e-06, "high": 8.49e-06, "low": 8.42e-06, "close": 8.46e-06, "volume": 4045094094.0, "close_time": 1769677199999, "quote_volume": 34203.61980973, "trades": 199, "taker_buy_base": 1644031329.0, "taker_buy_quote": 13900.27170877 }, { "timestamp": 1769677200000, "datetime": "2026-01-29T09:00:00", "open": 8.45e-06, "high": 8.47e-06, "low": 8.42e-06, "close": 8.43e-06, "volume": 1922122012.0, "close_time": 1769680799999, "quote_volume": 16214.59548106, "trades": 130, "taker_buy_base": 445635297.0, "taker_buy_quote": 3762.86671653 }, { "timestamp": 1769680800000, "datetime": "2026-01-29T10:00:00", "open": 8.43e-06, "high": 8.46e-06, "low": 8.43e-06, "close": 8.46e-06, "volume": 1272444865.0, "close_time": 1769684399999, "quote_volume": 10744.56035763, "trades": 173, "taker_buy_base": 855756388.0, "taker_buy_quote": 7228.00671958 }, { "timestamp": 1769684400000, "datetime": "2026-01-29T11:00:00", "open": 8.43e-06, "high": 8.44e-06, "low": 8.4e-06, "close": 8.43e-06, "volume": 3488518358.0, "close_time": 1769687999999, "quote_volume": 29384.6065356, "trades": 225, "taker_buy_base": 1596261932.0, "taker_buy_quote": 13448.12990456 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 8.42e-06, "high": 8.45e-06, "low": 8.39e-06, "close": 8.41e-06, "volume": 2460697421.0, "close_time": 1769691599999, "quote_volume": 20703.74959412, "trades": 177, "taker_buy_base": 1249276021.0, "taker_buy_quote": 10520.40484859 }, { "timestamp": 1769691600000, "datetime": "2026-01-29T13:00:00", "open": 8.4e-06, "high": 8.43e-06, "low": 8.39e-06, "close": 8.42e-06, "volume": 1320669832.0, "close_time": 1769695199999, "quote_volume": 11105.73804303, "trades": 153, "taker_buy_base": 749227549.0, "taker_buy_quote": 6301.22407526 }, { "timestamp": 1769695200000, "datetime": "2026-01-29T14:00:00", "open": 8.42e-06, "high": 8.43e-06, "low": 8.12e-06, "close": 8.14e-06, "volume": 24110214445.0, "close_time": 1769698799999, "quote_volume": 199002.76741897, "trades": 1119, "taker_buy_base": 4948405690.0, "taker_buy_quote": 40914.72787684 }, { "timestamp": 1769698800000, "datetime": "2026-01-29T15:00:00", "open": 8.13e-06, "high": 8.13e-06, "low": 7.9e-06, "close": 8.1e-06, "volume": 29691806255.0, "close_time": 1769702399999, "quote_volume": 238077.92954597, "trades": 1519, "taker_buy_base": 12882093022.0, "taker_buy_quote": 103389.01385564 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 8.11e-06, "high": 8.28e-06, "low": 8.03e-06, "close": 8.28e-06, "volume": 18568920559.0, "close_time": 1769705999999, "quote_volume": 151232.54035085, "trades": 833, "taker_buy_base": 9991593229.0, "taker_buy_quote": 81427.54580339 }, { "timestamp": 1769706000000, "datetime": "2026-01-29T17:00:00", "open": 8.29e-06, "high": 8.35e-06, "low": 8.15e-06, "close": 8.15e-06, "volume": 9087619193.0, "close_time": 1769709599999, "quote_volume": 75111.27189651, "trades": 740, "taker_buy_base": 3594282723.0, "taker_buy_quote": 29767.01938328 }, { "timestamp": 1769709600000, "datetime": "2026-01-29T18:00:00", "open": 8.15e-06, "high": 8.18e-06, "low": 8.01e-06, "close": 8.04e-06, "volume": 29244751698.0, "close_time": 1769713199999, "quote_volume": 236334.49281413, "trades": 914, "taker_buy_base": 11812053511.0, "taker_buy_quote": 95453.0681762 }, { "timestamp": 1769713200000, "datetime": "2026-01-29T19:00:00", "open": 8.04e-06, "high": 8.16e-06, "low": 8.02e-06, "close": 8.12e-06, "volume": 5413965127.0, "close_time": 1769716799999, "quote_volume": 43703.01347961, "trades": 399, "taker_buy_base": 2169587255.0, "taker_buy_quote": 17552.6553364 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 8.11e-06, "high": 8.21e-06, "low": 8.11e-06, "close": 8.21e-06, "volume": 1157886547.0, "close_time": 1769720399999, "quote_volume": 9443.95794728, "trades": 140, "taker_buy_base": 692652918.0, "taker_buy_quote": 5649.55939471 }, { "timestamp": 1769720400000, "datetime": "2026-01-29T21:00:00", "open": 8.21e-06, "high": 8.25e-06, "low": 8.18e-06, "close": 8.21e-06, "volume": 9390381830.0, "close_time": 1769723999999, "quote_volume": 77206.06325068, "trades": 388, "taker_buy_base": 4700363781.0, "taker_buy_quote": 38662.38768096 }, { "timestamp": 1769724000000, "datetime": "2026-01-29T22:00:00", "open": 8.23e-06, "high": 8.24e-06, "low": 8.18e-06, "close": 8.2e-06, "volume": 4458528838.0, "close_time": 1769727599999, "quote_volume": 36539.86486237, "trades": 175, "taker_buy_base": 1733262865.0, "taker_buy_quote": 14208.14319144 }, { "timestamp": 1769727600000, "datetime": "2026-01-29T23:00:00", "open": 8.2e-06, "high": 8.27e-06, "low": 8.18e-06, "close": 8.26e-06, "volume": 3140600723.0, "close_time": 1769731199999, "quote_volume": 25857.88309586, "trades": 207, "taker_buy_base": 832186465.0, "taker_buy_quote": 6833.98656776 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 8.26e-06, "high": 8.28e-06, "low": 8.23e-06, "close": 8.24e-06, "volume": 1968958349.0, "close_time": 1769734799999, "quote_volume": 16250.26348915, "trades": 145, "taker_buy_base": 610260958.0, "taker_buy_quote": 5037.1240821 }, { "timestamp": 1769734800000, "datetime": "2026-01-30T01:00:00", "open": 8.25e-06, "high": 8.31e-06, "low": 7.69e-06, "close": 8.1e-06, "volume": 64641868356.0, "close_time": 1769738399999, "quote_volume": 518330.7460116, "trades": 2887, "taker_buy_base": 28302933126.0, "taker_buy_quote": 225912.59203628 }, { "timestamp": 1769738400000, "datetime": "2026-01-30T02:00:00", "open": 8.09e-06, "high": 8.12e-06, "low": 7.91e-06, "close": 8.03e-06, "volume": 10760564094.0, "close_time": 1769741999999, "quote_volume": 86449.52896802, "trades": 968, "taker_buy_base": 5311104923.0, "taker_buy_quote": 42735.93842155 }, { "timestamp": 1769742000000, "datetime": "2026-01-30T03:00:00", "open": 8.03e-06, "high": 8.06e-06, "low": 7.98e-06, "close": 7.98e-06, "volume": 1162705604.0, "close_time": 1769745599999, "quote_volume": 9312.18430789, "trades": 293, "taker_buy_base": 834707943.0, "taker_buy_quote": 6688.92976423 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 7.99e-06, "high": 8.09e-06, "low": 7.99e-06, "close": 8.03e-06, "volume": 2201765541.0, "close_time": 1769749199999, "quote_volume": 17695.09113639, "trades": 319, "taker_buy_base": 834301994.0, "taker_buy_quote": 6707.31972115 }, { "timestamp": 1769749200000, "datetime": "2026-01-30T05:00:00", "open": 8.03e-06, "high": 8.05e-06, "low": 8.01e-06, "close": 8.05e-06, "volume": 2302952041.0, "close_time": 1769752799999, "quote_volume": 18483.1171103, "trades": 157, "taker_buy_base": 1308242676.0, "taker_buy_quote": 10506.96706116 }, { "timestamp": 1769752800000, "datetime": "2026-01-30T06:00:00", "open": 8.04e-06, "high": 8.05e-06, "low": 7.84e-06, "close": 7.91e-06, "volume": 7564071418.0, "close_time": 1769756399999, "quote_volume": 60006.06320728, "trades": 650, "taker_buy_base": 3220399895.0, "taker_buy_quote": 25610.28723321 }, { "timestamp": 1769756400000, "datetime": "2026-01-30T07:00:00", "open": 7.92e-06, "high": 8.07e-06, "low": 7.92e-06, "close": 8.04e-06, "volume": 6247944628.0, "close_time": 1769759999999, "quote_volume": 50133.59366044, "trades": 513, "taker_buy_base": 4440684779.0, "taker_buy_quote": 35625.65781709 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 8.04e-06, "high": 8.07e-06, "low": 7.96e-06, "close": 8e-06, "volume": 2967899748.0, "close_time": 1769763599999, "quote_volume": 23747.86867673, "trades": 248, "taker_buy_base": 955233330.0, "taker_buy_quote": 7652.61635256 }, { "timestamp": 1769763600000, "datetime": "2026-01-30T09:00:00", "open": 8e-06, "high": 8.03e-06, "low": 7.96e-06, "close": 7.99e-06, "volume": 2839458931.0, "close_time": 1769767199999, "quote_volume": 22697.75846372, "trades": 270, "taker_buy_base": 1263695540.0, "taker_buy_quote": 10104.4520404 }, { "timestamp": 1769767200000, "datetime": "2026-01-30T10:00:00", "open": 8e-06, "high": 8.05e-06, "low": 7.99e-06, "close": 8.03e-06, "volume": 3075644811.0, "close_time": 1769770799999, "quote_volume": 24664.54621408, "trades": 293, "taker_buy_base": 1009999048.0, "taker_buy_quote": 8112.73096563 }, { "timestamp": 1769770800000, "datetime": "2026-01-30T11:00:00", "open": 8.02e-06, "high": 8.18e-06, "low": 8.01e-06, "close": 8.12e-06, "volume": 8837172019.0, "close_time": 1769774399999, "quote_volume": 71270.95631048, "trades": 505, "taker_buy_base": 4323146433.0, "taker_buy_quote": 34830.36245317 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 8.13e-06, "high": 8.14e-06, "low": 8.02e-06, "close": 8.06e-06, "volume": 2968937236.0, "close_time": 1769777999999, "quote_volume": 23903.06003198, "trades": 207, "taker_buy_base": 794918700.0, "taker_buy_quote": 6408.4685157 }, { "timestamp": 1769778000000, "datetime": "2026-01-30T13:00:00", "open": 8.05e-06, "high": 8.07e-06, "low": 7.97e-06, "close": 7.98e-06, "volume": 11969256824.0, "close_time": 1769781599999, "quote_volume": 95847.10969508, "trades": 395, "taker_buy_base": 4889596395.0, "taker_buy_quote": 39157.85097103 }, { "timestamp": 1769781600000, "datetime": "2026-01-30T14:00:00", "open": 7.99e-06, "high": 8.15e-06, "low": 7.99e-06, "close": 8.05e-06, "volume": 6586807447.0, "close_time": 1769785199999, "quote_volume": 53095.0373086, "trades": 457, "taker_buy_base": 4038448308.0, "taker_buy_quote": 32571.45720738 }, { "timestamp": 1769785200000, "datetime": "2026-01-30T15:00:00", "open": 8.06e-06, "high": 8.11e-06, "low": 7.93e-06, "close": 8.05e-06, "volume": 8514721358.0, "close_time": 1769788799999, "quote_volume": 68594.2966472, "trades": 705, "taker_buy_base": 5669872638.0, "taker_buy_quote": 45685.94522148 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 8.04e-06, "high": 8.13e-06, "low": 7.99e-06, "close": 8.05e-06, "volume": 5121450630.0, "close_time": 1769792399999, "quote_volume": 41341.29440083, "trades": 619, "taker_buy_base": 2253010740.0, "taker_buy_quote": 18205.40732921 }, { "timestamp": 1769792400000, "datetime": "2026-01-30T17:00:00", "open": 8.05e-06, "high": 8.13e-06, "low": 8.02e-06, "close": 8.06e-06, "volume": 5595584248.0, "close_time": 1769795999999, "quote_volume": 45190.50908718, "trades": 365, "taker_buy_base": 2588145715.0, "taker_buy_quote": 20918.51253717 }, { "timestamp": 1769796000000, "datetime": "2026-01-30T18:00:00", "open": 8.07e-06, "high": 8.2e-06, "low": 7.86e-06, "close": 8.17e-06, "volume": 17480180566.0, "close_time": 1769799599999, "quote_volume": 140210.73703255, "trades": 1002, "taker_buy_base": 6882572651.0, "taker_buy_quote": 55168.90535248 }, { "timestamp": 1769799600000, "datetime": "2026-01-30T19:00:00", "open": 8.18e-06, "high": 8.22e-06, "low": 8.12e-06, "close": 8.14e-06, "volume": 11578119990.0, "close_time": 1769803199999, "quote_volume": 94647.71351037, "trades": 560, "taker_buy_base": 5249393861.0, "taker_buy_quote": 42930.10459435 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 8.13e-06, "high": 8.13e-06, "low": 7.98e-06, "close": 8.01e-06, "volume": 7555188625.0, "close_time": 1769806799999, "quote_volume": 60794.6067861, "trades": 670, "taker_buy_base": 3055296899.0, "taker_buy_quote": 24607.13535423 }, { "timestamp": 1769806800000, "datetime": "2026-01-30T21:00:00", "open": 8.02e-06, "high": 8.07e-06, "low": 7.99e-06, "close": 8.03e-06, "volume": 5200055684.0, "close_time": 1769810399999, "quote_volume": 41771.66427576, "trades": 336, "taker_buy_base": 2720859635.0, "taker_buy_quote": 21854.50455446 }, { "timestamp": 1769810400000, "datetime": "2026-01-30T22:00:00", "open": 8.02e-06, "high": 8.03e-06, "low": 7.94e-06, "close": 8e-06, "volume": 3089149224.0, "close_time": 1769813999999, "quote_volume": 24676.78488491, "trades": 220, "taker_buy_base": 1599629398.0, "taker_buy_quote": 12790.50490472 }, { "timestamp": 1769814000000, "datetime": "2026-01-30T23:00:00", "open": 8e-06, "high": 8.02e-06, "low": 7.95e-06, "close": 8.02e-06, "volume": 2299805017.0, "close_time": 1769817599999, "quote_volume": 18345.39433076, "trades": 147, "taker_buy_base": 1221739930.0, "taker_buy_quote": 9745.6163373 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 8.01e-06, "high": 8.02e-06, "low": 7.96e-06, "close": 7.97e-06, "volume": 2060623097.0, "close_time": 1769821199999, "quote_volume": 16455.90725412, "trades": 189, "taker_buy_base": 1372723445.0, "taker_buy_quote": 10961.02690211 }, { "timestamp": 1769821200000, "datetime": "2026-01-31T01:00:00", "open": 7.97e-06, "high": 8.01e-06, "low": 7.96e-06, "close": 7.99e-06, "volume": 795450485.0, "close_time": 1769824799999, "quote_volume": 6346.47835147, "trades": 45, "taker_buy_base": 633538794.0, "taker_buy_quote": 5055.24348287 }, { "timestamp": 1769824800000, "datetime": "2026-01-31T02:00:00", "open": 7.99e-06, "high": 8e-06, "low": 7.93e-06, "close": 7.98e-06, "volume": 3911029414.0, "close_time": 1769828399999, "quote_volume": 31089.41316501, "trades": 146, "taker_buy_base": 2303902122.0, "taker_buy_quote": 18317.05644797 }, { "timestamp": 1769828400000, "datetime": "2026-01-31T03:00:00", "open": 7.98e-06, "high": 7.99e-06, "low": 7.96e-06, "close": 7.97e-06, "volume": 618068906.0, "close_time": 1769831999999, "quote_volume": 4929.84155032, "trades": 58, "taker_buy_base": 364855585.0, "taker_buy_quote": 2909.79192468 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 7.97e-06, "high": 8e-06, "low": 7.95e-06, "close": 7.96e-06, "volume": 1629556415.0, "close_time": 1769835599999, "quote_volume": 12996.62665766, "trades": 343, "taker_buy_base": 1160819761.0, "taker_buy_quote": 9267.54320285 }, { "timestamp": 1769835600000, "datetime": "2026-01-31T05:00:00", "open": 7.96e-06, "high": 7.98e-06, "low": 7.93e-06, "close": 7.98e-06, "volume": 1097201544.0, "close_time": 1769839199999, "quote_volume": 8732.17712411, "trades": 199, "taker_buy_base": 927873404.0, "taker_buy_quote": 7386.07551753 }, { "timestamp": 1769839200000, "datetime": "2026-01-31T06:00:00", "open": 7.98e-06, "high": 7.99e-06, "low": 7.88e-06, "close": 7.93e-06, "volume": 10239980537.0, "close_time": 1769842799999, "quote_volume": 81312.57959541, "trades": 312, "taker_buy_base": 5556866832.0, "taker_buy_quote": 44209.70477496 }, { "timestamp": 1769842800000, "datetime": "2026-01-31T07:00:00", "open": 7.93e-06, "high": 7.93e-06, "low": 7.82e-06, "close": 7.89e-06, "volume": 5106694632.0, "close_time": 1769846399999, "quote_volume": 40192.33421081, "trades": 237, "taker_buy_base": 2893004711.0, "taker_buy_quote": 22788.07558887 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 7.89e-06, "high": 7.9e-06, "low": 7.71e-06, "close": 7.8e-06, "volume": 16563193209.0, "close_time": 1769849999999, "quote_volume": 128938.02715278, "trades": 752, "taker_buy_base": 4995084901.0, "taker_buy_quote": 38950.48522559 }, { "timestamp": 1769850000000, "datetime": "2026-01-31T09:00:00", "open": 7.8e-06, "high": 7.86e-06, "low": 7.78e-06, "close": 7.79e-06, "volume": 9564967879.0, "close_time": 1769853599999, "quote_volume": 74796.92878233, "trades": 264, "taker_buy_base": 4780250708.0, "taker_buy_quote": 37362.59281146 }, { "timestamp": 1769853600000, "datetime": "2026-01-31T10:00:00", "open": 7.79e-06, "high": 7.84e-06, "low": 7.76e-06, "close": 7.82e-06, "volume": 3477087943.0, "close_time": 1769857199999, "quote_volume": 27092.08300637, "trades": 141, "taker_buy_base": 2501429379.0, "taker_buy_quote": 19507.15329672 }, { "timestamp": 1769857200000, "datetime": "2026-01-31T11:00:00", "open": 7.81e-06, "high": 7.82e-06, "low": 7.77e-06, "close": 7.78e-06, "volume": 1331104679.0, "close_time": 1769860799999, "quote_volume": 10371.53220518, "trades": 75, "taker_buy_base": 906202748.0, "taker_buy_quote": 7061.46162134 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 7.78e-06, "high": 7.78e-06, "low": 7.74e-06, "close": 7.74e-06, "volume": 2421039630.0, "close_time": 1769864399999, "quote_volume": 18795.79368135, "trades": 112, "taker_buy_base": 1111525972.0, "taker_buy_quote": 8631.98514133 }, { "timestamp": 1769864400000, "datetime": "2026-01-31T13:00:00", "open": 7.75e-06, "high": 7.75e-06, "low": 7.64e-06, "close": 7.68e-06, "volume": 12236603357.0, "close_time": 1769867999999, "quote_volume": 94013.86369349, "trades": 355, "taker_buy_base": 3988189302.0, "taker_buy_quote": 30705.96201259 }, { "timestamp": 1769868000000, "datetime": "2026-01-31T14:00:00", "open": 7.69e-06, "high": 7.69e-06, "low": 7.28e-06, "close": 7.35e-06, "volume": 80820436800.0, "close_time": 1769871599999, "quote_volume": 599543.99603285, "trades": 1850, "taker_buy_base": 29267181848.0, "taker_buy_quote": 216427.06031222 }, { "timestamp": 1769871600000, "datetime": "2026-01-31T15:00:00", "open": 7.35e-06, "high": 7.47e-06, "low": 7.32e-06, "close": 7.34e-06, "volume": 22035081821.0, "close_time": 1769875199999, "quote_volume": 162908.73055008, "trades": 596, "taker_buy_base": 10534783483.0, "taker_buy_quote": 78071.87979146 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 7.35e-06, "high": 7.45e-06, "low": 7.21e-06, "close": 7.25e-06, "volume": 40987486323.0, "close_time": 1769878799999, "quote_volume": 300169.58520612, "trades": 821, "taker_buy_base": 14674448478.0, "taker_buy_quote": 107444.63280331 }, { "timestamp": 1769878800000, "datetime": "2026-01-31T17:00:00", "open": 7.25e-06, "high": 7.26e-06, "low": 6.75e-06, "close": 6.94e-06, "volume": 86596360364.0, "close_time": 1769882399999, "quote_volume": 603976.28128989, "trades": 3211, "taker_buy_base": 35128434550.0, "taker_buy_quote": 244052.56128681 }, { "timestamp": 1769882400000, "datetime": "2026-01-31T18:00:00", "open": 6.95e-06, "high": 6.99e-06, "low": 6.42e-06, "close": 6.88e-06, "volume": 57617086412.0, "close_time": 1769885999999, "quote_volume": 388480.24797224, "trades": 2601, "taker_buy_base": 23940090157.0, "taker_buy_quote": 161072.39283286 }, { "timestamp": 1769886000000, "datetime": "2026-01-31T19:00:00", "open": 6.91e-06, "high": 6.99e-06, "low": 6.84e-06, "close": 6.94e-06, "volume": 17063981073.0, "close_time": 1769889599999, "quote_volume": 117888.78113154, "trades": 802, "taker_buy_base": 9653079805.0, "taker_buy_quote": 66760.14037117 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 6.94e-06, "high": 7.01e-06, "low": 6.85e-06, "close": 6.92e-06, "volume": 16149041438.0, "close_time": 1769893199999, "quote_volume": 111721.88845178, "trades": 642, "taker_buy_base": 8921954845.0, "taker_buy_quote": 61792.0102438 }, { "timestamp": 1769893200000, "datetime": "2026-01-31T21:00:00", "open": 6.95e-06, "high": 7.08e-06, "low": 6.89e-06, "close": 7.04e-06, "volume": 8233540081.0, "close_time": 1769896799999, "quote_volume": 57340.45491582, "trades": 378, "taker_buy_base": 3509009953.0, "taker_buy_quote": 24446.76861676 }, { "timestamp": 1769896800000, "datetime": "2026-01-31T22:00:00", "open": 7.05e-06, "high": 7.05e-06, "low": 6.99e-06, "close": 7.02e-06, "volume": 4863552019.0, "close_time": 1769900399999, "quote_volume": 34109.99053296, "trades": 215, "taker_buy_base": 1884427050.0, "taker_buy_quote": 13229.12107575 }, { "timestamp": 1769900400000, "datetime": "2026-01-31T23:00:00", "open": 7.03e-06, "high": 7.23e-06, "low": 7.03e-06, "close": 7.17e-06, "volume": 8964013322.0, "close_time": 1769903999999, "quote_volume": 64432.18348915, "trades": 359, "taker_buy_base": 5699436595.0, "taker_buy_quote": 41002.18870943 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 7.19e-06, "high": 7.24e-06, "low": 7.18e-06, "close": 7.21e-06, "volume": 6592696255.0, "close_time": 1769907599999, "quote_volume": 47499.88163388, "trades": 218, "taker_buy_base": 2214725911.0, "taker_buy_quote": 15970.31366794 }, { "timestamp": 1769907600000, "datetime": "2026-02-01T01:00:00", "open": 7.22e-06, "high": 7.22e-06, "low": 7.1e-06, "close": 7.18e-06, "volume": 7804583195.0, "close_time": 1769911199999, "quote_volume": 55735.02829078, "trades": 372, "taker_buy_base": 1493465449.0, "taker_buy_quote": 10704.22034939 }, { "timestamp": 1769911200000, "datetime": "2026-02-01T02:00:00", "open": 7.18e-06, "high": 7.23e-06, "low": 7.16e-06, "close": 7.21e-06, "volume": 4116357836.0, "close_time": 1769914799999, "quote_volume": 29575.42317792, "trades": 241, "taker_buy_base": 1234581721.0, "taker_buy_quote": 8880.44061729 }, { "timestamp": 1769914800000, "datetime": "2026-02-01T03:00:00", "open": 7.2e-06, "high": 7.2e-06, "low": 7.14e-06, "close": 7.16e-06, "volume": 228971885.0, "close_time": 1769918399999, "quote_volume": 1640.87298453, "trades": 47, "taker_buy_base": 24128740.0, "taker_buy_quote": 172.59285646 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 7.16e-06, "high": 7.17e-06, "low": 7.13e-06, "close": 7.15e-06, "volume": 1186552905.0, "close_time": 1769921999999, "quote_volume": 8473.27467398, "trades": 67, "taker_buy_base": 891110026.0, "taker_buy_quote": 6363.2490047 }, { "timestamp": 1769922000000, "datetime": "2026-02-01T05:00:00", "open": 7.13e-06, "high": 7.16e-06, "low": 7.1e-06, "close": 7.1e-06, "volume": 4037225313.0, "close_time": 1769925599999, "quote_volume": 28735.59473906, "trades": 97, "taker_buy_base": 1519002451.0, "taker_buy_quote": 10819.43228942 }, { "timestamp": 1769925600000, "datetime": "2026-02-01T06:00:00", "open": 7.11e-06, "high": 7.16e-06, "low": 7.08e-06, "close": 7.12e-06, "volume": 2627151880.0, "close_time": 1769929199999, "quote_volume": 18685.66525475, "trades": 176, "taker_buy_base": 889032401.0, "taker_buy_quote": 6332.07261127 }, { "timestamp": 1769929200000, "datetime": "2026-02-01T07:00:00", "open": 7.12e-06, "high": 7.2e-06, "low": 7.08e-06, "close": 7.17e-06, "volume": 2905689802.0, "close_time": 1769932799999, "quote_volume": 20806.23805358, "trades": 715, "taker_buy_base": 648859095.0, "taker_buy_quote": 4647.28633496 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 7.17e-06, "high": 7.21e-06, "low": 7.13e-06, "close": 7.15e-06, "volume": 9406001772.0, "close_time": 1769936399999, "quote_volume": 67420.81529534, "trades": 788, "taker_buy_base": 3915697379.0, "taker_buy_quote": 28059.56670133 }, { "timestamp": 1769936400000, "datetime": "2026-02-01T09:00:00", "open": 7.15e-06, "high": 7.23e-06, "low": 7.1e-06, "close": 7.21e-06, "volume": 1529753132.0, "close_time": 1769939999999, "quote_volume": 10948.15756156, "trades": 541, "taker_buy_base": 702055533.0, "taker_buy_quote": 5046.9470089 }, { "timestamp": 1769940000000, "datetime": "2026-02-01T10:00:00", "open": 7.22e-06, "high": 7.25e-06, "low": 7.07e-06, "close": 7.09e-06, "volume": 10948931662.0, "close_time": 1769943599999, "quote_volume": 77881.14835826, "trades": 367, "taker_buy_base": 6192476740.0, "taker_buy_quote": 44031.75432354 }, { "timestamp": 1769943600000, "datetime": "2026-02-01T11:00:00", "open": 7.1e-06, "high": 7.21e-06, "low": 7.1e-06, "close": 7.2e-06, "volume": 4171658985.0, "close_time": 1769947199999, "quote_volume": 29785.37808741, "trades": 313, "taker_buy_base": 1414384195.0, "taker_buy_quote": 10139.12453019 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 7.21e-06, "high": 7.21e-06, "low": 7.14e-06, "close": 7.16e-06, "volume": 4661250090.0, "close_time": 1769950799999, "quote_volume": 33389.46278461, "trades": 283, "taker_buy_base": 2387161222.0, "taker_buy_quote": 17107.15020145 }, { "timestamp": 1769950800000, "datetime": "2026-02-01T13:00:00", "open": 7.16e-06, "high": 7.27e-06, "low": 7.16e-06, "close": 7.24e-06, "volume": 2295827982.0, "close_time": 1769954399999, "quote_volume": 16597.80315973, "trades": 257, "taker_buy_base": 1833590804.0, "taker_buy_quote": 13257.09671269 }, { "timestamp": 1769954400000, "datetime": "2026-02-01T14:00:00", "open": 7.24e-06, "high": 7.27e-06, "low": 7.1e-06, "close": 7.18e-06, "volume": 15546939100.0, "close_time": 1769957999999, "quote_volume": 111517.82344145, "trades": 673, "taker_buy_base": 4212115738.0, "taker_buy_quote": 30234.22676224 }, { "timestamp": 1769958000000, "datetime": "2026-02-01T15:00:00", "open": 7.17e-06, "high": 7.17e-06, "low": 6.93e-06, "close": 7.04e-06, "volume": 19660007939.0, "close_time": 1769961599999, "quote_volume": 138131.26832512, "trades": 794, "taker_buy_base": 7277839376.0, "taker_buy_quote": 51198.97238623 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 7.03e-06, "high": 7.14e-06, "low": 6.99e-06, "close": 7.04e-06, "volume": 11122457542.0, "close_time": 1769965199999, "quote_volume": 78592.02246613, "trades": 637, "taker_buy_base": 6883691516.0, "taker_buy_quote": 48635.27064119 }, { "timestamp": 1769965200000, "datetime": "2026-02-01T17:00:00", "open": 7.05e-06, "high": 7.06e-06, "low": 6.97e-06, "close": 7.04e-06, "volume": 4059570538.0, "close_time": 1769968799999, "quote_volume": 28452.94267615, "trades": 243, "taker_buy_base": 1987825457.0, "taker_buy_quote": 13946.69550742 }, { "timestamp": 1769968800000, "datetime": "2026-02-01T18:00:00", "open": 7.05e-06, "high": 7.22e-06, "low": 7.05e-06, "close": 7.11e-06, "volume": 11016441692.0, "close_time": 1769972399999, "quote_volume": 78574.52023223, "trades": 508, "taker_buy_base": 3571068074.0, "taker_buy_quote": 25448.57958952 }, { "timestamp": 1769972400000, "datetime": "2026-02-01T19:00:00", "open": 7.13e-06, "high": 7.15e-06, "low": 7.04e-06, "close": 7.07e-06, "volume": 3020170822.0, "close_time": 1769975999999, "quote_volume": 21363.86490866, "trades": 226, "taker_buy_base": 1680927452.0, "taker_buy_quote": 11900.36901253 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 7.05e-06, "high": 7.15e-06, "low": 6.99e-06, "close": 7.08e-06, "volume": 3756867938.0, "close_time": 1769979599999, "quote_volume": 26557.51513719, "trades": 280, "taker_buy_base": 1699080192.0, "taker_buy_quote": 12041.86743672 }, { "timestamp": 1769979600000, "datetime": "2026-02-01T21:00:00", "open": 7.08e-06, "high": 7.08e-06, "low": 7e-06, "close": 7.01e-06, "volume": 3077501893.0, "close_time": 1769983199999, "quote_volume": 21649.69278262, "trades": 271, "taker_buy_base": 1252299801.0, "taker_buy_quote": 8803.92626216 }, { "timestamp": 1769983200000, "datetime": "2026-02-01T22:00:00", "open": 7.03e-06, "high": 7.15e-06, "low": 7.01e-06, "close": 7.06e-06, "volume": 8253049910.0, "close_time": 1769986799999, "quote_volume": 58378.89331387, "trades": 410, "taker_buy_base": 6225381429.0, "taker_buy_quote": 44068.60908445 }, { "timestamp": 1769986800000, "datetime": "2026-02-01T23:00:00", "open": 7.06e-06, "high": 7.14e-06, "low": 6.82e-06, "close": 7.01e-06, "volume": 35913657976.0, "close_time": 1769990399999, "quote_volume": 250209.69688087, "trades": 1297, "taker_buy_base": 15521552539.0, "taker_buy_quote": 108338.85824056 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 7.02e-06, "high": 7.15e-06, "low": 6.95e-06, "close": 7.1e-06, "volume": 6720159333.0, "close_time": 1769993999999, "quote_volume": 47515.21254435, "trades": 356, "taker_buy_base": 2992996952.0, "taker_buy_quote": 21209.97590155 }, { "timestamp": 1769994000000, "datetime": "2026-02-02T01:00:00", "open": 7.11e-06, "high": 7.18e-06, "low": 7e-06, "close": 7.14e-06, "volume": 6906978519.0, "close_time": 1769997599999, "quote_volume": 49254.26869324, "trades": 479, "taker_buy_base": 3193908030.0, "taker_buy_quote": 22789.25745901 }, { "timestamp": 1769997600000, "datetime": "2026-02-02T02:00:00", "open": 7.13e-06, "high": 7.17e-06, "low": 7.05e-06, "close": 7.05e-06, "volume": 2393099221.0, "close_time": 1770001199999, "quote_volume": 16969.97632911, "trades": 197, "taker_buy_base": 477018435.0, "taker_buy_quote": 3385.77223744 }, { "timestamp": 1770001200000, "datetime": "2026-02-02T03:00:00", "open": 7.06e-06, "high": 7.06e-06, "low": 6.77e-06, "close": 7.02e-06, "volume": 13688586506.0, "close_time": 1770004799999, "quote_volume": 94001.16809345, "trades": 800, "taker_buy_base": 5248725315.0, "taker_buy_quote": 36076.10475522 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 7.01e-06, "high": 7.12e-06, "low": 6.92e-06, "close": 6.99e-06, "volume": 7170229909.0, "close_time": 1770008399999, "quote_volume": 50381.10376242, "trades": 396, "taker_buy_base": 2587906902.0, "taker_buy_quote": 18277.3565639 }, { "timestamp": 1770008400000, "datetime": "2026-02-02T05:00:00", "open": 6.98e-06, "high": 6.99e-06, "low": 6.79e-06, "close": 6.88e-06, "volume": 4485660957.0, "close_time": 1770011999999, "quote_volume": 30787.80843423, "trades": 336, "taker_buy_base": 1742515859.0, "taker_buy_quote": 11925.4549045 }, { "timestamp": 1770012000000, "datetime": "2026-02-02T06:00:00", "open": 6.87e-06, "high": 7.11e-06, "low": 6.78e-06, "close": 6.97e-06, "volume": 14894191434.0, "close_time": 1770015599999, "quote_volume": 102875.51087166, "trades": 813, "taker_buy_base": 7158539477.0, "taker_buy_quote": 49485.62372476 }, { "timestamp": 1770015600000, "datetime": "2026-02-02T07:00:00", "open": 6.98e-06, "high": 7.03e-06, "low": 6.95e-06, "close": 6.97e-06, "volume": 3846837618.0, "close_time": 1770019199999, "quote_volume": 26834.002631, "trades": 182, "taker_buy_base": 1068581154.0, "taker_buy_quote": 7461.08421441 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 6.97e-06, "high": 7.06e-06, "low": 6.97e-06, "close": 7.01e-06, "volume": 2791301934.0, "close_time": 1770022799999, "quote_volume": 19562.69962612, "trades": 237, "taker_buy_base": 1734668161.0, "taker_buy_quote": 12141.66663763 }, { "timestamp": 1770022800000, "datetime": "2026-02-02T09:00:00", "open": 6.99e-06, "high": 7.13e-06, "low": 6.97e-06, "close": 7.1e-06, "volume": 14254995512.0, "close_time": 1770026399999, "quote_volume": 100437.60529741, "trades": 783, "taker_buy_base": 8852976511.0, "taker_buy_quote": 62281.18039075 }, { "timestamp": 1770026400000, "datetime": "2026-02-02T10:00:00", "open": 7.1e-06, "high": 7.11e-06, "low": 7.06e-06, "close": 7.06e-06, "volume": 4991107197.0, "close_time": 1770029999999, "quote_volume": 35400.06715934, "trades": 205, "taker_buy_base": 3258147017.0, "taker_buy_quote": 23120.20200617 }, { "timestamp": 1770030000000, "datetime": "2026-02-02T11:00:00", "open": 7.08e-06, "high": 7.12e-06, "low": 7.06e-06, "close": 7.07e-06, "volume": 3439481905.0, "close_time": 1770033599999, "quote_volume": 24387.8071669, "trades": 144, "taker_buy_base": 2011945861.0, "taker_buy_quote": 14265.84005292 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 7.08e-06, "high": 7.17e-06, "low": 7.08e-06, "close": 7.15e-06, "volume": 3049204915.0, "close_time": 1770037199999, "quote_volume": 21714.48963159, "trades": 228, "taker_buy_base": 1612584021.0, "taker_buy_quote": 11468.77994996 }, { "timestamp": 1770037200000, "datetime": "2026-02-02T13:00:00", "open": 7.15e-06, "high": 7.19e-06, "low": 7.13e-06, "close": 7.19e-06, "volume": 689134656.0, "close_time": 1770040799999, "quote_volume": 4930.71371009, "trades": 99, "taker_buy_base": 439059008.0, "taker_buy_quote": 3142.53674512 }, { "timestamp": 1770040800000, "datetime": "2026-02-02T14:00:00", "open": 7.17e-06, "high": 7.28e-06, "low": 7.12e-06, "close": 7.2e-06, "volume": 12382268449.0, "close_time": 1770044399999, "quote_volume": 89088.22702488, "trades": 475, "taker_buy_base": 7717116609.0, "taker_buy_quote": 55592.8575873 }, { "timestamp": 1770044400000, "datetime": "2026-02-02T15:00:00", "open": 7.22e-06, "high": 7.37e-06, "low": 7.2e-06, "close": 7.29e-06, "volume": 19309368766.0, "close_time": 1770047999999, "quote_volume": 140897.35050814, "trades": 414, "taker_buy_base": 14737161539.0, "taker_buy_quote": 107637.37329198 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 7.29e-06, "high": 7.32e-06, "low": 7.23e-06, "close": 7.24e-06, "volume": 8559423293.0, "close_time": 1770051599999, "quote_volume": 62286.78907642, "trades": 290, "taker_buy_base": 4770590748.0, "taker_buy_quote": 34762.99999519 }, { "timestamp": 1770051600000, "datetime": "2026-02-02T17:00:00", "open": 7.24e-06, "high": 7.28e-06, "low": 7.19e-06, "close": 7.22e-06, "volume": 4978832292.0, "close_time": 1770055199999, "quote_volume": 35958.75656883, "trades": 150, "taker_buy_base": 1435363210.0, "taker_buy_quote": 10432.99217081 }, { "timestamp": 1770055200000, "datetime": "2026-02-02T18:00:00", "open": 7.21e-06, "high": 7.25e-06, "low": 7.19e-06, "close": 7.23e-06, "volume": 2609010170.0, "close_time": 1770058799999, "quote_volume": 18835.04721506, "trades": 108, "taker_buy_base": 1004435986.0, "taker_buy_quote": 7262.92489425 }, { "timestamp": 1770058800000, "datetime": "2026-02-02T19:00:00", "open": 7.23e-06, "high": 7.24e-06, "low": 7.17e-06, "close": 7.17e-06, "volume": 1406801930.0, "close_time": 1770062399999, "quote_volume": 10113.67779108, "trades": 102, "taker_buy_base": 237171920.0, "taker_buy_quote": 1711.32239677 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 7.16e-06, "high": 7.2e-06, "low": 7.14e-06, "close": 7.17e-06, "volume": 1012104377.0, "close_time": 1770065999999, "quote_volume": 7250.22643682, "trades": 74, "taker_buy_base": 185296901.0, "taker_buy_quote": 1329.1313259 }, { "timestamp": 1770066000000, "datetime": "2026-02-02T21:00:00", "open": 7.18e-06, "high": 7.2e-06, "low": 7.17e-06, "close": 7.2e-06, "volume": 1113860546.0, "close_time": 1770069599999, "quote_volume": 8006.24362227, "trades": 83, "taker_buy_base": 467837049.0, "taker_buy_quote": 3363.55913668 }, { "timestamp": 1770069600000, "datetime": "2026-02-02T22:00:00", "open": 7.21e-06, "high": 7.23e-06, "low": 7.2e-06, "close": 7.21e-06, "volume": 2624279414.0, "close_time": 1770073199999, "quote_volume": 18939.07452467, "trades": 61, "taker_buy_base": 1635651118.0, "taker_buy_quote": 11810.07157931 }, { "timestamp": 1770073200000, "datetime": "2026-02-02T23:00:00", "open": 7.22e-06, "high": 7.23e-06, "low": 7.19e-06, "close": 7.2e-06, "volume": 834246752.0, "close_time": 1770076799999, "quote_volume": 6007.56699426, "trades": 155, "taker_buy_base": 129962771.0, "taker_buy_quote": 937.04871181 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 7.2e-06, "high": 7.21e-06, "low": 7.13e-06, "close": 7.2e-06, "volume": 6186795953.0, "close_time": 1770080399999, "quote_volume": 44265.10429897, "trades": 184, "taker_buy_base": 1321411200.0, "taker_buy_quote": 9459.93095689 }, { "timestamp": 1770080400000, "datetime": "2026-02-03T01:00:00", "open": 7.19e-06, "high": 7.2e-06, "low": 7.14e-06, "close": 7.16e-06, "volume": 1971968520.0, "close_time": 1770083999999, "quote_volume": 14143.7164665, "trades": 93, "taker_buy_base": 1066865671.0, "taker_buy_quote": 7654.94678323 }, { "timestamp": 1770084000000, "datetime": "2026-02-03T02:00:00", "open": 7.17e-06, "high": 7.17e-06, "low": 7.05e-06, "close": 7.05e-06, "volume": 4679125729.0, "close_time": 1770087599999, "quote_volume": 33175.94212452, "trades": 174, "taker_buy_base": 1316789722.0, "taker_buy_quote": 9337.69898188 }, { "timestamp": 1770087600000, "datetime": "2026-02-03T03:00:00", "open": 7.05e-06, "high": 7.16e-06, "low": 7.02e-06, "close": 7.15e-06, "volume": 4085844174.0, "close_time": 1770091199999, "quote_volume": 28840.59063331, "trades": 278, "taker_buy_base": 1844835716.0, "taker_buy_quote": 13056.22760972 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 7.14e-06, "high": 7.25e-06, "low": 7.12e-06, "close": 7.2e-06, "volume": 6451851377.0, "close_time": 1770094799999, "quote_volume": 46516.96237505, "trades": 312, "taker_buy_base": 3584874105.0, "taker_buy_quote": 25868.26026954 }, { "timestamp": 1770094800000, "datetime": "2026-02-03T05:00:00", "open": 7.2e-06, "high": 7.2e-06, "low": 7.14e-06, "close": 7.16e-06, "volume": 1193242709.0, "close_time": 1770098399999, "quote_volume": 8544.96538089, "trades": 79, "taker_buy_base": 474551132.0, "taker_buy_quote": 3401.77650011 }, { "timestamp": 1770098400000, "datetime": "2026-02-03T06:00:00", "open": 7.16e-06, "high": 7.19e-06, "low": 7.11e-06, "close": 7.19e-06, "volume": 2593849616.0, "close_time": 1770101999999, "quote_volume": 18535.41674575, "trades": 133, "taker_buy_base": 667893483.0, "taker_buy_quote": 4791.78253459 }, { "timestamp": 1770102000000, "datetime": "2026-02-03T07:00:00", "open": 7.18e-06, "high": 7.22e-06, "low": 7.16e-06, "close": 7.18e-06, "volume": 702119802.0, "close_time": 1770105599999, "quote_volume": 5044.39278334, "trades": 72, "taker_buy_base": 297749145.0, "taker_buy_quote": 2140.9890108 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 7.18e-06, "high": 7.22e-06, "low": 7.14e-06, "close": 7.14e-06, "volume": 6121660959.0, "close_time": 1770109199999, "quote_volume": 43910.11245565, "trades": 154, "taker_buy_base": 799102290.0, "taker_buy_quote": 5755.4382135 }, { "timestamp": 1770109200000, "datetime": "2026-02-03T09:00:00", "open": 7.15e-06, "high": 7.17e-06, "low": 7.04e-06, "close": 7.12e-06, "volume": 4076887938.0, "close_time": 1770112799999, "quote_volume": 28895.91711305, "trades": 322, "taker_buy_base": 1736121885.0, "taker_buy_quote": 12314.15423573 }, { "timestamp": 1770112800000, "datetime": "2026-02-03T10:00:00", "open": 7.12e-06, "high": 7.15e-06, "low": 7.11e-06, "close": 7.12e-06, "volume": 2005362863.0, "close_time": 1770116399999, "quote_volume": 14310.00791041, "trades": 80, "taker_buy_base": 789203018.0, "taker_buy_quote": 5632.3984332 }, { "timestamp": 1770116400000, "datetime": "2026-02-03T11:00:00", "open": 7.12e-06, "high": 7.18e-06, "low": 7.12e-06, "close": 7.16e-06, "volume": 1865324746.0, "close_time": 1770119999999, "quote_volume": 13325.71400706, "trades": 152, "taker_buy_base": 1125580393.0, "taker_buy_quote": 8042.5456837 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 7.16e-06, "high": 7.27e-06, "low": 7.15e-06, "close": 7.25e-06, "volume": 1941573534.0, "close_time": 1770123599999, "quote_volume": 14025.75831356, "trades": 192, "taker_buy_base": 1085027137.0, "taker_buy_quote": 7846.03842753 }, { "timestamp": 1770123600000, "datetime": "2026-02-03T13:00:00", "open": 7.24e-06, "high": 7.25e-06, "low": 7.19e-06, "close": 7.23e-06, "volume": 2974927462.0, "close_time": 1770127199999, "quote_volume": 21487.13603652, "trades": 169, "taker_buy_base": 1581772775.0, "taker_buy_quote": 11421.79015023 }, { "timestamp": 1770127200000, "datetime": "2026-02-03T14:00:00", "open": 7.22e-06, "high": 7.25e-06, "low": 7.09e-06, "close": 7.09e-06, "volume": 7736731672.0, "close_time": 1770130799999, "quote_volume": 55235.9264817, "trades": 498, "taker_buy_base": 2822236355.0, "taker_buy_quote": 20162.82251461 }, { "timestamp": 1770130800000, "datetime": "2026-02-03T15:00:00", "open": 7.09e-06, "high": 7.33e-06, "low": 7.06e-06, "close": 7.31e-06, "volume": 18016752581.0, "close_time": 1770134399999, "quote_volume": 130229.32218722, "trades": 1051, "taker_buy_base": 11877535331.0, "taker_buy_quote": 85939.52209774 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 7.31e-06, "high": 7.31e-06, "low": 7.09e-06, "close": 7.11e-06, "volume": 7164829850.0, "close_time": 1770137999999, "quote_volume": 51305.56686161, "trades": 470, "taker_buy_base": 1497410874.0, "taker_buy_quote": 10745.49815298 }, { "timestamp": 1770138000000, "datetime": "2026-02-03T17:00:00", "open": 7.11e-06, "high": 7.12e-06, "low": 6.91e-06, "close": 6.93e-06, "volume": 23303549322.0, "close_time": 1770141599999, "quote_volume": 163275.37408169, "trades": 956, "taker_buy_base": 7482516763.0, "taker_buy_quote": 52508.39291166 }, { "timestamp": 1770141600000, "datetime": "2026-02-03T18:00:00", "open": 6.93e-06, "high": 6.96e-06, "low": 6.81e-06, "close": 6.83e-06, "volume": 18413653320.0, "close_time": 1770145199999, "quote_volume": 126493.17202849, "trades": 749, "taker_buy_base": 7321536005.0, "taker_buy_quote": 50278.55358822 }, { "timestamp": 1770145200000, "datetime": "2026-02-03T19:00:00", "open": 6.84e-06, "high": 7.16e-06, "low": 6.82e-06, "close": 7.1e-06, "volume": 22269052538.0, "close_time": 1770148799999, "quote_volume": 156654.30899621, "trades": 872, "taker_buy_base": 11984906568.0, "taker_buy_quote": 84157.07485173 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 7.11e-06, "high": 7.41e-06, "low": 7.03e-06, "close": 7.29e-06, "volume": 31120608447.0, "close_time": 1770152399999, "quote_volume": 224731.81600063, "trades": 1231, "taker_buy_base": 18440574474.0, "taker_buy_quote": 133296.70017382 }, { "timestamp": 1770152400000, "datetime": "2026-02-03T21:00:00", "open": 7.29e-06, "high": 7.35e-06, "low": 7.17e-06, "close": 7.18e-06, "volume": 8006708598.0, "close_time": 1770155999999, "quote_volume": 58220.39172702, "trades": 420, "taker_buy_base": 3848487974.0, "taker_buy_quote": 28111.70410887 }, { "timestamp": 1770156000000, "datetime": "2026-02-03T22:00:00", "open": 7.18e-06, "high": 7.18e-06, "low": 7.05e-06, "close": 7.08e-06, "volume": 14145867008.0, "close_time": 1770159599999, "quote_volume": 100609.45799409, "trades": 599, "taker_buy_base": 6798996373.0, "taker_buy_quote": 48333.2205356 }, { "timestamp": 1770159600000, "datetime": "2026-02-03T23:00:00", "open": 7.08e-06, "high": 7.08e-06, "low": 7e-06, "close": 7.04e-06, "volume": 6302156939.0, "close_time": 1770163199999, "quote_volume": 44386.12273981, "trades": 317, "taker_buy_base": 2468234485.0, "taker_buy_quote": 17396.75343227 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 7.05e-06, "high": 7.12e-06, "low": 7e-06, "close": 7.09e-06, "volume": 2340430724.0, "close_time": 1770166799999, "quote_volume": 16527.613958, "trades": 168, "taker_buy_base": 1547768008.0, "taker_buy_quote": 10946.57200413 }, { "timestamp": 1770166800000, "datetime": "2026-02-04T01:00:00", "open": 7.1e-06, "high": 7.2e-06, "low": 7.1e-06, "close": 7.14e-06, "volume": 7103713387.0, "close_time": 1770170399999, "quote_volume": 50894.19223485, "trades": 252, "taker_buy_base": 1101438655.0, "taker_buy_quote": 7877.06030632 }, { "timestamp": 1770170400000, "datetime": "2026-02-04T02:00:00", "open": 7.14e-06, "high": 7.15e-06, "low": 7.07e-06, "close": 7.09e-06, "volume": 1154305959.0, "close_time": 1770173999999, "quote_volume": 8201.57802187, "trades": 142, "taker_buy_base": 990234342.0, "taker_buy_quote": 7037.3656629 }, { "timestamp": 1770174000000, "datetime": "2026-02-04T03:00:00", "open": 7.1e-06, "high": 7.21e-06, "low": 7.09e-06, "close": 7.18e-06, "volume": 2528166932.0, "close_time": 1770177599999, "quote_volume": 18126.60893989, "trades": 163, "taker_buy_base": 2199020969.0, "taker_buy_quote": 15775.83619873 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 7.18e-06, "high": 7.2e-06, "low": 7.16e-06, "close": 7.17e-06, "volume": 1315096591.0, "close_time": 1770181199999, "quote_volume": 9453.01922171, "trades": 77, "taker_buy_base": 620242593.0, "taker_buy_quote": 4458.80305151 }, { "timestamp": 1770181200000, "datetime": "2026-02-04T05:00:00", "open": 7.18e-06, "high": 7.23e-06, "low": 7.17e-06, "close": 7.21e-06, "volume": 4940363784.0, "close_time": 1770184799999, "quote_volume": 35628.51675019, "trades": 211, "taker_buy_base": 2552982968.0, "taker_buy_quote": 18413.54806005 }, { "timestamp": 1770184800000, "datetime": "2026-02-04T06:00:00", "open": 7.2e-06, "high": 7.23e-06, "low": 7.16e-06, "close": 7.2e-06, "volume": 21277627228.0, "close_time": 1770188399999, "quote_volume": 153050.97548025, "trades": 458, "taker_buy_base": 7394304379.0, "taker_buy_quote": 53217.46492695 }, { "timestamp": 1770188400000, "datetime": "2026-02-04T07:00:00", "open": 7.19e-06, "high": 7.2e-06, "low": 7.15e-06, "close": 7.17e-06, "volume": 840443004.0, "close_time": 1770191999999, "quote_volume": 6029.70498006, "trades": 89, "taker_buy_base": 461925874.0, "taker_buy_quote": 3313.49370008 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 7.17e-06, "high": 7.2e-06, "low": 7.13e-06, "close": 7.18e-06, "volume": 2638590255.0, "close_time": 1770195599999, "quote_volume": 18901.68430092, "trades": 126, "taker_buy_base": 1877894761.0, "taker_buy_quote": 13457.82570143 }, { "timestamp": 1770195600000, "datetime": "2026-02-04T09:00:00", "open": 7.18e-06, "high": 7.19e-06, "low": 7.12e-06, "close": 7.15e-06, "volume": 3094354871.0, "close_time": 1770199199999, "quote_volume": 22105.72249957, "trades": 159, "taker_buy_base": 1687272786.0, "taker_buy_quote": 12049.35010637 }, { "timestamp": 1770199200000, "datetime": "2026-02-04T10:00:00", "open": 7.15e-06, "high": 7.16e-06, "low": 7.13e-06, "close": 7.15e-06, "volume": 767254596.0, "close_time": 1770202799999, "quote_volume": 5484.11535269, "trades": 54, "taker_buy_base": 321560837.0, "taker_buy_quote": 2298.85299036 }, { "timestamp": 1770202800000, "datetime": "2026-02-04T11:00:00", "open": 7.13e-06, "high": 7.17e-06, "low": 7.05e-06, "close": 7.12e-06, "volume": 11428760047.0, "close_time": 1770206399999, "quote_volume": 81224.5983977, "trades": 589, "taker_buy_base": 6912161728.0, "taker_buy_quote": 49103.85403721 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 7.12e-06, "high": 7.13e-06, "low": 7.07e-06, "close": 7.1e-06, "volume": 4247482354.0, "close_time": 1770209999999, "quote_volume": 30147.25228371, "trades": 214, "taker_buy_base": 2999778981.0, "taker_buy_quote": 21288.51192279 }, { "timestamp": 1770210000000, "datetime": "2026-02-04T13:00:00", "open": 7.1e-06, "high": 7.11e-06, "low": 6.99e-06, "close": 7.01e-06, "volume": 10488337570.0, "close_time": 1770213599999, "quote_volume": 73913.57266197, "trades": 404, "taker_buy_base": 2947729044.0, "taker_buy_quote": 20830.44903698 }, { "timestamp": 1770213600000, "datetime": "2026-02-04T14:00:00", "open": 7e-06, "high": 7.06e-06, "low": 6.9e-06, "close": 6.92e-06, "volume": 11876048226.0, "close_time": 1770217199999, "quote_volume": 83007.20581045, "trades": 665, "taker_buy_base": 6041126149.0, "taker_buy_quote": 42299.21210907 }, { "timestamp": 1770217200000, "datetime": "2026-02-04T15:00:00", "open": 6.92e-06, "high": 7e-06, "low": 6.83e-06, "close": 6.9e-06, "volume": 15906520429.0, "close_time": 1770220799999, "quote_volume": 109599.08818094, "trades": 660, "taker_buy_base": 5157353806.0, "taker_buy_quote": 35630.4541918 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 6.89e-06, "high": 6.94e-06, "low": 6.79e-06, "close": 6.88e-06, "volume": 10881890229.0, "close_time": 1770224399999, "quote_volume": 74789.89560257, "trades": 714, "taker_buy_base": 4288571984.0, "taker_buy_quote": 29477.25974942 }, { "timestamp": 1770224400000, "datetime": "2026-02-04T17:00:00", "open": 6.87e-06, "high": 6.91e-06, "low": 6.77e-06, "close": 6.86e-06, "volume": 22218921043.0, "close_time": 1770227999999, "quote_volume": 151518.03944574, "trades": 911, "taker_buy_base": 10614810837.0, "taker_buy_quote": 72406.33837546 }, { "timestamp": 1770228000000, "datetime": "2026-02-04T18:00:00", "open": 6.86e-06, "high": 7.02e-06, "low": 6.76e-06, "close": 6.92e-06, "volume": 25443379193.0, "close_time": 1770231599999, "quote_volume": 175980.28413105, "trades": 832, "taker_buy_base": 11815795707.0, "taker_buy_quote": 81659.72799657 }, { "timestamp": 1770231600000, "datetime": "2026-02-04T19:00:00", "open": 6.94e-06, "high": 7.08e-06, "low": 6.91e-06, "close": 7.07e-06, "volume": 9058554374.0, "close_time": 1770235199999, "quote_volume": 63374.60439405, "trades": 514, "taker_buy_base": 5482541211.0, "taker_buy_quote": 38390.67681549 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 7.06e-06, "high": 7.09e-06, "low": 6.98e-06, "close": 7e-06, "volume": 5049806997.0, "close_time": 1770238799999, "quote_volume": 35485.5517493, "trades": 216, "taker_buy_base": 1657555290.0, "taker_buy_quote": 11635.80815447 }, { "timestamp": 1770238800000, "datetime": "2026-02-04T21:00:00", "open": 7.01e-06, "high": 7.03e-06, "low": 6.87e-06, "close": 6.93e-06, "volume": 4722915685.0, "close_time": 1770242399999, "quote_volume": 32722.98953744, "trades": 286, "taker_buy_base": 1039530419.0, "taker_buy_quote": 7224.91476444 }, { "timestamp": 1770242400000, "datetime": "2026-02-04T22:00:00", "open": 6.93e-06, "high": 7.03e-06, "low": 6.8e-06, "close": 6.88e-06, "volume": 14215722770.0, "close_time": 1770245999999, "quote_volume": 98359.3881467, "trades": 551, "taker_buy_base": 9627432983.0, "taker_buy_quote": 66571.74554679 }, { "timestamp": 1770246000000, "datetime": "2026-02-04T23:00:00", "open": 6.88e-06, "high": 7.01e-06, "low": 6.88e-06, "close": 6.95e-06, "volume": 7273887351.0, "close_time": 1770249599999, "quote_volume": 50494.94348629, "trades": 459, "taker_buy_base": 4963197989.0, "taker_buy_quote": 34426.48534691 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 6.95e-06, "high": 6.96e-06, "low": 6.91e-06, "close": 6.94e-06, "volume": 4046462345.0, "close_time": 1770253199999, "quote_volume": 28083.56593164, "trades": 157, "taker_buy_base": 1663860512.0, "taker_buy_quote": 11550.90886819 }, { "timestamp": 1770253200000, "datetime": "2026-02-05T01:00:00", "open": 6.93e-06, "high": 7.02e-06, "low": 6.88e-06, "close": 6.93e-06, "volume": 4534199019.0, "close_time": 1770256799999, "quote_volume": 31542.43722607, "trades": 424, "taker_buy_base": 1027111858.0, "taker_buy_quote": 7148.21490424 }, { "timestamp": 1770256800000, "datetime": "2026-02-05T02:00:00", "open": 6.93e-06, "high": 6.98e-06, "low": 6.84e-06, "close": 6.85e-06, "volume": 5861912842.0, "close_time": 1770260399999, "quote_volume": 40571.45132211, "trades": 300, "taker_buy_base": 4442436411.0, "taker_buy_quote": 30752.75267533 }, { "timestamp": 1770260400000, "datetime": "2026-02-05T03:00:00", "open": 6.86e-06, "high": 6.89e-06, "low": 6.81e-06, "close": 6.83e-06, "volume": 3928866709.0, "close_time": 1770263999999, "quote_volume": 26862.76295715, "trades": 291, "taker_buy_base": 1452876875.0, "taker_buy_quote": 9952.6386155 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 6.83e-06, "high": 6.86e-06, "low": 6.78e-06, "close": 6.8e-06, "volume": 4221256466.0, "close_time": 1770267599999, "quote_volume": 28772.79380041, "trades": 303, "taker_buy_base": 3174476445.0, "taker_buy_quote": 21647.71642393 }, { "timestamp": 1770267600000, "datetime": "2026-02-05T05:00:00", "open": 6.8e-06, "high": 6.87e-06, "low": 6.72e-06, "close": 6.8e-06, "volume": 4648493702.0, "close_time": 1770271199999, "quote_volume": 31494.15131322, "trades": 469, "taker_buy_base": 1673290420.0, "taker_buy_quote": 11345.79435662 }, { "timestamp": 1770271200000, "datetime": "2026-02-05T06:00:00", "open": 6.79e-06, "high": 6.79e-06, "low": 6.69e-06, "close": 6.72e-06, "volume": 4348154960.0, "close_time": 1770274799999, "quote_volume": 29273.85512171, "trades": 283, "taker_buy_base": 1680241610.0, "taker_buy_quote": 11314.88186077 }, { "timestamp": 1770274800000, "datetime": "2026-02-05T07:00:00", "open": 6.72e-06, "high": 6.82e-06, "low": 6.72e-06, "close": 6.72e-06, "volume": 3247159114.0, "close_time": 1770278399999, "quote_volume": 21985.1677765, "trades": 353, "taker_buy_base": 1906167765.0, "taker_buy_quote": 12910.3888743 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 6.74e-06, "high": 6.84e-06, "low": 6.74e-06, "close": 6.79e-06, "volume": 3138014545.0, "close_time": 1770281999999, "quote_volume": 21298.90691887, "trades": 202, "taker_buy_base": 1258816727.0, "taker_buy_quote": 8547.15397066 }, { "timestamp": 1770282000000, "datetime": "2026-02-05T09:00:00", "open": 6.8e-06, "high": 6.86e-06, "low": 6.78e-06, "close": 6.8e-06, "volume": 5120620074.0, "close_time": 1770285599999, "quote_volume": 34947.57789362, "trades": 306, "taker_buy_base": 3230072148.0, "taker_buy_quote": 22053.05344536 }, { "timestamp": 1770285600000, "datetime": "2026-02-05T10:00:00", "open": 6.79e-06, "high": 6.8e-06, "low": 6.6e-06, "close": 6.61e-06, "volume": 7280547176.0, "close_time": 1770289199999, "quote_volume": 48598.50500207, "trades": 404, "taker_buy_base": 2160552530.0, "taker_buy_quote": 14539.9250135 }, { "timestamp": 1770289200000, "datetime": "2026-02-05T11:00:00", "open": 6.63e-06, "high": 6.65e-06, "low": 6.48e-06, "close": 6.57e-06, "volume": 16858821800.0, "close_time": 1770292799999, "quote_volume": 110433.08305611, "trades": 836, "taker_buy_base": 6420107994.0, "taker_buy_quote": 42140.08916092 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 6.58e-06, "high": 6.61e-06, "low": 6.5e-06, "close": 6.57e-06, "volume": 6891544748.0, "close_time": 1770296399999, "quote_volume": 45104.27157603, "trades": 539, "taker_buy_base": 2323923708.0, "taker_buy_quote": 15213.98573214 }, { "timestamp": 1770296400000, "datetime": "2026-02-05T13:00:00", "open": 6.56e-06, "high": 6.6e-06, "low": 6.5e-06, "close": 6.52e-06, "volume": 5166336680.0, "close_time": 1770299999999, "quote_volume": 33826.00400226, "trades": 421, "taker_buy_base": 3073291352.0, "taker_buy_quote": 20125.34346624 }, { "timestamp": 1770300000000, "datetime": "2026-02-05T14:00:00", "open": 6.52e-06, "high": 6.66e-06, "low": 6.52e-06, "close": 6.53e-06, "volume": 9537249731.0, "close_time": 1770303599999, "quote_volume": 62875.39398221, "trades": 763, "taker_buy_base": 5630222275.0, "taker_buy_quote": 37162.67115599 }, { "timestamp": 1770303600000, "datetime": "2026-02-05T15:00:00", "open": 6.53e-06, "high": 6.55e-06, "low": 6.08e-06, "close": 6.23e-06, "volume": 59262430729.0, "close_time": 1770307199999, "quote_volume": 372218.09610093, "trades": 2093, "taker_buy_base": 22796741053.0, "taker_buy_quote": 143225.40451036 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 6.24e-06, "high": 6.38e-06, "low": 6.18e-06, "close": 6.29e-06, "volume": 33770737992.0, "close_time": 1770310799999, "quote_volume": 211861.77452057, "trades": 1322, "taker_buy_base": 18536614138.0, "taker_buy_quote": 116264.9079104 }, { "timestamp": 1770310800000, "datetime": "2026-02-05T17:00:00", "open": 6.3e-06, "high": 6.39e-06, "low": 6.11e-06, "close": 6.17e-06, "volume": 30440177618.0, "close_time": 1770314399999, "quote_volume": 189809.16838414, "trades": 1274, "taker_buy_base": 14031106372.0, "taker_buy_quote": 87707.8750833 }, { "timestamp": 1770314400000, "datetime": "2026-02-05T18:00:00", "open": 6.16e-06, "high": 6.21e-06, "low": 6.03e-06, "close": 6.16e-06, "volume": 17822170651.0, "close_time": 1770317999999, "quote_volume": 108809.15207236, "trades": 999, "taker_buy_base": 7284762023.0, "taker_buy_quote": 44477.21958121 }, { "timestamp": 1770318000000, "datetime": "2026-02-05T19:00:00", "open": 6.16e-06, "high": 6.18e-06, "low": 6.02e-06, "close": 6.04e-06, "volume": 13819601496.0, "close_time": 1770321599999, "quote_volume": 84100.6948266, "trades": 803, "taker_buy_base": 8434594693.0, "taker_buy_quote": 51343.16951769 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 6.05e-06, "high": 6.09e-06, "low": 5.76e-06, "close": 5.88e-06, "volume": 48434334775.0, "close_time": 1770325199999, "quote_volume": 285544.40287632, "trades": 1844, "taker_buy_base": 22538946458.0, "taker_buy_quote": 132708.77285493 }, { "timestamp": 1770325200000, "datetime": "2026-02-05T21:00:00", "open": 5.87e-06, "high": 6.04e-06, "low": 5.83e-06, "close": 5.89e-06, "volume": 32646319459.0, "close_time": 1770328799999, "quote_volume": 193891.76964823, "trades": 1070, "taker_buy_base": 17465004644.0, "taker_buy_quote": 103916.43478116 }, { "timestamp": 1770328800000, "datetime": "2026-02-05T22:00:00", "open": 5.89e-06, "high": 6.02e-06, "low": 5.82e-06, "close": 5.94e-06, "volume": 15211240554.0, "close_time": 1770332399999, "quote_volume": 90083.15561822, "trades": 694, "taker_buy_base": 6784462992.0, "taker_buy_quote": 40237.59181841 }, { "timestamp": 1770332400000, "datetime": "2026-02-05T23:00:00", "open": 5.95e-06, "high": 6.09e-06, "low": 5.82e-06, "close": 5.85e-06, "volume": 22129172354.0, "close_time": 1770335999999, "quote_volume": 132389.60422094, "trades": 655, "taker_buy_base": 12458226792.0, "taker_buy_quote": 75090.10118982 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 5.85e-06, "high": 5.9e-06, "low": 4.5e-06, "close": 5.71e-06, "volume": 129434935099.0, "close_time": 1770339599999, "quote_volume": 704101.05352046, "trades": 6136, "taker_buy_base": 58317233581.0, "taker_buy_quote": 319317.31285934 }, { "timestamp": 1770339600000, "datetime": "2026-02-06T01:00:00", "open": 5.71e-06, "high": 5.94e-06, "low": 5.68e-06, "close": 5.92e-06, "volume": 16775458522.0, "close_time": 1770343199999, "quote_volume": 97743.01492333, "trades": 840, "taker_buy_base": 11735312349.0, "taker_buy_quote": 68496.12749509 }, { "timestamp": 1770343200000, "datetime": "2026-02-06T02:00:00", "open": 5.92e-06, "high": 5.99e-06, "low": 5.74e-06, "close": 5.76e-06, "volume": 11989256254.0, "close_time": 1770346799999, "quote_volume": 70007.39288786, "trades": 671, "taker_buy_base": 7691566569.0, "taker_buy_quote": 44846.79684764 }, { "timestamp": 1770346800000, "datetime": "2026-02-06T03:00:00", "open": 5.77e-06, "high": 5.83e-06, "low": 5.72e-06, "close": 5.82e-06, "volume": 4924223385.0, "close_time": 1770350399999, "quote_volume": 28467.28959627, "trades": 449, "taker_buy_base": 2937211060.0, "taker_buy_quote": 16990.89338124 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 5.79e-06, "high": 5.88e-06, "low": 5.77e-06, "close": 5.86e-06, "volume": 4840610398.0, "close_time": 1770353999999, "quote_volume": 28289.23404394, "trades": 486, "taker_buy_base": 2681364435.0, "taker_buy_quote": 15684.00731972 }, { "timestamp": 1770354000000, "datetime": "2026-02-06T05:00:00", "open": 5.86e-06, "high": 6.16e-06, "low": 5.86e-06, "close": 6.14e-06, "volume": 21782743195.0, "close_time": 1770357599999, "quote_volume": 130968.52235214, "trades": 890, "taker_buy_base": 11041074843.0, "taker_buy_quote": 66481.86301274 }, { "timestamp": 1770357600000, "datetime": "2026-02-06T06:00:00", "open": 6.13e-06, "high": 6.17e-06, "low": 5.98e-06, "close": 5.98e-06, "volume": 9303351409.0, "close_time": 1770361199999, "quote_volume": 56383.07266315, "trades": 688, "taker_buy_base": 2913968241.0, "taker_buy_quote": 17726.87683213 }, { "timestamp": 1770361200000, "datetime": "2026-02-06T07:00:00", "open": 5.98e-06, "high": 6e-06, "low": 5.91e-06, "close": 5.94e-06, "volume": 7117544796.0, "close_time": 1770364799999, "quote_volume": 42533.81987127, "trades": 313, "taker_buy_base": 3944576564.0, "taker_buy_quote": 23596.10387148 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 5.95e-06, "high": 5.97e-06, "low": 5.85e-06, "close": 5.9e-06, "volume": 8524344320.0, "close_time": 1770368399999, "quote_volume": 50392.56191652, "trades": 547, "taker_buy_base": 3285146276.0, "taker_buy_quote": 19453.59937993 }, { "timestamp": 1770368400000, "datetime": "2026-02-06T09:00:00", "open": 5.89e-06, "high": 6.05e-06, "low": 5.87e-06, "close": 6.04e-06, "volume": 7060644785.0, "close_time": 1770371999999, "quote_volume": 42217.59162897, "trades": 332, "taker_buy_base": 5420981303.0, "taker_buy_quote": 32458.94816999 }, { "timestamp": 1770372000000, "datetime": "2026-02-06T10:00:00", "open": 6.04e-06, "high": 6.12e-06, "low": 6.02e-06, "close": 6.1e-06, "volume": 4022532043.0, "close_time": 1770375599999, "quote_volume": 24405.88889771, "trades": 302, "taker_buy_base": 2029063377.0, "taker_buy_quote": 12286.90648903 }, { "timestamp": 1770375600000, "datetime": "2026-02-06T11:00:00", "open": 6.11e-06, "high": 6.14e-06, "low": 6.08e-06, "close": 6.12e-06, "volume": 6887548685.0, "close_time": 1770379199999, "quote_volume": 42052.56973428, "trades": 357, "taker_buy_base": 3865082955.0, "taker_buy_quote": 23605.84692389 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 6.11e-06, "high": 6.11e-06, "low": 6.05e-06, "close": 6.08e-06, "volume": 3784204464.0, "close_time": 1770382799999, "quote_volume": 22988.75374704, "trades": 202, "taker_buy_base": 822320302.0, "taker_buy_quote": 4995.67139713 }, { "timestamp": 1770382800000, "datetime": "2026-02-06T13:00:00", "open": 6.09e-06, "high": 6.2e-06, "low": 6.08e-06, "close": 6.18e-06, "volume": 19215367161.0, "close_time": 1770386399999, "quote_volume": 118255.48845128, "trades": 859, "taker_buy_base": 12802025837.0, "taker_buy_quote": 78830.69429641 }, { "timestamp": 1770386400000, "datetime": "2026-02-06T14:00:00", "open": 6.16e-06, "high": 6.36e-06, "low": 6.09e-06, "close": 6.32e-06, "volume": 17904516397.0, "close_time": 1770389999999, "quote_volume": 111782.09211963, "trades": 1180, "taker_buy_base": 10401102477.0, "taker_buy_quote": 65028.82097812 }, { "timestamp": 1770390000000, "datetime": "2026-02-06T15:00:00", "open": 6.31e-06, "high": 6.34e-06, "low": 6.26e-06, "close": 6.33e-06, "volume": 5928554656.0, "close_time": 1770393599999, "quote_volume": 37423.34843461, "trades": 526, "taker_buy_base": 4048463824.0, "taker_buy_quote": 25563.717388 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 6.32e-06, "high": 6.59e-06, "low": 6.3e-06, "close": 6.54e-06, "volume": 9856952496.0, "close_time": 1770397199999, "quote_volume": 63627.88005687, "trades": 739, "taker_buy_base": 7472150041.0, "taker_buy_quote": 48197.53603739 }, { "timestamp": 1770397200000, "datetime": "2026-02-06T17:00:00", "open": 6.54e-06, "high": 6.73e-06, "low": 6.49e-06, "close": 6.59e-06, "volume": 21595360194.0, "close_time": 1770400799999, "quote_volume": 143160.30030091, "trades": 1091, "taker_buy_base": 8392531242.0, "taker_buy_quote": 55682.45264816 }, { "timestamp": 1770400800000, "datetime": "2026-02-06T18:00:00", "open": 6.59e-06, "high": 6.59e-06, "low": 6.42e-06, "close": 6.46e-06, "volume": 19787002643.0, "close_time": 1770404399999, "quote_volume": 128436.55880445, "trades": 785, "taker_buy_base": 9095468936.0, "taker_buy_quote": 59230.24563079 }, { "timestamp": 1770404400000, "datetime": "2026-02-06T19:00:00", "open": 6.47e-06, "high": 6.49e-06, "low": 6.4e-06, "close": 6.48e-06, "volume": 4605474555.0, "close_time": 1770407999999, "quote_volume": 29724.00863361, "trades": 287, "taker_buy_base": 2986958043.0, "taker_buy_quote": 19310.67562838 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 6.47e-06, "high": 6.53e-06, "low": 6.41e-06, "close": 6.44e-06, "volume": 3721829342.0, "close_time": 1770411599999, "quote_volume": 24089.47237205, "trades": 270, "taker_buy_base": 2861508075.0, "taker_buy_quote": 18529.42945315 }, { "timestamp": 1770411600000, "datetime": "2026-02-06T21:00:00", "open": 6.44e-06, "high": 6.49e-06, "low": 6.41e-06, "close": 6.47e-06, "volume": 3608836204.0, "close_time": 1770415199999, "quote_volume": 23289.08061149, "trades": 151, "taker_buy_base": 1930264724.0, "taker_buy_quote": 12483.06199564 }, { "timestamp": 1770415200000, "datetime": "2026-02-06T22:00:00", "open": 6.48e-06, "high": 6.58e-06, "low": 6.47e-06, "close": 6.56e-06, "volume": 3773321619.0, "close_time": 1770418799999, "quote_volume": 24577.869162, "trades": 216, "taker_buy_base": 2366980728.0, "taker_buy_quote": 15401.57273699 }, { "timestamp": 1770418800000, "datetime": "2026-02-06T23:00:00", "open": 6.57e-06, "high": 6.6e-06, "low": 6.49e-06, "close": 6.51e-06, "volume": 2244110605.0, "close_time": 1770422399999, "quote_volume": 14674.7244534, "trades": 188, "taker_buy_base": 1316260142.0, "taker_buy_quote": 8623.24465981 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 6.5e-06, "high": 6.5e-06, "low": 6.41e-06, "close": 6.44e-06, "volume": 3727848556.0, "close_time": 1770425999999, "quote_volume": 24007.05331927, "trades": 214, "taker_buy_base": 1699862999.0, "taker_buy_quote": 10937.73731662 }, { "timestamp": 1770426000000, "datetime": "2026-02-07T01:00:00", "open": 6.43e-06, "high": 6.44e-06, "low": 6.35e-06, "close": 6.42e-06, "volume": 7975308665.0, "close_time": 1770429599999, "quote_volume": 50858.86555027, "trades": 390, "taker_buy_base": 2226715809.0, "taker_buy_quote": 14240.00909847 }, { "timestamp": 1770429600000, "datetime": "2026-02-07T02:00:00", "open": 6.41e-06, "high": 6.45e-06, "low": 6.39e-06, "close": 6.4e-06, "volume": 2103213330.0, "close_time": 1770433199999, "quote_volume": 13502.63842703, "trades": 145, "taker_buy_base": 837870981.0, "taker_buy_quote": 5382.15730113 }, { "timestamp": 1770433200000, "datetime": "2026-02-07T03:00:00", "open": 6.4e-06, "high": 6.48e-06, "low": 6.4e-06, "close": 6.45e-06, "volume": 3723045244.0, "close_time": 1770436799999, "quote_volume": 24049.95599352, "trades": 219, "taker_buy_base": 2915801359.0, "taker_buy_quote": 18842.55728784 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 6.46e-06, "high": 6.51e-06, "low": 6.42e-06, "close": 6.44e-06, "volume": 3549920339.0, "close_time": 1770440399999, "quote_volume": 22946.36272569, "trades": 277, "taker_buy_base": 2072378337.0, "taker_buy_quote": 13397.4674887 }, { "timestamp": 1770440400000, "datetime": "2026-02-07T05:00:00", "open": 6.44e-06, "high": 6.53e-06, "low": 6.44e-06, "close": 6.46e-06, "volume": 2646553862.0, "close_time": 1770443999999, "quote_volume": 17163.43353188, "trades": 151, "taker_buy_base": 367801348.0, "taker_buy_quote": 2383.45307527 }, { "timestamp": 1770444000000, "datetime": "2026-02-07T06:00:00", "open": 6.47e-06, "high": 6.49e-06, "low": 6.33e-06, "close": 6.34e-06, "volume": 10796610948.0, "close_time": 1770447599999, "quote_volume": 69506.28089563, "trades": 377, "taker_buy_base": 888464996.0, "taker_buy_quote": 5740.1228565 }, { "timestamp": 1770447600000, "datetime": "2026-02-07T07:00:00", "open": 6.36e-06, "high": 6.38e-06, "low": 6.2e-06, "close": 6.27e-06, "volume": 14395263699.0, "close_time": 1770451199999, "quote_volume": 90605.70947306, "trades": 554, "taker_buy_base": 5134053943.0, "taker_buy_quote": 32338.78163192 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 6.27e-06, "high": 6.3e-06, "low": 6.24e-06, "close": 6.29e-06, "volume": 2818955102.0, "close_time": 1770454799999, "quote_volume": 17686.83264437, "trades": 140, "taker_buy_base": 1536763163.0, "taker_buy_quote": 9647.44667294 }, { "timestamp": 1770454800000, "datetime": "2026-02-07T09:00:00", "open": 6.29e-06, "high": 6.32e-06, "low": 6.25e-06, "close": 6.26e-06, "volume": 1441324053.0, "close_time": 1770458399999, "quote_volume": 9058.02988315, "trades": 103, "taker_buy_base": 302941090.0, "taker_buy_quote": 1903.5445328 }, { "timestamp": 1770458400000, "datetime": "2026-02-07T10:00:00", "open": 6.26e-06, "high": 6.29e-06, "low": 6.21e-06, "close": 6.25e-06, "volume": 2096349487.0, "close_time": 1770461999999, "quote_volume": 13079.56942013, "trades": 175, "taker_buy_base": 678385468.0, "taker_buy_quote": 4229.04466329 }, { "timestamp": 1770462000000, "datetime": "2026-02-07T11:00:00", "open": 6.25e-06, "high": 6.25e-06, "low": 6.23e-06, "close": 6.25e-06, "volume": 1707769385.0, "close_time": 1770465599999, "quote_volume": 10649.88769154, "trades": 103, "taker_buy_base": 1161929252.0, "taker_buy_quote": 7246.27895645 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 6.24e-06, "high": 6.47e-06, "low": 6.23e-06, "close": 6.4e-06, "volume": 9974237893.0, "close_time": 1770469199999, "quote_volume": 63537.90002895, "trades": 436, "taker_buy_base": 5281935896.0, "taker_buy_quote": 33501.77078475 }, { "timestamp": 1770469200000, "datetime": "2026-02-07T13:00:00", "open": 6.41e-06, "high": 6.42e-06, "low": 6.31e-06, "close": 6.34e-06, "volume": 4117691400.0, "close_time": 1770472799999, "quote_volume": 26138.24680463, "trades": 252, "taker_buy_base": 2386655755.0, "taker_buy_quote": 15140.24222248 }, { "timestamp": 1770472800000, "datetime": "2026-02-07T14:00:00", "open": 6.34e-06, "high": 6.35e-06, "low": 6.25e-06, "close": 6.25e-06, "volume": 6610512069.0, "close_time": 1770476399999, "quote_volume": 41696.50611442, "trades": 389, "taker_buy_base": 1834800337.0, "taker_buy_quote": 11616.01006931 }, { "timestamp": 1770476400000, "datetime": "2026-02-07T15:00:00", "open": 6.25e-06, "high": 6.39e-06, "low": 6.25e-06, "close": 6.36e-06, "volume": 4193096870.0, "close_time": 1770479999999, "quote_volume": 26552.07982575, "trades": 261, "taker_buy_base": 2476841225.0, "taker_buy_quote": 15685.40769777 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 6.36e-06, "high": 6.59e-06, "low": 6.34e-06, "close": 6.41e-06, "volume": 29100206766.0, "close_time": 1770483599999, "quote_volume": 187739.94495185, "trades": 2377, "taker_buy_base": 15973455408.0, "taker_buy_quote": 103107.78774511 }, { "timestamp": 1770483600000, "datetime": "2026-02-07T17:00:00", "open": 6.41e-06, "high": 6.44e-06, "low": 6.36e-06, "close": 6.41e-06, "volume": 4563194337.0, "close_time": 1770487199999, "quote_volume": 29202.63380395, "trades": 252, "taker_buy_base": 2270311532.0, "taker_buy_quote": 14526.10157091 }, { "timestamp": 1770487200000, "datetime": "2026-02-07T18:00:00", "open": 6.41e-06, "high": 6.52e-06, "low": 6.4e-06, "close": 6.47e-06, "volume": 4357452717.0, "close_time": 1770490799999, "quote_volume": 28096.5699922, "trades": 280, "taker_buy_base": 3495357182.0, "taker_buy_quote": 22515.9510434 }, { "timestamp": 1770490800000, "datetime": "2026-02-07T19:00:00", "open": 6.46e-06, "high": 6.46e-06, "low": 6.41e-06, "close": 6.41e-06, "volume": 7144478931.0, "close_time": 1770494399999, "quote_volume": 45887.88857472, "trades": 159, "taker_buy_base": 1927596026.0, "taker_buy_quote": 12364.81670239 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 6.42e-06, "high": 6.5e-06, "low": 6.42e-06, "close": 6.48e-06, "volume": 3968267103.0, "close_time": 1770497999999, "quote_volume": 25642.64780589, "trades": 163, "taker_buy_base": 3215903252.0, "taker_buy_quote": 20789.41202284 }, { "timestamp": 1770498000000, "datetime": "2026-02-07T21:00:00", "open": 6.5e-06, "high": 6.5e-06, "low": 6.44e-06, "close": 6.44e-06, "volume": 1334158745.0, "close_time": 1770501599999, "quote_volume": 8637.17865924, "trades": 164, "taker_buy_base": 655820818.0, "taker_buy_quote": 4246.7489821 }, { "timestamp": 1770501600000, "datetime": "2026-02-07T22:00:00", "open": 6.44e-06, "high": 6.47e-06, "low": 6.43e-06, "close": 6.43e-06, "volume": 5290107357.0, "close_time": 1770505199999, "quote_volume": 34047.21729284, "trades": 122, "taker_buy_base": 1308333267.0, "taker_buy_quote": 8420.54876625 }, { "timestamp": 1770505200000, "datetime": "2026-02-07T23:00:00", "open": 6.44e-06, "high": 6.48e-06, "low": 6.39e-06, "close": 6.46e-06, "volume": 12174392923.0, "close_time": 1770508799999, "quote_volume": 78323.73105645, "trades": 417, "taker_buy_base": 5665772984.0, "taker_buy_quote": 36540.29001465 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 6.45e-06, "high": 6.46e-06, "low": 6.41e-06, "close": 6.42e-06, "volume": 1567586490.0, "close_time": 1770512399999, "quote_volume": 10082.47030443, "trades": 115, "taker_buy_base": 372763446.0, "taker_buy_quote": 2400.50070592 }, { "timestamp": 1770512400000, "datetime": "2026-02-08T01:00:00", "open": 6.43e-06, "high": 6.47e-06, "low": 6.43e-06, "close": 6.46e-06, "volume": 2280537840.0, "close_time": 1770515999999, "quote_volume": 14700.16842903, "trades": 109, "taker_buy_base": 1724604645.0, "taker_buy_quote": 11111.65457052 }, { "timestamp": 1770516000000, "datetime": "2026-02-08T02:00:00", "open": 6.45e-06, "high": 6.45e-06, "low": 6.37e-06, "close": 6.39e-06, "volume": 1644628809.0, "close_time": 1770519599999, "quote_volume": 10563.97158092, "trades": 161, "taker_buy_base": 431552596.0, "taker_buy_quote": 2767.58023983 }, { "timestamp": 1770519600000, "datetime": "2026-02-08T03:00:00", "open": 6.4e-06, "high": 6.41e-06, "low": 6.32e-06, "close": 6.34e-06, "volume": 2779760257.0, "close_time": 1770523199999, "quote_volume": 17669.38022495, "trades": 289, "taker_buy_base": 773291610.0, "taker_buy_quote": 4917.24830758 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 6.34e-06, "high": 6.36e-06, "low": 6.32e-06, "close": 6.34e-06, "volume": 4351827427.0, "close_time": 1770526799999, "quote_volume": 27591.22123723, "trades": 130, "taker_buy_base": 2684635809.0, "taker_buy_quote": 17033.86809966 }, { "timestamp": 1770526800000, "datetime": "2026-02-08T05:00:00", "open": 6.35e-06, "high": 6.37e-06, "low": 6.32e-06, "close": 6.32e-06, "volume": 1412105584.0, "close_time": 1770530399999, "quote_volume": 8942.70895764, "trades": 106, "taker_buy_base": 1026290291.0, "taker_buy_quote": 6499.67714663 }, { "timestamp": 1770530400000, "datetime": "2026-02-08T06:00:00", "open": 6.33e-06, "high": 6.35e-06, "low": 6.31e-06, "close": 6.31e-06, "volume": 4984654302.0, "close_time": 1770533999999, "quote_volume": 31551.94188506, "trades": 73, "taker_buy_base": 1670697976.0, "taker_buy_quote": 10575.58167358 }, { "timestamp": 1770534000000, "datetime": "2026-02-08T07:00:00", "open": 6.32e-06, "high": 6.33e-06, "low": 6.29e-06, "close": 6.33e-06, "volume": 1784553451.0, "close_time": 1770537599999, "quote_volume": 11255.95947318, "trades": 122, "taker_buy_base": 1004025826.0, "taker_buy_quote": 6335.72133514 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 6.33e-06, "high": 6.42e-06, "low": 6.31e-06, "close": 6.41e-06, "volume": 3879233120.0, "close_time": 1770541199999, "quote_volume": 24715.08910371, "trades": 233, "taker_buy_base": 1926243492.0, "taker_buy_quote": 12281.73064411 }, { "timestamp": 1770541200000, "datetime": "2026-02-08T09:00:00", "open": 6.41e-06, "high": 6.42e-06, "low": 6.34e-06, "close": 6.35e-06, "volume": 2183733478.0, "close_time": 1770544799999, "quote_volume": 13945.89021076, "trades": 146, "taker_buy_base": 373162377.0, "taker_buy_quote": 2384.57434485 }, { "timestamp": 1770544800000, "datetime": "2026-02-08T10:00:00", "open": 6.37e-06, "high": 6.39e-06, "low": 6.29e-06, "close": 6.32e-06, "volume": 3128924245.0, "close_time": 1770548399999, "quote_volume": 19782.40578333, "trades": 152, "taker_buy_base": 1047237324.0, "taker_buy_quote": 6623.59889149 }, { "timestamp": 1770548400000, "datetime": "2026-02-08T11:00:00", "open": 6.32e-06, "high": 6.44e-06, "low": 6.32e-06, "close": 6.41e-06, "volume": 3203568635.0, "close_time": 1770551999999, "quote_volume": 20545.10162667, "trades": 174, "taker_buy_base": 2076549424.0, "taker_buy_quote": 13331.52997144 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 6.42e-06, "high": 6.43e-06, "low": 6.37e-06, "close": 6.41e-06, "volume": 5153431419.0, "close_time": 1770555599999, "quote_volume": 33025.70232933, "trades": 225, "taker_buy_base": 3272066280.0, "taker_buy_quote": 20973.31162006 }, { "timestamp": 1770555600000, "datetime": "2026-02-08T13:00:00", "open": 6.41e-06, "high": 6.42e-06, "low": 6.38e-06, "close": 6.4e-06, "volume": 16249803376.0, "close_time": 1770559199999, "quote_volume": 103956.87254456, "trades": 345, "taker_buy_base": 13008788022.0, "taker_buy_quote": 83251.25629476 }, { "timestamp": 1770559200000, "datetime": "2026-02-08T14:00:00", "open": 6.41e-06, "high": 6.41e-06, "low": 6.37e-06, "close": 6.39e-06, "volume": 12706805147.0, "close_time": 1770562799999, "quote_volume": 81424.53564016, "trades": 340, "taker_buy_base": 12138199358.0, "taker_buy_quote": 77795.93151689 }, { "timestamp": 1770562800000, "datetime": "2026-02-08T15:00:00", "open": 6.39e-06, "high": 6.4e-06, "low": 6.29e-06, "close": 6.31e-06, "volume": 5418475370.0, "close_time": 1770566399999, "quote_volume": 34390.3209904, "trades": 268, "taker_buy_base": 2159161093.0, "taker_buy_quote": 13694.00184498 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 6.31e-06, "high": 6.33e-06, "low": 6.17e-06, "close": 6.2e-06, "volume": 6502456452.0, "close_time": 1770569999999, "quote_volume": 40502.77659424, "trades": 257, "taker_buy_base": 1667155983.0, "taker_buy_quote": 10414.08561622 }, { "timestamp": 1770570000000, "datetime": "2026-02-08T17:00:00", "open": 6.21e-06, "high": 6.26e-06, "low": 6.21e-06, "close": 6.26e-06, "volume": 5111527178.0, "close_time": 1770573599999, "quote_volume": 31903.03567457, "trades": 186, "taker_buy_base": 4100791456.0, "taker_buy_quote": 25594.70692415 }, { "timestamp": 1770573600000, "datetime": "2026-02-08T18:00:00", "open": 6.26e-06, "high": 6.34e-06, "low": 6.26e-06, "close": 6.32e-06, "volume": 2653834309.0, "close_time": 1770577199999, "quote_volume": 16714.73685187, "trades": 104, "taker_buy_base": 1032698525.0, "taker_buy_quote": 6506.19133975 }, { "timestamp": 1770577200000, "datetime": "2026-02-08T19:00:00", "open": 6.32e-06, "high": 6.35e-06, "low": 6.31e-06, "close": 6.35e-06, "volume": 1118910632.0, "close_time": 1770580799999, "quote_volume": 7086.06039997, "trades": 44, "taker_buy_base": 883698877.0, "taker_buy_quote": 5594.13054592 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 6.34e-06, "high": 6.34e-06, "low": 6.26e-06, "close": 6.27e-06, "volume": 887370949.0, "close_time": 1770584399999, "quote_volume": 5585.7055917, "trades": 54, "taker_buy_base": 142680346.0, "taker_buy_quote": 898.41565997 }, { "timestamp": 1770584400000, "datetime": "2026-02-08T21:00:00", "open": 6.26e-06, "high": 6.28e-06, "low": 6.21e-06, "close": 6.23e-06, "volume": 2140162174.0, "close_time": 1770587999999, "quote_volume": 13330.38225906, "trades": 82, "taker_buy_base": 1208633630.0, "taker_buy_quote": 7527.83571206 }, { "timestamp": 1770588000000, "datetime": "2026-02-08T22:00:00", "open": 6.23e-06, "high": 6.26e-06, "low": 6.22e-06, "close": 6.26e-06, "volume": 2709149478.0, "close_time": 1770591599999, "quote_volume": 16916.62390236, "trades": 71, "taker_buy_base": 475515436.0, "taker_buy_quote": 2967.08666299 }, { "timestamp": 1770591600000, "datetime": "2026-02-08T23:00:00", "open": 6.28e-06, "high": 6.39e-06, "low": 6.19e-06, "close": 6.25e-06, "volume": 8338737054.0, "close_time": 1770595199999, "quote_volume": 52150.78896233, "trades": 311, "taker_buy_base": 4380862736.0, "taker_buy_quote": 27450.16439485 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 6.26e-06, "high": 6.27e-06, "low": 6.21e-06, "close": 6.25e-06, "volume": 1879321002.0, "close_time": 1770598799999, "quote_volume": 11738.6968602, "trades": 78, "taker_buy_base": 597978361.0, "taker_buy_quote": 3731.04694618 }, { "timestamp": 1770598800000, "datetime": "2026-02-09T01:00:00", "open": 6.26e-06, "high": 6.31e-06, "low": 6.21e-06, "close": 6.24e-06, "volume": 5065892851.0, "close_time": 1770602399999, "quote_volume": 31692.93989116, "trades": 325, "taker_buy_base": 2687646139.0, "taker_buy_quote": 16801.80325323 }, { "timestamp": 1770602400000, "datetime": "2026-02-09T02:00:00", "open": 6.24e-06, "high": 6.29e-06, "low": 6.21e-06, "close": 6.25e-06, "volume": 3179017714.0, "close_time": 1770605999999, "quote_volume": 19932.51950757, "trades": 97, "taker_buy_base": 866404663.0, "taker_buy_quote": 5438.36715091 }, { "timestamp": 1770606000000, "datetime": "2026-02-09T03:00:00", "open": 6.26e-06, "high": 6.32e-06, "low": 6.24e-06, "close": 6.3e-06, "volume": 4346618047.0, "close_time": 1770609599999, "quote_volume": 27275.27641544, "trades": 209, "taker_buy_base": 3686602758.0, "taker_buy_quote": 23137.00990114 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 6.3e-06, "high": 6.3e-06, "low": 6.26e-06, "close": 6.26e-06, "volume": 637303385.0, "close_time": 1770613199999, "quote_volume": 4003.27805556, "trades": 65, "taker_buy_base": 543481188.0, "taker_buy_quote": 3414.43397552 }, { "timestamp": 1770613200000, "datetime": "2026-02-09T05:00:00", "open": 6.26e-06, "high": 6.31e-06, "low": 6.26e-06, "close": 6.3e-06, "volume": 1205382971.0, "close_time": 1770616799999, "quote_volume": 7587.77895818, "trades": 53, "taker_buy_base": 1042426699.0, "taker_buy_quote": 6563.370359 }, { "timestamp": 1770616800000, "datetime": "2026-02-09T06:00:00", "open": 6.29e-06, "high": 6.29e-06, "low": 6.22e-06, "close": 6.24e-06, "volume": 3140646800.0, "close_time": 1770620399999, "quote_volume": 19618.81611805, "trades": 111, "taker_buy_base": 1111465770.0, "taker_buy_quote": 6943.68748791 }, { "timestamp": 1770620400000, "datetime": "2026-02-09T07:00:00", "open": 6.25e-06, "high": 6.26e-06, "low": 6.2e-06, "close": 6.21e-06, "volume": 4058346635.0, "close_time": 1770623999999, "quote_volume": 25235.24859268, "trades": 135, "taker_buy_base": 666793838.0, "taker_buy_quote": 4160.23639318 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 6.21e-06, "high": 6.22e-06, "low": 6.1e-06, "close": 6.13e-06, "volume": 9993892365.0, "close_time": 1770627599999, "quote_volume": 61484.35620972, "trades": 373, "taker_buy_base": 3013800733.0, "taker_buy_quote": 18609.23101807 }, { "timestamp": 1770627600000, "datetime": "2026-02-09T09:00:00", "open": 6.14e-06, "high": 6.14e-06, "low": 6.09e-06, "close": 6.09e-06, "volume": 3669673614.0, "close_time": 1770631199999, "quote_volume": 22390.50088515, "trades": 108, "taker_buy_base": 1841111084.0, "taker_buy_quote": 11235.36416565 }, { "timestamp": 1770631200000, "datetime": "2026-02-09T10:00:00", "open": 6.09e-06, "high": 6.1e-06, "low": 5.98e-06, "close": 6.01e-06, "volume": 7938762823.0, "close_time": 1770634799999, "quote_volume": 47921.38107974, "trades": 356, "taker_buy_base": 2854002616.0, "taker_buy_quote": 17234.80150108 }, { "timestamp": 1770634800000, "datetime": "2026-02-09T11:00:00", "open": 6.02e-06, "high": 6.06e-06, "low": 6.02e-06, "close": 6.03e-06, "volume": 8732646097.0, "close_time": 1770638399999, "quote_volume": 52768.31978954, "trades": 133, "taker_buy_base": 6870299958.0, "taker_buy_quote": 41535.92147913 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 6.03e-06, "high": 6.08e-06, "low": 6.03e-06, "close": 6.07e-06, "volume": 486590122.0, "close_time": 1770641999999, "quote_volume": 2951.18002052, "trades": 58, "taker_buy_base": 125188385.0, "taker_buy_quote": 758.44417978 }, { "timestamp": 1770642000000, "datetime": "2026-02-09T13:00:00", "open": 6.07e-06, "high": 6.09e-06, "low": 6.02e-06, "close": 6.02e-06, "volume": 3032239893.0, "close_time": 1770645599999, "quote_volume": 18369.46209162, "trades": 136, "taker_buy_base": 1552740834.0, "taker_buy_quote": 9424.62501838 }, { "timestamp": 1770645600000, "datetime": "2026-02-09T14:00:00", "open": 6.02e-06, "high": 6.15e-06, "low": 6e-06, "close": 6.13e-06, "volume": 11475028175.0, "close_time": 1770649199999, "quote_volume": 69893.9781138, "trades": 292, "taker_buy_base": 4067439427.0, "taker_buy_quote": 24791.79780711 }, { "timestamp": 1770649200000, "datetime": "2026-02-09T15:00:00", "open": 6.14e-06, "high": 6.19e-06, "low": 6.08e-06, "close": 6.16e-06, "volume": 9100246323.0, "close_time": 1770652799999, "quote_volume": 55813.87322512, "trades": 260, "taker_buy_base": 4688595701.0, "taker_buy_quote": 28793.66110878 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 6.15e-06, "high": 6.26e-06, "low": 6.11e-06, "close": 6.21e-06, "volume": 5703895675.0, "close_time": 1770656399999, "quote_volume": 35335.015136, "trades": 223, "taker_buy_base": 2990597508.0, "taker_buy_quote": 18521.77879771 }, { "timestamp": 1770656400000, "datetime": "2026-02-09T17:00:00", "open": 6.21e-06, "high": 6.33e-06, "low": 6.18e-06, "close": 6.3e-06, "volume": 9899264312.0, "close_time": 1770659999999, "quote_volume": 62059.49760976, "trades": 305, "taker_buy_base": 5055988462.0, "taker_buy_quote": 31737.65218256 }, { "timestamp": 1770660000000, "datetime": "2026-02-09T18:00:00", "open": 6.31e-06, "high": 6.33e-06, "low": 6.21e-06, "close": 6.25e-06, "volume": 2883918797.0, "close_time": 1770663599999, "quote_volume": 18016.26471229, "trades": 198, "taker_buy_base": 684797396.0, "taker_buy_quote": 4285.41449737 }, { "timestamp": 1770663600000, "datetime": "2026-02-09T19:00:00", "open": 6.23e-06, "high": 6.28e-06, "low": 6.23e-06, "close": 6.27e-06, "volume": 3590048611.0, "close_time": 1770667199999, "quote_volume": 22504.80741297, "trades": 106, "taker_buy_base": 2293542368.0, "taker_buy_quote": 14387.08586745 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 6.26e-06, "high": 6.3e-06, "low": 6.2e-06, "close": 6.23e-06, "volume": 11512653837.0, "close_time": 1770670799999, "quote_volume": 71771.96288656, "trades": 247, "taker_buy_base": 5221336498.0, "taker_buy_quote": 32498.5876607 }, { "timestamp": 1770670800000, "datetime": "2026-02-09T21:00:00", "open": 6.23e-06, "high": 6.26e-06, "low": 6.17e-06, "close": 6.25e-06, "volume": 3004448143.0, "close_time": 1770674399999, "quote_volume": 18675.88215676, "trades": 128, "taker_buy_base": 1988722586.0, "taker_buy_quote": 12377.18628663 }, { "timestamp": 1770674400000, "datetime": "2026-02-09T22:00:00", "open": 6.24e-06, "high": 6.26e-06, "low": 6.21e-06, "close": 6.22e-06, "volume": 3010918810.0, "close_time": 1770677999999, "quote_volume": 18723.02329735, "trades": 69, "taker_buy_base": 767754482.0, "taker_buy_quote": 4777.226495 }, { "timestamp": 1770678000000, "datetime": "2026-02-09T23:00:00", "open": 6.22e-06, "high": 6.24e-06, "low": 6.19e-06, "close": 6.19e-06, "volume": 1389620556.0, "close_time": 1770681599999, "quote_volume": 8647.4596402, "trades": 136, "taker_buy_base": 907712822.0, "taker_buy_quote": 5652.88972048 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 6.21e-06, "high": 6.21e-06, "low": 6.18e-06, "close": 6.19e-06, "volume": 836448837.0, "close_time": 1770685199999, "quote_volume": 5178.48827803, "trades": 67, "taker_buy_base": 88462512.0, "taker_buy_quote": 548.64126148 }, { "timestamp": 1770685200000, "datetime": "2026-02-10T01:00:00", "open": 6.19e-06, "high": 6.24e-06, "low": 6.19e-06, "close": 6.22e-06, "volume": 1646858576.0, "close_time": 1770688799999, "quote_volume": 10244.53786628, "trades": 87, "taker_buy_base": 388973175.0, "taker_buy_quote": 2417.32267864 }, { "timestamp": 1770688800000, "datetime": "2026-02-10T02:00:00", "open": 6.23e-06, "high": 6.23e-06, "low": 6.19e-06, "close": 6.2e-06, "volume": 1212594218.0, "close_time": 1770692399999, "quote_volume": 7534.06975215, "trades": 56, "taker_buy_base": 944728241.0, "taker_buy_quote": 5872.81273238 }, { "timestamp": 1770692400000, "datetime": "2026-02-10T03:00:00", "open": 6.2e-06, "high": 6.21e-06, "low": 6.08e-06, "close": 6.12e-06, "volume": 6638540935.0, "close_time": 1770695999999, "quote_volume": 40770.75812706, "trades": 269, "taker_buy_base": 2556869155.0, "taker_buy_quote": 15744.79104863 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 6.12e-06, "high": 6.17e-06, "low": 6.12e-06, "close": 6.16e-06, "volume": 900081436.0, "close_time": 1770699599999, "quote_volume": 5539.51989279, "trades": 123, "taker_buy_base": 263309566.0, "taker_buy_quote": 1620.91523641 }, { "timestamp": 1770699600000, "datetime": "2026-02-10T05:00:00", "open": 6.17e-06, "high": 6.17e-06, "low": 6.09e-06, "close": 6.1e-06, "volume": 1148210351.0, "close_time": 1770703199999, "quote_volume": 7021.35825853, "trades": 108, "taker_buy_base": 534526619.0, "taker_buy_quote": 3264.44073655 }, { "timestamp": 1770703200000, "datetime": "2026-02-10T06:00:00", "open": 6.1e-06, "high": 6.1e-06, "low": 6e-06, "close": 6.01e-06, "volume": 5551314178.0, "close_time": 1770706799999, "quote_volume": 33605.07475822, "trades": 252, "taker_buy_base": 1877708421.0, "taker_buy_quote": 11401.28021926 }, { "timestamp": 1770706800000, "datetime": "2026-02-10T07:00:00", "open": 6.01e-06, "high": 6.06e-06, "low": 6.01e-06, "close": 6.03e-06, "volume": 2643035020.0, "close_time": 1770710399999, "quote_volume": 15979.75492735, "trades": 131, "taker_buy_base": 2127003209.0, "taker_buy_quote": 12863.79732705 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 6.04e-06, "high": 6.06e-06, "low": 6.02e-06, "close": 6.06e-06, "volume": 2743945043.0, "close_time": 1770713999999, "quote_volume": 16558.81418367, "trades": 115, "taker_buy_base": 1499920200.0, "taker_buy_quote": 9052.01571675 }, { "timestamp": 1770714000000, "datetime": "2026-02-10T09:00:00", "open": 6.05e-06, "high": 6.08e-06, "low": 6.04e-06, "close": 6.05e-06, "volume": 2455569584.0, "close_time": 1770717599999, "quote_volume": 14873.73181045, "trades": 158, "taker_buy_base": 1082367524.0, "taker_buy_quote": 6560.28040809 }, { "timestamp": 1770717600000, "datetime": "2026-02-10T10:00:00", "open": 6.05e-06, "high": 6.05e-06, "low": 6.01e-06, "close": 6.01e-06, "volume": 2149729412.0, "close_time": 1770721199999, "quote_volume": 12945.6772169, "trades": 95, "taker_buy_base": 1501165204.0, "taker_buy_quote": 9037.96068885 }, { "timestamp": 1770721200000, "datetime": "2026-02-10T11:00:00", "open": 6.02e-06, "high": 6.03e-06, "low": 5.99e-06, "close": 5.99e-06, "volume": 1960868536.0, "close_time": 1770724799999, "quote_volume": 11780.97659688, "trades": 91, "taker_buy_base": 552737993.0, "taker_buy_quote": 3320.3418784 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 5.99e-06, "high": 6.02e-06, "low": 5.99e-06, "close": 6e-06, "volume": 3451228339.0, "close_time": 1770728399999, "quote_volume": 20721.58198856, "trades": 121, "taker_buy_base": 1395472832.0, "taker_buy_quote": 8384.25073462 }, { "timestamp": 1770728400000, "datetime": "2026-02-10T13:00:00", "open": 6e-06, "high": 6.04e-06, "low": 5.99e-06, "close": 6.04e-06, "volume": 2855025264.0, "close_time": 1770731999999, "quote_volume": 17162.52409972, "trades": 168, "taker_buy_base": 995871040.0, "taker_buy_quote": 6003.10881811 }, { "timestamp": 1770732000000, "datetime": "2026-02-10T14:00:00", "open": 6.04e-06, "high": 6.08e-06, "low": 5.98e-06, "close": 6e-06, "volume": 5899970353.0, "close_time": 1770735599999, "quote_volume": 35679.34381285, "trades": 299, "taker_buy_base": 2906854581.0, "taker_buy_quote": 17581.50918991 }, { "timestamp": 1770735600000, "datetime": "2026-02-10T15:00:00", "open": 6e-06, "high": 6.04e-06, "low": 5.96e-06, "close": 5.99e-06, "volume": 9340945572.0, "close_time": 1770739199999, "quote_volume": 56015.33666707, "trades": 414, "taker_buy_base": 4248702717.0, "taker_buy_quote": 25534.90884018 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 5.98e-06, "high": 6.01e-06, "low": 5.94e-06, "close": 5.99e-06, "volume": 10023905660.0, "close_time": 1770742799999, "quote_volume": 59944.96686474, "trades": 258, "taker_buy_base": 5059616371.0, "taker_buy_quote": 30336.99251974 }, { "timestamp": 1770742800000, "datetime": "2026-02-10T17:00:00", "open": 5.98e-06, "high": 6.06e-06, "low": 5.97e-06, "close": 6.03e-06, "volume": 2518007867.0, "close_time": 1770746399999, "quote_volume": 15202.55213723, "trades": 169, "taker_buy_base": 780412397.0, "taker_buy_quote": 4702.97037284 }, { "timestamp": 1770746400000, "datetime": "2026-02-10T18:00:00", "open": 6.03e-06, "high": 6.04e-06, "low": 5.93e-06, "close": 5.95e-06, "volume": 5360797689.0, "close_time": 1770749999999, "quote_volume": 31944.86083785, "trades": 212, "taker_buy_base": 794054673.0, "taker_buy_quote": 4742.56987993 }, { "timestamp": 1770750000000, "datetime": "2026-02-10T19:00:00", "open": 5.96e-06, "high": 5.99e-06, "low": 5.93e-06, "close": 5.97e-06, "volume": 2725212538.0, "close_time": 1770753599999, "quote_volume": 16235.22025749, "trades": 248, "taker_buy_base": 1904865502.0, "taker_buy_quote": 11361.07046595 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 5.97e-06, "high": 5.98e-06, "low": 5.95e-06, "close": 5.96e-06, "volume": 2448667040.0, "close_time": 1770757199999, "quote_volume": 14591.08180554, "trades": 149, "taker_buy_base": 665692527.0, "taker_buy_quote": 3972.60657837 }, { "timestamp": 1770757200000, "datetime": "2026-02-10T21:00:00", "open": 5.96e-06, "high": 5.98e-06, "low": 5.93e-06, "close": 5.94e-06, "volume": 2105794736.0, "close_time": 1770760799999, "quote_volume": 12498.43427682, "trades": 90, "taker_buy_base": 1154669797.0, "taker_buy_quote": 6852.79467916 }, { "timestamp": 1770760800000, "datetime": "2026-02-10T22:00:00", "open": 5.95e-06, "high": 5.99e-06, "low": 5.94e-06, "close": 5.95e-06, "volume": 2520017915.0, "close_time": 1770764399999, "quote_volume": 14998.79806603, "trades": 219, "taker_buy_base": 703847957.0, "taker_buy_quote": 4195.58335678 }, { "timestamp": 1770764400000, "datetime": "2026-02-10T23:00:00", "open": 5.94e-06, "high": 5.98e-06, "low": 5.93e-06, "close": 5.98e-06, "volume": 401528966.0, "close_time": 1770767999999, "quote_volume": 2389.75613746, "trades": 50, "taker_buy_base": 160724557.0, "taker_buy_quote": 956.54704536 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 5.97e-06, "high": 6e-06, "low": 5.97e-06, "close": 5.99e-06, "volume": 1641903222.0, "close_time": 1770771599999, "quote_volume": 9833.29828359, "trades": 69, "taker_buy_base": 1454351392.0, "taker_buy_quote": 8711.89983581 }, { "timestamp": 1770771600000, "datetime": "2026-02-11T01:00:00", "open": 5.99e-06, "high": 5.99e-06, "low": 5.97e-06, "close": 5.98e-06, "volume": 805358523.0, "close_time": 1770775199999, "quote_volume": 4820.06907262, "trades": 61, "taker_buy_base": 230229482.0, "taker_buy_quote": 1377.99537536 }, { "timestamp": 1770775200000, "datetime": "2026-02-11T02:00:00", "open": 5.98e-06, "high": 6.01e-06, "low": 5.95e-06, "close": 5.95e-06, "volume": 724967637.0, "close_time": 1770778799999, "quote_volume": 4343.30857225, "trades": 66, "taker_buy_base": 391112396.0, "taker_buy_quote": 2344.86073934 }, { "timestamp": 1770778800000, "datetime": "2026-02-11T03:00:00", "open": 5.96e-06, "high": 5.98e-06, "low": 5.89e-06, "close": 5.95e-06, "volume": 4523451905.0, "close_time": 1770782399999, "quote_volume": 26787.25988339, "trades": 152, "taker_buy_base": 2129857249.0, "taker_buy_quote": 12672.22631233 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 5.95e-06, "high": 5.96e-06, "low": 5.87e-06, "close": 5.89e-06, "volume": 9802854196.0, "close_time": 1770785999999, "quote_volume": 57927.52207071, "trades": 328, "taker_buy_base": 3860946413.0, "taker_buy_quote": 22780.4522255 }, { "timestamp": 1770786000000, "datetime": "2026-02-11T05:00:00", "open": 5.89e-06, "high": 5.91e-06, "low": 5.85e-06, "close": 5.86e-06, "volume": 2127713776.0, "close_time": 1770789599999, "quote_volume": 12512.22523279, "trades": 108, "taker_buy_base": 1461032950.0, "taker_buy_quote": 8596.08529303 }, { "timestamp": 1770789600000, "datetime": "2026-02-11T06:00:00", "open": 5.86e-06, "high": 5.87e-06, "low": 5.76e-06, "close": 5.77e-06, "volume": 4906571059.0, "close_time": 1770793199999, "quote_volume": 28483.17107314, "trades": 234, "taker_buy_base": 2123216910.0, "taker_buy_quote": 12358.6857972 }, { "timestamp": 1770793200000, "datetime": "2026-02-11T07:00:00", "open": 5.78e-06, "high": 5.8e-06, "low": 5.75e-06, "close": 5.76e-06, "volume": 6858757032.0, "close_time": 1770796799999, "quote_volume": 39664.93045759, "trades": 160, "taker_buy_base": 6069494296.0, "taker_buy_quote": 35111.40548191 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 5.76e-06, "high": 5.8e-06, "low": 5.75e-06, "close": 5.79e-06, "volume": 9121051185.0, "close_time": 1770800399999, "quote_volume": 52692.58614406, "trades": 286, "taker_buy_base": 5880843326.0, "taker_buy_quote": 33968.9642815 }, { "timestamp": 1770800400000, "datetime": "2026-02-11T09:00:00", "open": 5.79e-06, "high": 5.8e-06, "low": 5.76e-06, "close": 5.76e-06, "volume": 2008635175.0, "close_time": 1770803999999, "quote_volume": 11602.73074598, "trades": 77, "taker_buy_base": 1132181083.0, "taker_buy_quote": 6541.3367121 }, { "timestamp": 1770804000000, "datetime": "2026-02-11T10:00:00", "open": 5.75e-06, "high": 5.78e-06, "low": 5.73e-06, "close": 5.74e-06, "volume": 4021999752.0, "close_time": 1770807599999, "quote_volume": 23137.25402632, "trades": 157, "taker_buy_base": 2296234857.0, "taker_buy_quote": 13234.71950461 }, { "timestamp": 1770807600000, "datetime": "2026-02-11T11:00:00", "open": 5.75e-06, "high": 5.79e-06, "low": 5.74e-06, "close": 5.78e-06, "volume": 2297147785.0, "close_time": 1770811199999, "quote_volume": 13279.05634559, "trades": 127, "taker_buy_base": 1907210420.0, "taker_buy_quote": 11029.90862288 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 5.78e-06, "high": 5.84e-06, "low": 5.76e-06, "close": 5.8e-06, "volume": 6561733235.0, "close_time": 1770814799999, "quote_volume": 38113.10029479, "trades": 317, "taker_buy_base": 4646706874.0, "taker_buy_quote": 26985.21814431 }, { "timestamp": 1770814800000, "datetime": "2026-02-11T13:00:00", "open": 5.79e-06, "high": 5.92e-06, "low": 5.76e-06, "close": 5.91e-06, "volume": 23012252311.0, "close_time": 1770818399999, "quote_volume": 134722.02267528, "trades": 835, "taker_buy_base": 9435576185.0, "taker_buy_quote": 55221.32782212 }, { "timestamp": 1770818400000, "datetime": "2026-02-11T14:00:00", "open": 5.92e-06, "high": 6.12e-06, "low": 5.79e-06, "close": 5.79e-06, "volume": 29081371284.0, "close_time": 1770821999999, "quote_volume": 172789.36991052, "trades": 1119, "taker_buy_base": 10528805174.0, "taker_buy_quote": 63021.83219628 }, { "timestamp": 1770822000000, "datetime": "2026-02-11T15:00:00", "open": 5.8e-06, "high": 5.85e-06, "low": 5.74e-06, "close": 5.83e-06, "volume": 15820156159.0, "close_time": 1770825599999, "quote_volume": 91565.76080263, "trades": 813, "taker_buy_base": 7671817609.0, "taker_buy_quote": 44360.07588764 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 5.82e-06, "high": 5.92e-06, "low": 5.77e-06, "close": 5.77e-06, "volume": 5827581346.0, "close_time": 1770829199999, "quote_volume": 34114.12580441, "trades": 469, "taker_buy_base": 2241654669.0, "taker_buy_quote": 13149.67460717 }, { "timestamp": 1770829200000, "datetime": "2026-02-11T17:00:00", "open": 5.76e-06, "high": 5.89e-06, "low": 5.76e-06, "close": 5.82e-06, "volume": 4318731231.0, "close_time": 1770832799999, "quote_volume": 25282.0743275, "trades": 229, "taker_buy_base": 2222388877.0, "taker_buy_quote": 13022.7903483 }, { "timestamp": 1770832800000, "datetime": "2026-02-11T18:00:00", "open": 5.82e-06, "high": 5.89e-06, "low": 5.79e-06, "close": 5.87e-06, "volume": 7183107300.0, "close_time": 1770836399999, "quote_volume": 42085.18101926, "trades": 304, "taker_buy_base": 3997658107.0, "taker_buy_quote": 23426.68649372 }, { "timestamp": 1770836400000, "datetime": "2026-02-11T19:00:00", "open": 5.88e-06, "high": 5.91e-06, "low": 5.86e-06, "close": 5.87e-06, "volume": 4135020450.0, "close_time": 1770839999999, "quote_volume": 24344.64270481, "trades": 337, "taker_buy_base": 2693119660.0, "taker_buy_quote": 15852.28021313 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 5.87e-06, "high": 5.92e-06, "low": 5.83e-06, "close": 5.92e-06, "volume": 3488468028.0, "close_time": 1770843599999, "quote_volume": 20457.75685279, "trades": 307, "taker_buy_base": 1485949402.0, "taker_buy_quote": 8720.38315908 }, { "timestamp": 1770843600000, "datetime": "2026-02-11T21:00:00", "open": 5.92e-06, "high": 5.99e-06, "low": 5.91e-06, "close": 5.95e-06, "volume": 7310423191.0, "close_time": 1770847199999, "quote_volume": 43537.83654, "trades": 275, "taker_buy_base": 5853904468.0, "taker_buy_quote": 34859.13207269 }, { "timestamp": 1770847200000, "datetime": "2026-02-11T22:00:00", "open": 5.96e-06, "high": 5.99e-06, "low": 5.89e-06, "close": 5.89e-06, "volume": 7601292025.0, "close_time": 1770850799999, "quote_volume": 45123.96299142, "trades": 362, "taker_buy_base": 3234325928.0, "taker_buy_quote": 19231.88975219 }, { "timestamp": 1770850800000, "datetime": "2026-02-11T23:00:00", "open": 5.89e-06, "high": 5.9e-06, "low": 5.82e-06, "close": 5.87e-06, "volume": 5856942519.0, "close_time": 1770854399999, "quote_volume": 34305.74551468, "trades": 192, "taker_buy_base": 2092664768.0, "taker_buy_quote": 12257.23512333 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 5.87e-06, "high": 5.94e-06, "low": 5.87e-06, "close": 5.93e-06, "volume": 2147499044.0, "close_time": 1770857999999, "quote_volume": 12674.99262409, "trades": 102, "taker_buy_base": 994385670.0, "taker_buy_quote": 5868.98592169 }, { "timestamp": 1770858000000, "datetime": "2026-02-12T01:00:00", "open": 5.93e-06, "high": 5.97e-06, "low": 5.93e-06, "close": 5.94e-06, "volume": 997549587.0, "close_time": 1770861599999, "quote_volume": 5936.24386161, "trades": 91, "taker_buy_base": 189307330.0, "taker_buy_quote": 1127.43107093 }, { "timestamp": 1770861600000, "datetime": "2026-02-12T02:00:00", "open": 5.94e-06, "high": 5.97e-06, "low": 5.91e-06, "close": 5.94e-06, "volume": 4394566574.0, "close_time": 1770865199999, "quote_volume": 26106.68472627, "trades": 213, "taker_buy_base": 2881795087.0, "taker_buy_quote": 17111.23115516 }, { "timestamp": 1770865200000, "datetime": "2026-02-12T03:00:00", "open": 5.94e-06, "high": 5.98e-06, "low": 5.93e-06, "close": 5.98e-06, "volume": 1282992993.0, "close_time": 1770868799999, "quote_volume": 7645.09090243, "trades": 256, "taker_buy_base": 444039967.0, "taker_buy_quote": 2647.24672803 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 5.97e-06, "high": 6.02e-06, "low": 5.96e-06, "close": 6e-06, "volume": 4435934544.0, "close_time": 1770872399999, "quote_volume": 26563.38101904, "trades": 270, "taker_buy_base": 2732000044.0, "taker_buy_quote": 16352.89067273 }, { "timestamp": 1770872400000, "datetime": "2026-02-12T05:00:00", "open": 6e-06, "high": 6.03e-06, "low": 5.96e-06, "close": 6.02e-06, "volume": 4272182854.0, "close_time": 1770875999999, "quote_volume": 25633.45509714, "trades": 169, "taker_buy_base": 3146240081.0, "taker_buy_quote": 18889.95096578 }, { "timestamp": 1770876000000, "datetime": "2026-02-12T06:00:00", "open": 6.02e-06, "high": 6.09e-06, "low": 6.02e-06, "close": 6.06e-06, "volume": 4818682364.0, "close_time": 1770879599999, "quote_volume": 29217.80853673, "trades": 353, "taker_buy_base": 1764497402.0, "taker_buy_quote": 10704.03199407 }, { "timestamp": 1770879600000, "datetime": "2026-02-12T07:00:00", "open": 6.07e-06, "high": 6.13e-06, "low": 6.06e-06, "close": 6.13e-06, "volume": 10755511674.0, "close_time": 1770883199999, "quote_volume": 65664.96058141, "trades": 273, "taker_buy_base": 3919925704.0, "taker_buy_quote": 23929.26795347 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 6.13e-06, "high": 6.15e-06, "low": 6.05e-06, "close": 6.09e-06, "volume": 8329581004.0, "close_time": 1770886799999, "quote_volume": 50976.25803038, "trades": 324, "taker_buy_base": 5653876117.0, "taker_buy_quote": 34695.17594306 }, { "timestamp": 1770886800000, "datetime": "2026-02-12T09:00:00", "open": 6.09e-06, "high": 6.15e-06, "low": 6.07e-06, "close": 6.13e-06, "volume": 9906091826.0, "close_time": 1770890399999, "quote_volume": 60645.65905985, "trades": 204, "taker_buy_base": 5169534860.0, "taker_buy_quote": 31677.04599635 }, { "timestamp": 1770890400000, "datetime": "2026-02-12T10:00:00", "open": 6.14e-06, "high": 6.24e-06, "low": 6.12e-06, "close": 6.24e-06, "volume": 7946973981.0, "close_time": 1770893999999, "quote_volume": 49183.26928002, "trades": 232, "taker_buy_base": 5800195758.0, "taker_buy_quote": 35889.32037662 }, { "timestamp": 1770894000000, "datetime": "2026-02-12T11:00:00", "open": 6.24e-06, "high": 6.3e-06, "low": 6.2e-06, "close": 6.2e-06, "volume": 15777295938.0, "close_time": 1770897599999, "quote_volume": 98508.70728961, "trades": 440, "taker_buy_base": 11057274610.0, "taker_buy_quote": 69053.32797012 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 6.21e-06, "high": 6.21e-06, "low": 6.09e-06, "close": 6.11e-06, "volume": 9124485267.0, "close_time": 1770901199999, "quote_volume": 55927.61601973, "trades": 353, "taker_buy_base": 4018960452.0, "taker_buy_quote": 24637.93785349 }, { "timestamp": 1770901200000, "datetime": "2026-02-12T13:00:00", "open": 6.09e-06, "high": 6.24e-06, "low": 6.09e-06, "close": 6.2e-06, "volume": 13852669100.0, "close_time": 1770904799999, "quote_volume": 85631.51118863, "trades": 444, "taker_buy_base": 8312770203.0, "taker_buy_quote": 51418.43319188 }, { "timestamp": 1770904800000, "datetime": "2026-02-12T14:00:00", "open": 6.19e-06, "high": 6.19e-06, "low": 6.13e-06, "close": 6.15e-06, "volume": 15475338888.0, "close_time": 1770908399999, "quote_volume": 95185.605605, "trades": 469, "taker_buy_base": 6784966455.0, "taker_buy_quote": 41766.00861348 }, { "timestamp": 1770908400000, "datetime": "2026-02-12T15:00:00", "open": 6.16e-06, "high": 6.19e-06, "low": 6.05e-06, "close": 6.06e-06, "volume": 15845190710.0, "close_time": 1770911999999, "quote_volume": 96575.65281999, "trades": 565, "taker_buy_base": 7498487798.0, "taker_buy_quote": 45647.6074316 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 6.06e-06, "high": 6.08e-06, "low": 5.92e-06, "close": 5.96e-06, "volume": 17638651282.0, "close_time": 1770915599999, "quote_volume": 105636.07323316, "trades": 770, "taker_buy_base": 6279044081.0, "taker_buy_quote": 37552.25980983 }, { "timestamp": 1770915600000, "datetime": "2026-02-12T17:00:00", "open": 5.97e-06, "high": 6e-06, "low": 5.94e-06, "close": 5.94e-06, "volume": 4333916220.0, "close_time": 1770919199999, "quote_volume": 25838.60514, "trades": 322, "taker_buy_base": 1884388767.0, "taker_buy_quote": 11240.58266542 }, { "timestamp": 1770919200000, "datetime": "2026-02-12T18:00:00", "open": 5.94e-06, "high": 6e-06, "low": 5.93e-06, "close": 5.98e-06, "volume": 5277130745.0, "close_time": 1770922799999, "quote_volume": 31505.85735272, "trades": 230, "taker_buy_base": 1914504672.0, "taker_buy_quote": 11439.82252916 }, { "timestamp": 1770922800000, "datetime": "2026-02-12T19:00:00", "open": 5.98e-06, "high": 6.07e-06, "low": 5.95e-06, "close": 6.01e-06, "volume": 14768712717.0, "close_time": 1770926399999, "quote_volume": 89080.39218591, "trades": 393, "taker_buy_base": 9928067014.0, "taker_buy_quote": 59905.69977281 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 6.02e-06, "high": 6.03e-06, "low": 5.92e-06, "close": 5.94e-06, "volume": 4958144050.0, "close_time": 1770929999999, "quote_volume": 29659.15963344, "trades": 217, "taker_buy_base": 2615171577.0, "taker_buy_quote": 15656.59870622 }, { "timestamp": 1770930000000, "datetime": "2026-02-12T21:00:00", "open": 5.93e-06, "high": 5.99e-06, "low": 5.93e-06, "close": 5.97e-06, "volume": 1918812013.0, "close_time": 1770933599999, "quote_volume": 11449.47297937, "trades": 141, "taker_buy_base": 573199584.0, "taker_buy_quote": 3422.34294299 }, { "timestamp": 1770933600000, "datetime": "2026-02-12T22:00:00", "open": 5.97e-06, "high": 6.04e-06, "low": 5.95e-06, "close": 6.04e-06, "volume": 3191269702.0, "close_time": 1770937199999, "quote_volume": 19163.54814609, "trades": 122, "taker_buy_base": 1712419026.0, "taker_buy_quote": 10275.28686038 }, { "timestamp": 1770937200000, "datetime": "2026-02-12T23:00:00", "open": 6.05e-06, "high": 6.11e-06, "low": 6.04e-06, "close": 6.08e-06, "volume": 5819358956.0, "close_time": 1770940799999, "quote_volume": 35400.73168205, "trades": 261, "taker_buy_base": 4134682305.0, "taker_buy_quote": 25151.50260336 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 6.08e-06, "high": 6.11e-06, "low": 6.01e-06, "close": 6.04e-06, "volume": 2692579340.0, "close_time": 1770944399999, "quote_volume": 16325.10375324, "trades": 180, "taker_buy_base": 1911037765.0, "taker_buy_quote": 11596.58355108 }, { "timestamp": 1770944400000, "datetime": "2026-02-13T01:00:00", "open": 6.03e-06, "high": 6.07e-06, "low": 6.03e-06, "close": 6.04e-06, "volume": 1077512725.0, "close_time": 1770947999999, "quote_volume": 6517.60125822, "trades": 118, "taker_buy_base": 532074611.0, "taker_buy_quote": 3218.07410426 }, { "timestamp": 1770948000000, "datetime": "2026-02-13T02:00:00", "open": 6.05e-06, "high": 6.05e-06, "low": 6.02e-06, "close": 6.05e-06, "volume": 2424120570.0, "close_time": 1770951599999, "quote_volume": 14642.21252822, "trades": 118, "taker_buy_base": 1816186513.0, "taker_buy_quote": 10970.20086966 }, { "timestamp": 1770951600000, "datetime": "2026-02-13T03:00:00", "open": 6.04e-06, "high": 6.06e-06, "low": 6.01e-06, "close": 6.02e-06, "volume": 1834682687.0, "close_time": 1770955199999, "quote_volume": 11083.97266652, "trades": 85, "taker_buy_base": 1071332495.0, "taker_buy_quote": 6473.03257013 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 6.01e-06, "high": 6.02e-06, "low": 5.97e-06, "close": 5.98e-06, "volume": 1620133161.0, "close_time": 1770958799999, "quote_volume": 9708.5172197, "trades": 165, "taker_buy_base": 321566891.0, "taker_buy_quote": 1929.14799535 }, { "timestamp": 1770958800000, "datetime": "2026-02-13T05:00:00", "open": 5.98e-06, "high": 6e-06, "low": 5.95e-06, "close": 5.95e-06, "volume": 2539471491.0, "close_time": 1770962399999, "quote_volume": 15182.48533256, "trades": 89, "taker_buy_base": 1488534918.0, "taker_buy_quote": 8901.41845715 }, { "timestamp": 1770962400000, "datetime": "2026-02-13T06:00:00", "open": 5.95e-06, "high": 6e-06, "low": 5.93e-06, "close": 6e-06, "volume": 2197046255.0, "close_time": 1770965999999, "quote_volume": 13068.35082747, "trades": 91, "taker_buy_base": 1195769513.0, "taker_buy_quote": 7107.63504349 }, { "timestamp": 1770966000000, "datetime": "2026-02-13T07:00:00", "open": 6e-06, "high": 6.05e-06, "low": 6e-06, "close": 6.02e-06, "volume": 2402237903.0, "close_time": 1770969599999, "quote_volume": 14468.12848673, "trades": 102, "taker_buy_base": 1412736229.0, "taker_buy_quote": 8492.84175047 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 6.02e-06, "high": 6.11e-06, "low": 6.01e-06, "close": 6.1e-06, "volume": 1334408506.0, "close_time": 1770973199999, "quote_volume": 8091.05445054, "trades": 97, "taker_buy_base": 421781352.0, "taker_buy_quote": 2562.48364197 }, { "timestamp": 1770973200000, "datetime": "2026-02-13T09:00:00", "open": 6.08e-06, "high": 6.1e-06, "low": 6.06e-06, "close": 6.08e-06, "volume": 1408927625.0, "close_time": 1770976799999, "quote_volume": 8562.54808427, "trades": 86, "taker_buy_base": 777472150.0, "taker_buy_quote": 4721.98575785 }, { "timestamp": 1770976800000, "datetime": "2026-02-13T10:00:00", "open": 6.08e-06, "high": 6.1e-06, "low": 6.07e-06, "close": 6.09e-06, "volume": 1124782030.0, "close_time": 1770980399999, "quote_volume": 6845.81266493, "trades": 45, "taker_buy_base": 180396010.0, "taker_buy_quote": 1098.43016112 }, { "timestamp": 1770980400000, "datetime": "2026-02-13T11:00:00", "open": 6.08e-06, "high": 6.09e-06, "low": 6.05e-06, "close": 6.07e-06, "volume": 1757326218.0, "close_time": 1770983999999, "quote_volume": 10654.95540573, "trades": 121, "taker_buy_base": 1025363442.0, "taker_buy_quote": 6215.58081295 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 6.07e-06, "high": 6.07e-06, "low": 6.03e-06, "close": 6.06e-06, "volume": 1526894675.0, "close_time": 1770987599999, "quote_volume": 9239.48902803, "trades": 102, "taker_buy_base": 773381564.0, "taker_buy_quote": 4672.71698138 }, { "timestamp": 1770987600000, "datetime": "2026-02-13T13:00:00", "open": 6.06e-06, "high": 6.12e-06, "low": 6.03e-06, "close": 6.08e-06, "volume": 5874246753.0, "close_time": 1770991199999, "quote_volume": 35738.64443126, "trades": 287, "taker_buy_base": 3103587122.0, "taker_buy_quote": 18922.19030813 }, { "timestamp": 1770991200000, "datetime": "2026-02-13T14:00:00", "open": 6.08e-06, "high": 6.18e-06, "low": 6.04e-06, "close": 6.14e-06, "volume": 5440042466.0, "close_time": 1770994799999, "quote_volume": 33309.25868521, "trades": 381, "taker_buy_base": 2918314404.0, "taker_buy_quote": 17874.08623129 }, { "timestamp": 1770994800000, "datetime": "2026-02-13T15:00:00", "open": 6.15e-06, "high": 6.38e-06, "low": 6.14e-06, "close": 6.23e-06, "volume": 22498473198.0, "close_time": 1770998399999, "quote_volume": 140972.05073453, "trades": 906, "taker_buy_base": 9593537725.0, "taker_buy_quote": 59940.63544375 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 6.23e-06, "high": 6.36e-06, "low": 6.21e-06, "close": 6.32e-06, "volume": 6793901314.0, "close_time": 1771001999999, "quote_volume": 42848.31587606, "trades": 355, "taker_buy_base": 3964831615.0, "taker_buy_quote": 25045.01004018 }, { "timestamp": 1771002000000, "datetime": "2026-02-13T17:00:00", "open": 6.32e-06, "high": 6.34e-06, "low": 6.28e-06, "close": 6.32e-06, "volume": 5619399150.0, "close_time": 1771005599999, "quote_volume": 35486.5820048, "trades": 151, "taker_buy_base": 1413168440.0, "taker_buy_quote": 8920.26071262 }, { "timestamp": 1771005600000, "datetime": "2026-02-13T18:00:00", "open": 6.31e-06, "high": 6.32e-06, "low": 6.28e-06, "close": 6.31e-06, "volume": 5461028977.0, "close_time": 1771009199999, "quote_volume": 34427.58946336, "trades": 170, "taker_buy_base": 2441558844.0, "taker_buy_quote": 15403.18724312 }, { "timestamp": 1771009200000, "datetime": "2026-02-13T19:00:00", "open": 6.32e-06, "high": 6.35e-06, "low": 6.29e-06, "close": 6.32e-06, "volume": 3147143392.0, "close_time": 1771012799999, "quote_volume": 19896.51339734, "trades": 164, "taker_buy_base": 2090173156.0, "taker_buy_quote": 13209.42452123 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 6.32e-06, "high": 6.33e-06, "low": 6.3e-06, "close": 6.31e-06, "volume": 4376424490.0, "close_time": 1771016399999, "quote_volume": 27630.28962403, "trades": 266, "taker_buy_base": 2796541586.0, "taker_buy_quote": 17668.49248717 }, { "timestamp": 1771016400000, "datetime": "2026-02-13T21:00:00", "open": 6.32e-06, "high": 6.34e-06, "low": 6.29e-06, "close": 6.32e-06, "volume": 4238910855.0, "close_time": 1771019999999, "quote_volume": 26816.71130385, "trades": 145, "taker_buy_base": 3262326923.0, "taker_buy_quote": 20650.07867102 }, { "timestamp": 1771020000000, "datetime": "2026-02-13T22:00:00", "open": 6.32e-06, "high": 6.33e-06, "low": 6.28e-06, "close": 6.3e-06, "volume": 2421335258.0, "close_time": 1771023599999, "quote_volume": 15243.95962668, "trades": 107, "taker_buy_base": 740115493.0, "taker_buy_quote": 4665.83299605 }, { "timestamp": 1771023600000, "datetime": "2026-02-13T23:00:00", "open": 6.3e-06, "high": 6.3e-06, "low": 6.27e-06, "close": 6.28e-06, "volume": 1811504618.0, "close_time": 1771027199999, "quote_volume": 11375.27722141, "trades": 43, "taker_buy_base": 35194143.0, "taker_buy_quote": 221.04215348 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 6.28e-06, "high": 6.34e-06, "low": 6.25e-06, "close": 6.33e-06, "volume": 2575684095.0, "close_time": 1771030799999, "quote_volume": 16226.26729333, "trades": 203, "taker_buy_base": 1316943632.0, "taker_buy_quote": 8270.88100201 }, { "timestamp": 1771030800000, "datetime": "2026-02-14T01:00:00", "open": 6.32e-06, "high": 6.34e-06, "low": 6.3e-06, "close": 6.33e-06, "volume": 2515211225.0, "close_time": 1771034399999, "quote_volume": 15908.5076901, "trades": 131, "taker_buy_base": 1483845726.0, "taker_buy_quote": 9381.63727311 }, { "timestamp": 1771034400000, "datetime": "2026-02-14T02:00:00", "open": 6.33e-06, "high": 6.39e-06, "low": 6.33e-06, "close": 6.38e-06, "volume": 5010060123.0, "close_time": 1771037999999, "quote_volume": 31864.1497249, "trades": 138, "taker_buy_base": 3790628965.0, "taker_buy_quote": 24108.99882199 }, { "timestamp": 1771038000000, "datetime": "2026-02-14T03:00:00", "open": 6.37e-06, "high": 6.51e-06, "low": 6.36e-06, "close": 6.45e-06, "volume": 10353247199.0, "close_time": 1771041599999, "quote_volume": 66894.59852267, "trades": 490, "taker_buy_base": 5613702181.0, "taker_buy_quote": 36302.2845044 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 6.45e-06, "high": 6.54e-06, "low": 6.4e-06, "close": 6.4e-06, "volume": 36865330982.0, "close_time": 1771045199999, "quote_volume": 238798.41676159, "trades": 1649, "taker_buy_base": 22829138306.0, "taker_buy_quote": 147961.52733545 }, { "timestamp": 1771045200000, "datetime": "2026-02-14T05:00:00", "open": 6.4e-06, "high": 6.44e-06, "low": 6.32e-06, "close": 6.33e-06, "volume": 8005231075.0, "close_time": 1771048799999, "quote_volume": 51086.34845561, "trades": 333, "taker_buy_base": 1355905900.0, "taker_buy_quote": 8671.23343269 }, { "timestamp": 1771048800000, "datetime": "2026-02-14T06:00:00", "open": 6.34e-06, "high": 6.35e-06, "low": 6.28e-06, "close": 6.32e-06, "volume": 28093813126.0, "close_time": 1771052399999, "quote_volume": 177052.12085596, "trades": 813, "taker_buy_base": 12970889835.0, "taker_buy_quote": 81762.15787784 }, { "timestamp": 1771052400000, "datetime": "2026-02-14T07:00:00", "open": 6.31e-06, "high": 6.33e-06, "low": 6.3e-06, "close": 6.32e-06, "volume": 7156004918.0, "close_time": 1771055999999, "quote_volume": 45179.70959616, "trades": 182, "taker_buy_base": 3276466037.0, "taker_buy_quote": 20683.50932012 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 6.32e-06, "high": 6.41e-06, "low": 6.32e-06, "close": 6.41e-06, "volume": 19313144672.0, "close_time": 1771059599999, "quote_volume": 122989.28806302, "trades": 367, "taker_buy_base": 4604842589.0, "taker_buy_quote": 29259.68736532 }, { "timestamp": 1771059600000, "datetime": "2026-02-14T09:00:00", "open": 6.41e-06, "high": 6.42e-06, "low": 6.39e-06, "close": 6.4e-06, "volume": 5203702097.0, "close_time": 1771063199999, "quote_volume": 33286.85412278, "trades": 92, "taker_buy_base": 3257107820.0, "taker_buy_quote": 20839.83308232 }, { "timestamp": 1771063200000, "datetime": "2026-02-14T10:00:00", "open": 6.39e-06, "high": 6.41e-06, "low": 6.38e-06, "close": 6.4e-06, "volume": 6244366949.0, "close_time": 1771066799999, "quote_volume": 39903.9540349, "trades": 183, "taker_buy_base": 2105475424.0, "taker_buy_quote": 13468.92143902 }, { "timestamp": 1771066800000, "datetime": "2026-02-14T11:00:00", "open": 6.4e-06, "high": 6.53e-06, "low": 6.4e-06, "close": 6.52e-06, "volume": 7638599502.0, "close_time": 1771070399999, "quote_volume": 49462.63430574, "trades": 329, "taker_buy_base": 5633640003.0, "taker_buy_quote": 36488.88203089 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 6.51e-06, "high": 6.53e-06, "low": 6.44e-06, "close": 6.45e-06, "volume": 6492552172.0, "close_time": 1771073999999, "quote_volume": 42054.19576158, "trades": 257, "taker_buy_base": 2095692045.0, "taker_buy_quote": 13571.25109481 }, { "timestamp": 1771074000000, "datetime": "2026-02-14T13:00:00", "open": 6.43e-06, "high": 6.45e-06, "low": 6.38e-06, "close": 6.42e-06, "volume": 4309844324.0, "close_time": 1771077599999, "quote_volume": 27647.49488919, "trades": 218, "taker_buy_base": 1334646796.0, "taker_buy_quote": 8566.37670969 }, { "timestamp": 1771077600000, "datetime": "2026-02-14T14:00:00", "open": 6.43e-06, "high": 6.63e-06, "low": 6.43e-06, "close": 6.61e-06, "volume": 22865252654.0, "close_time": 1771081199999, "quote_volume": 150241.00096942, "trades": 679, "taker_buy_base": 9176990900.0, "taker_buy_quote": 60138.76260671 }, { "timestamp": 1771081200000, "datetime": "2026-02-14T15:00:00", "open": 6.61e-06, "high": 6.69e-06, "low": 6.57e-06, "close": 6.69e-06, "volume": 26503734309.0, "close_time": 1771084799999, "quote_volume": 174940.3552845, "trades": 816, "taker_buy_base": 8837525573.0, "taker_buy_quote": 58446.61535018 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 6.7e-06, "high": 6.91e-06, "low": 6.64e-06, "close": 6.9e-06, "volume": 31148287724.0, "close_time": 1771088399999, "quote_volume": 210521.04620087, "trades": 1314, "taker_buy_base": 14214210435.0, "taker_buy_quote": 96088.4909906 }, { "timestamp": 1771088400000, "datetime": "2026-02-14T17:00:00", "open": 6.9e-06, "high": 7.01e-06, "low": 6.85e-06, "close": 6.95e-06, "volume": 31464472432.0, "close_time": 1771091999999, "quote_volume": 218304.67992822, "trades": 1356, "taker_buy_base": 15868841487.0, "taker_buy_quote": 110107.05036363 }, { "timestamp": 1771092000000, "datetime": "2026-02-14T18:00:00", "open": 6.95e-06, "high": 7.15e-06, "low": 6.95e-06, "close": 7.08e-06, "volume": 19774493434.0, "close_time": 1771095599999, "quote_volume": 139777.9691819, "trades": 871, "taker_buy_base": 9559957931.0, "taker_buy_quote": 67542.60211225 }, { "timestamp": 1771095600000, "datetime": "2026-02-14T19:00:00", "open": 7.08e-06, "high": 7.22e-06, "low": 6.97e-06, "close": 7.18e-06, "volume": 28764794510.0, "close_time": 1771099199999, "quote_volume": 204932.48014235, "trades": 1222, "taker_buy_base": 13871876015.0, "taker_buy_quote": 99106.29816605 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 7.18e-06, "high": 7.23e-06, "low": 7.04e-06, "close": 7.14e-06, "volume": 21957788672.0, "close_time": 1771102799999, "quote_volume": 156474.04781091, "trades": 759, "taker_buy_base": 8981896078.0, "taker_buy_quote": 64073.27440088 }, { "timestamp": 1771102800000, "datetime": "2026-02-14T21:00:00", "open": 7.15e-06, "high": 7.31e-06, "low": 7.07e-06, "close": 7.21e-06, "volume": 27538690593.0, "close_time": 1771106399999, "quote_volume": 198184.33005318, "trades": 1168, "taker_buy_base": 13513075035.0, "taker_buy_quote": 97375.1839829 }, { "timestamp": 1771106400000, "datetime": "2026-02-14T22:00:00", "open": 7.2e-06, "high": 7.4e-06, "low": 7.2e-06, "close": 7.34e-06, "volume": 41790022113.0, "close_time": 1771109999999, "quote_volume": 305576.6282927, "trades": 1298, "taker_buy_base": 16989818836.0, "taker_buy_quote": 124280.9896359 }, { "timestamp": 1771110000000, "datetime": "2026-02-14T23:00:00", "open": 7.33e-06, "high": 7.33e-06, "low": 7.13e-06, "close": 7.18e-06, "volume": 22324106884.0, "close_time": 1771113599999, "quote_volume": 160975.51900322, "trades": 678, "taker_buy_base": 10387017311.0, "taker_buy_quote": 74856.85655278 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 7.18e-06, "high": 7.32e-06, "low": 7.08e-06, "close": 7.11e-06, "volume": 18219396963.0, "close_time": 1771117199999, "quote_volume": 131185.94475165, "trades": 850, "taker_buy_base": 8924173122.0, "taker_buy_quote": 64513.38052027 }, { "timestamp": 1771117200000, "datetime": "2026-02-15T01:00:00", "open": 7.11e-06, "high": 7.24e-06, "low": 7.03e-06, "close": 7.08e-06, "volume": 18130124877.0, "close_time": 1771120799999, "quote_volume": 129605.88434846, "trades": 807, "taker_buy_base": 8219909115.0, "taker_buy_quote": 58897.15660535 }, { "timestamp": 1771120800000, "datetime": "2026-02-15T02:00:00", "open": 7.08e-06, "high": 7.13e-06, "low": 6.94e-06, "close": 7.03e-06, "volume": 10239330632.0, "close_time": 1771124399999, "quote_volume": 71865.92330905, "trades": 570, "taker_buy_base": 2882929246.0, "taker_buy_quote": 20246.82618223 }, { "timestamp": 1771124400000, "datetime": "2026-02-15T03:00:00", "open": 7.02e-06, "high": 7.08e-06, "low": 6.92e-06, "close": 7.07e-06, "volume": 11801115408.0, "close_time": 1771127999999, "quote_volume": 82688.83858444, "trades": 685, "taker_buy_base": 5632488842.0, "taker_buy_quote": 39537.60412851 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 7.08e-06, "high": 7.27e-06, "low": 7.03e-06, "close": 7.08e-06, "volume": 18993289793.0, "close_time": 1771131599999, "quote_volume": 135960.54101143, "trades": 1033, "taker_buy_base": 7620809641.0, "taker_buy_quote": 54528.68557574 }, { "timestamp": 1771131600000, "datetime": "2026-02-15T05:00:00", "open": 7.08e-06, "high": 7.14e-06, "low": 7.06e-06, "close": 7.07e-06, "volume": 4946336484.0, "close_time": 1771135199999, "quote_volume": 35094.40964664, "trades": 483, "taker_buy_base": 2436274240.0, "taker_buy_quote": 17290.57661805 }, { "timestamp": 1771135200000, "datetime": "2026-02-15T06:00:00", "open": 7.07e-06, "high": 7.11e-06, "low": 7.05e-06, "close": 7.09e-06, "volume": 6459414285.0, "close_time": 1771138799999, "quote_volume": 45750.52923235, "trades": 351, "taker_buy_base": 2897208942.0, "taker_buy_quote": 20527.87519646 }, { "timestamp": 1771138800000, "datetime": "2026-02-15T07:00:00", "open": 7.08e-06, "high": 7.17e-06, "low": 7.07e-06, "close": 7.08e-06, "volume": 3842087425.0, "close_time": 1771142399999, "quote_volume": 27324.98911716, "trades": 395, "taker_buy_base": 1486491388.0, "taker_buy_quote": 10581.67168851 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 7.08e-06, "high": 7.1e-06, "low": 6.92e-06, "close": 6.95e-06, "volume": 14164851882.0, "close_time": 1771145999999, "quote_volume": 99314.01489336, "trades": 779, "taker_buy_base": 6167377677.0, "taker_buy_quote": 43301.14749995 }, { "timestamp": 1771146000000, "datetime": "2026-02-15T09:00:00", "open": 6.94e-06, "high": 6.99e-06, "low": 6.91e-06, "close": 6.97e-06, "volume": 6395959137.0, "close_time": 1771149599999, "quote_volume": 44460.69053373, "trades": 346, "taker_buy_base": 3399240025.0, "taker_buy_quote": 23650.42091463 }, { "timestamp": 1771149600000, "datetime": "2026-02-15T10:00:00", "open": 6.96e-06, "high": 6.98e-06, "low": 6.8e-06, "close": 6.86e-06, "volume": 24079194492.0, "close_time": 1771153199999, "quote_volume": 165188.25660611, "trades": 740, "taker_buy_base": 9663549237.0, "taker_buy_quote": 66308.24422806 }, { "timestamp": 1771153200000, "datetime": "2026-02-15T11:00:00", "open": 6.86e-06, "high": 6.87e-06, "low": 6.81e-06, "close": 6.82e-06, "volume": 2380305907.0, "close_time": 1771156799999, "quote_volume": 16282.31297638, "trades": 201, "taker_buy_base": 1069240755.0, "taker_buy_quote": 7309.92190243 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 6.83e-06, "high": 6.84e-06, "low": 6.63e-06, "close": 6.63e-06, "volume": 14163736437.0, "close_time": 1771160399999, "quote_volume": 95493.37914971, "trades": 717, "taker_buy_base": 5623756347.0, "taker_buy_quote": 37960.14315605 }, { "timestamp": 1771160400000, "datetime": "2026-02-15T13:00:00", "open": 6.64e-06, "high": 6.69e-06, "low": 6.51e-06, "close": 6.55e-06, "volume": 31071909173.0, "close_time": 1771163999999, "quote_volume": 205929.67748847, "trades": 1032, "taker_buy_base": 16930354015.0, "taker_buy_quote": 112360.14307932 }, { "timestamp": 1771164000000, "datetime": "2026-02-15T14:00:00", "open": 6.55e-06, "high": 6.64e-06, "low": 6.54e-06, "close": 6.62e-06, "volume": 5846321776.0, "close_time": 1771167599999, "quote_volume": 38499.76927185, "trades": 386, "taker_buy_base": 3806277431.0, "taker_buy_quote": 25088.30344262 }, { "timestamp": 1771167600000, "datetime": "2026-02-15T15:00:00", "open": 6.62e-06, "high": 6.66e-06, "low": 6.61e-06, "close": 6.63e-06, "volume": 5302348416.0, "close_time": 1771171199999, "quote_volume": 35225.45709854, "trades": 226, "taker_buy_base": 3572874006.0, "taker_buy_quote": 23748.37304776 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 6.63e-06, "high": 6.63e-06, "low": 6.56e-06, "close": 6.61e-06, "volume": 4666283713.0, "close_time": 1771174799999, "quote_volume": 30744.26887347, "trades": 223, "taker_buy_base": 738593796.0, "taker_buy_quote": 4876.6374273 }, { "timestamp": 1771174800000, "datetime": "2026-02-15T17:00:00", "open": 6.61e-06, "high": 6.61e-06, "low": 6.43e-06, "close": 6.5e-06, "volume": 19136740795.0, "close_time": 1771178399999, "quote_volume": 124149.166603, "trades": 694, "taker_buy_base": 6215515112.0, "taker_buy_quote": 40472.75428372 }, { "timestamp": 1771178400000, "datetime": "2026-02-15T18:00:00", "open": 6.49e-06, "high": 6.53e-06, "low": 6.43e-06, "close": 6.47e-06, "volume": 10173829219.0, "close_time": 1771181999999, "quote_volume": 65878.10978738, "trades": 508, "taker_buy_base": 6458812497.0, "taker_buy_quote": 41840.20526833 }, { "timestamp": 1771182000000, "datetime": "2026-02-15T19:00:00", "open": 6.46e-06, "high": 6.49e-06, "low": 6.41e-06, "close": 6.46e-06, "volume": 9377104605.0, "close_time": 1771185599999, "quote_volume": 60490.67017981, "trades": 286, "taker_buy_base": 7189945304.0, "taker_buy_quote": 46411.21620531 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 6.45e-06, "high": 6.52e-06, "low": 6.42e-06, "close": 6.49e-06, "volume": 16121670495.0, "close_time": 1771189199999, "quote_volume": 104595.71046718, "trades": 326, "taker_buy_base": 3468684085.0, "taker_buy_quote": 22531.00636181 }, { "timestamp": 1771189200000, "datetime": "2026-02-15T21:00:00", "open": 6.49e-06, "high": 6.56e-06, "low": 6.49e-06, "close": 6.52e-06, "volume": 42968144088.0, "close_time": 1771192799999, "quote_volume": 280227.25516413, "trades": 818, "taker_buy_base": 9224596120.0, "taker_buy_quote": 60174.08459947 }, { "timestamp": 1771192800000, "datetime": "2026-02-15T22:00:00", "open": 6.51e-06, "high": 6.57e-06, "low": 6.5e-06, "close": 6.54e-06, "volume": 5074835221.0, "close_time": 1771196399999, "quote_volume": 33184.55166053, "trades": 192, "taker_buy_base": 2593917281.0, "taker_buy_quote": 16975.49778475 }, { "timestamp": 1771196400000, "datetime": "2026-02-15T23:00:00", "open": 6.55e-06, "high": 6.56e-06, "low": 6.46e-06, "close": 6.54e-06, "volume": 4911175471.0, "close_time": 1771199999999, "quote_volume": 32069.55279573, "trades": 221, "taker_buy_base": 2832264377.0, "taker_buy_quote": 18510.04997673 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 6.54e-06, "high": 6.62e-06, "low": 6.52e-06, "close": 6.56e-06, "volume": 4060382184.0, "close_time": 1771203599999, "quote_volume": 26707.6196322, "trades": 224, "taker_buy_base": 1891923543.0, "taker_buy_quote": 12450.28458386 }, { "timestamp": 1771203600000, "datetime": "2026-02-16T01:00:00", "open": 6.55e-06, "high": 6.58e-06, "low": 6.51e-06, "close": 6.54e-06, "volume": 5353505066.0, "close_time": 1771207199999, "quote_volume": 34971.24599478, "trades": 201, "taker_buy_base": 1268068410.0, "taker_buy_quote": 8311.71974946 }, { "timestamp": 1771207200000, "datetime": "2026-02-16T02:00:00", "open": 6.55e-06, "high": 6.59e-06, "low": 6.52e-06, "close": 6.53e-06, "volume": 1019791040.0, "close_time": 1771210799999, "quote_volume": 6690.14781609, "trades": 97, "taker_buy_base": 558041148.0, "taker_buy_quote": 3665.54855083 }, { "timestamp": 1771210800000, "datetime": "2026-02-16T03:00:00", "open": 6.54e-06, "high": 6.56e-06, "low": 6.52e-06, "close": 6.56e-06, "volume": 2835449141.0, "close_time": 1771214399999, "quote_volume": 18551.87471863, "trades": 136, "taker_buy_base": 1381246230.0, "taker_buy_quote": 9044.44092371 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 6.58e-06, "high": 6.66e-06, "low": 6.56e-06, "close": 6.66e-06, "volume": 11693002956.0, "close_time": 1771217999999, "quote_volume": 76915.13502397, "trades": 176, "taker_buy_base": 1910272802.0, "taker_buy_quote": 12624.91504539 }, { "timestamp": 1771218000000, "datetime": "2026-02-16T05:00:00", "open": 6.67e-06, "high": 6.68e-06, "low": 6.55e-06, "close": 6.56e-06, "volume": 3882715028.0, "close_time": 1771221599999, "quote_volume": 25625.75149407, "trades": 166, "taker_buy_base": 2440584505.0, "taker_buy_quote": 16111.8325605 }, { "timestamp": 1771221600000, "datetime": "2026-02-16T06:00:00", "open": 6.57e-06, "high": 6.64e-06, "low": 6.56e-06, "close": 6.61e-06, "volume": 738037196.0, "close_time": 1771225199999, "quote_volume": 4863.48677556, "trades": 117, "taker_buy_base": 435491121.0, "taker_buy_quote": 2871.54977922 }, { "timestamp": 1771225200000, "datetime": "2026-02-16T07:00:00", "open": 6.61e-06, "high": 6.64e-06, "low": 6.56e-06, "close": 6.58e-06, "volume": 4967239859.0, "close_time": 1771228799999, "quote_volume": 32774.88706212, "trades": 260, "taker_buy_base": 3364950270.0, "taker_buy_quote": 22203.68902266 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 6.58e-06, "high": 6.62e-06, "low": 6.58e-06, "close": 6.59e-06, "volume": 1778818999.0, "close_time": 1771232399999, "quote_volume": 11768.97452999, "trades": 90, "taker_buy_base": 1483171269.0, "taker_buy_quote": 9813.64733676 }, { "timestamp": 1771232400000, "datetime": "2026-02-16T09:00:00", "open": 6.59e-06, "high": 6.68e-06, "low": 6.59e-06, "close": 6.63e-06, "volume": 4139915393.0, "close_time": 1771235999999, "quote_volume": 27545.95615644, "trades": 149, "taker_buy_base": 3569295211.0, "taker_buy_quote": 23764.6969792 }, { "timestamp": 1771236000000, "datetime": "2026-02-16T10:00:00", "open": 6.62e-06, "high": 6.63e-06, "low": 6.55e-06, "close": 6.57e-06, "volume": 15754636277.0, "close_time": 1771239599999, "quote_volume": 103742.21156851, "trades": 298, "taker_buy_base": 2928897844.0, "taker_buy_quote": 19337.38975875 }, { "timestamp": 1771239600000, "datetime": "2026-02-16T11:00:00", "open": 6.57e-06, "high": 6.59e-06, "low": 6.47e-06, "close": 6.58e-06, "volume": 5304578137.0, "close_time": 1771243199999, "quote_volume": 34651.78984945, "trades": 202, "taker_buy_base": 3239736457.0, "taker_buy_quote": 21184.54148722 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 6.58e-06, "high": 6.7e-06, "low": 6.57e-06, "close": 6.68e-06, "volume": 4243444814.0, "close_time": 1771246799999, "quote_volume": 28141.91431698, "trades": 294, "taker_buy_base": 3267467806.0, "taker_buy_quote": 21688.63300299 }, { "timestamp": 1771246800000, "datetime": "2026-02-16T13:00:00", "open": 6.69e-06, "high": 6.74e-06, "low": 6.52e-06, "close": 6.54e-06, "volume": 14251255568.0, "close_time": 1771250399999, "quote_volume": 94093.68916725, "trades": 517, "taker_buy_base": 5010287505.0, "taker_buy_quote": 33101.57657052 }, { "timestamp": 1771250400000, "datetime": "2026-02-16T14:00:00", "open": 6.54e-06, "high": 6.61e-06, "low": 6.49e-06, "close": 6.57e-06, "volume": 18634379720.0, "close_time": 1771253999999, "quote_volume": 122109.68654451, "trades": 568, "taker_buy_base": 8499675429.0, "taker_buy_quote": 55750.36584568 }, { "timestamp": 1771254000000, "datetime": "2026-02-16T15:00:00", "open": 6.57e-06, "high": 6.61e-06, "low": 6.42e-06, "close": 6.46e-06, "volume": 22819198652.0, "close_time": 1771257599999, "quote_volume": 147736.58646437, "trades": 858, "taker_buy_base": 10118915688.0, "taker_buy_quote": 65439.07033569 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 6.45e-06, "high": 6.53e-06, "low": 6.45e-06, "close": 6.51e-06, "volume": 13376890965.0, "close_time": 1771261199999, "quote_volume": 86943.89992416, "trades": 507, "taker_buy_base": 6972804641.0, "taker_buy_quote": 45302.16939092 }, { "timestamp": 1771261200000, "datetime": "2026-02-16T17:00:00", "open": 6.5e-06, "high": 6.5e-06, "low": 6.45e-06, "close": 6.46e-06, "volume": 7690316493.0, "close_time": 1771264799999, "quote_volume": 49800.31504962, "trades": 292, "taker_buy_base": 3967988216.0, "taker_buy_quote": 25696.97675283 }, { "timestamp": 1771264800000, "datetime": "2026-02-16T18:00:00", "open": 6.46e-06, "high": 6.51e-06, "low": 6.46e-06, "close": 6.48e-06, "volume": 3582284057.0, "close_time": 1771268399999, "quote_volume": 23213.85594362, "trades": 202, "taker_buy_base": 1912326140.0, "taker_buy_quote": 12391.11755763 }, { "timestamp": 1771268400000, "datetime": "2026-02-16T19:00:00", "open": 6.48e-06, "high": 6.52e-06, "low": 6.45e-06, "close": 6.5e-06, "volume": 1847106065.0, "close_time": 1771271999999, "quote_volume": 11983.39299353, "trades": 133, "taker_buy_base": 1017487262.0, "taker_buy_quote": 6599.30844237 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 6.49e-06, "high": 6.58e-06, "low": 6.47e-06, "close": 6.58e-06, "volume": 6072030541.0, "close_time": 1771275599999, "quote_volume": 39702.72646711, "trades": 334, "taker_buy_base": 2887842284.0, "taker_buy_quote": 18875.05647469 }, { "timestamp": 1771275600000, "datetime": "2026-02-16T21:00:00", "open": 6.57e-06, "high": 6.63e-06, "low": 6.55e-06, "close": 6.63e-06, "volume": 6256697228.0, "close_time": 1771279199999, "quote_volume": 41209.62346017, "trades": 234, "taker_buy_base": 4897162305.0, "taker_buy_quote": 32264.7598057 }, { "timestamp": 1771279200000, "datetime": "2026-02-16T22:00:00", "open": 6.62e-06, "high": 6.63e-06, "low": 6.56e-06, "close": 6.56e-06, "volume": 4000841539.0, "close_time": 1771282799999, "quote_volume": 26349.92798748, "trades": 176, "taker_buy_base": 1736213590.0, "taker_buy_quote": 11443.75527559 }, { "timestamp": 1771282800000, "datetime": "2026-02-16T23:00:00", "open": 6.57e-06, "high": 6.6e-06, "low": 6.57e-06, "close": 6.58e-06, "volume": 5043970853.0, "close_time": 1771286399999, "quote_volume": 33185.37135953, "trades": 140, "taker_buy_base": 3889639806.0, "taker_buy_quote": 25588.09334656 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 6.58e-06, "high": 6.58e-06, "low": 6.53e-06, "close": 6.55e-06, "volume": 3089420567.0, "close_time": 1771289999999, "quote_volume": 20266.4835371, "trades": 159, "taker_buy_base": 1711987558.0, "taker_buy_quote": 11231.77374663 }, { "timestamp": 1771290000000, "datetime": "2026-02-17T01:00:00", "open": 6.55e-06, "high": 6.57e-06, "low": 6.54e-06, "close": 6.54e-06, "volume": 2984840400.0, "close_time": 1771293599999, "quote_volume": 19546.07070615, "trades": 158, "taker_buy_base": 1314801366.0, "taker_buy_quote": 8610.35076216 }, { "timestamp": 1771293600000, "datetime": "2026-02-17T02:00:00", "open": 6.53e-06, "high": 6.6e-06, "low": 6.5e-06, "close": 6.59e-06, "volume": 6603571043.0, "close_time": 1771297199999, "quote_volume": 43498.92138434, "trades": 227, "taker_buy_base": 4824731919.0, "taker_buy_quote": 31809.17536518 }, { "timestamp": 1771297200000, "datetime": "2026-02-17T03:00:00", "open": 6.58e-06, "high": 6.58e-06, "low": 6.53e-06, "close": 6.53e-06, "volume": 1438994033.0, "close_time": 1771300799999, "quote_volume": 9442.99889623, "trades": 86, "taker_buy_base": 683421433.0, "taker_buy_quote": 4483.33248243 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 6.53e-06, "high": 6.54e-06, "low": 6.5e-06, "close": 6.53e-06, "volume": 1187068970.0, "close_time": 1771304399999, "quote_volume": 7747.50043187, "trades": 86, "taker_buy_base": 536806078.0, "taker_buy_quote": 3502.60508014 }, { "timestamp": 1771304400000, "datetime": "2026-02-17T05:00:00", "open": 6.53e-06, "high": 6.54e-06, "low": 6.47e-06, "close": 6.51e-06, "volume": 5504298651.0, "close_time": 1771307999999, "quote_volume": 35802.06012968, "trades": 273, "taker_buy_base": 2073156658.0, "taker_buy_quote": 13477.75834511 }, { "timestamp": 1771308000000, "datetime": "2026-02-17T06:00:00", "open": 6.52e-06, "high": 6.57e-06, "low": 6.51e-06, "close": 6.55e-06, "volume": 2238417200.0, "close_time": 1771311599999, "quote_volume": 14661.34686726, "trades": 161, "taker_buy_base": 1589691125.0, "taker_buy_quote": 10411.88338791 }, { "timestamp": 1771311600000, "datetime": "2026-02-17T07:00:00", "open": 6.54e-06, "high": 6.54e-06, "low": 6.5e-06, "close": 6.53e-06, "volume": 2295422161.0, "close_time": 1771315199999, "quote_volume": 14972.11746548, "trades": 110, "taker_buy_base": 1190060513.0, "taker_buy_quote": 7768.39881473 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 6.53e-06, "high": 6.55e-06, "low": 6.48e-06, "close": 6.48e-06, "volume": 5021800725.0, "close_time": 1771318799999, "quote_volume": 32750.6660282, "trades": 198, "taker_buy_base": 2077928192.0, "taker_buy_quote": 13567.46608213 }, { "timestamp": 1771318800000, "datetime": "2026-02-17T09:00:00", "open": 6.49e-06, "high": 6.51e-06, "low": 6.48e-06, "close": 6.51e-06, "volume": 4154149739.0, "close_time": 1771322399999, "quote_volume": 26967.68699455, "trades": 192, "taker_buy_base": 2737492072.0, "taker_buy_quote": 17771.56326218 }, { "timestamp": 1771322400000, "datetime": "2026-02-17T10:00:00", "open": 6.5e-06, "high": 6.51e-06, "low": 6.45e-06, "close": 6.47e-06, "volume": 2886384023.0, "close_time": 1771325999999, "quote_volume": 18670.96844336, "trades": 253, "taker_buy_base": 872854612.0, "taker_buy_quote": 5651.00828647 }, { "timestamp": 1771326000000, "datetime": "2026-02-17T11:00:00", "open": 6.47e-06, "high": 6.5e-06, "low": 6.46e-06, "close": 6.49e-06, "volume": 2301099003.0, "close_time": 1771329599999, "quote_volume": 14923.95445785, "trades": 131, "taker_buy_base": 1276133146.0, "taker_buy_quote": 8278.32055025 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 6.5e-06, "high": 6.53e-06, "low": 6.49e-06, "close": 6.5e-06, "volume": 690009534.0, "close_time": 1771333199999, "quote_volume": 4489.35000787, "trades": 123, "taker_buy_base": 172499279.0, "taker_buy_quote": 1121.72066765 }, { "timestamp": 1771333200000, "datetime": "2026-02-17T13:00:00", "open": 6.5e-06, "high": 6.56e-06, "low": 6.48e-06, "close": 6.52e-06, "volume": 5076116257.0, "close_time": 1771336799999, "quote_volume": 33165.08299392, "trades": 175, "taker_buy_base": 2893639881.0, "taker_buy_quote": 18912.83286871 }, { "timestamp": 1771336800000, "datetime": "2026-02-17T14:00:00", "open": 6.52e-06, "high": 6.55e-06, "low": 6.38e-06, "close": 6.41e-06, "volume": 12232387872.0, "close_time": 1771340399999, "quote_volume": 78814.28497303, "trades": 413, "taker_buy_base": 3954265744.0, "taker_buy_quote": 25436.12926073 }, { "timestamp": 1771340400000, "datetime": "2026-02-17T15:00:00", "open": 6.41e-06, "high": 6.5e-06, "low": 6.4e-06, "close": 6.48e-06, "volume": 9240110324.0, "close_time": 1771343999999, "quote_volume": 59596.49100661, "trades": 334, "taker_buy_base": 4174368348.0, "taker_buy_quote": 26948.09457369 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 6.48e-06, "high": 6.61e-06, "low": 6.48e-06, "close": 6.53e-06, "volume": 8894661616.0, "close_time": 1771347599999, "quote_volume": 58299.41367901, "trades": 428, "taker_buy_base": 4984976595.0, "taker_buy_quote": 32703.48769466 }, { "timestamp": 1771347600000, "datetime": "2026-02-17T17:00:00", "open": 6.53e-06, "high": 6.54e-06, "low": 6.42e-06, "close": 6.47e-06, "volume": 9818700890.0, "close_time": 1771351199999, "quote_volume": 63669.27630436, "trades": 320, "taker_buy_base": 4241021515.0, "taker_buy_quote": 27441.39008646 }, { "timestamp": 1771351200000, "datetime": "2026-02-17T18:00:00", "open": 6.46e-06, "high": 6.58e-06, "low": 6.46e-06, "close": 6.56e-06, "volume": 6458316048.0, "close_time": 1771354799999, "quote_volume": 42206.40578425, "trades": 216, "taker_buy_base": 4357432974.0, "taker_buy_quote": 28528.34343638 }, { "timestamp": 1771354800000, "datetime": "2026-02-17T19:00:00", "open": 6.55e-06, "high": 6.57e-06, "low": 6.5e-06, "close": 6.51e-06, "volume": 9675028524.0, "close_time": 1771358399999, "quote_volume": 63137.59105936, "trades": 225, "taker_buy_base": 2759433902.0, "taker_buy_quote": 18022.80545273 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 6.5e-06, "high": 6.52e-06, "low": 6.47e-06, "close": 6.5e-06, "volume": 3925064504.0, "close_time": 1771361999999, "quote_volume": 25543.36789229, "trades": 107, "taker_buy_base": 2376972885.0, "taker_buy_quote": 15483.55356001 }, { "timestamp": 1771362000000, "datetime": "2026-02-17T21:00:00", "open": 6.5e-06, "high": 6.53e-06, "low": 6.49e-06, "close": 6.51e-06, "volume": 1331316240.0, "close_time": 1771365599999, "quote_volume": 8669.38494084, "trades": 64, "taker_buy_base": 917847540.0, "taker_buy_quote": 5977.89698255 }, { "timestamp": 1771365600000, "datetime": "2026-02-17T22:00:00", "open": 6.51e-06, "high": 6.53e-06, "low": 6.49e-06, "close": 6.51e-06, "volume": 4650175747.0, "close_time": 1771369199999, "quote_volume": 30313.76570159, "trades": 107, "taker_buy_base": 2989678375.0, "taker_buy_quote": 19498.94469982 }, { "timestamp": 1771369200000, "datetime": "2026-02-17T23:00:00", "open": 6.49e-06, "high": 6.51e-06, "low": 6.48e-06, "close": 6.5e-06, "volume": 571751267.0, "close_time": 1771372799999, "quote_volume": 3712.1282971, "trades": 52, "taker_buy_base": 154369535.0, "taker_buy_quote": 1002.22288047 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 6.5e-06, "high": 6.52e-06, "low": 6.48e-06, "close": 6.48e-06, "volume": 1490615107.0, "close_time": 1771376399999, "quote_volume": 9677.10284872, "trades": 44, "taker_buy_base": 410798523.0, "taker_buy_quote": 2672.96982178 }, { "timestamp": 1771376400000, "datetime": "2026-02-18T01:00:00", "open": 6.47e-06, "high": 6.48e-06, "low": 6.45e-06, "close": 6.46e-06, "volume": 1768362949.0, "close_time": 1771379999999, "quote_volume": 11433.73575349, "trades": 69, "taker_buy_base": 636924350.0, "taker_buy_quote": 4115.34746526 }, { "timestamp": 1771380000000, "datetime": "2026-02-18T02:00:00", "open": 6.47e-06, "high": 6.53e-06, "low": 6.47e-06, "close": 6.51e-06, "volume": 1371580717.0, "close_time": 1771383599999, "quote_volume": 8927.0177344, "trades": 50, "taker_buy_base": 1160912626.0, "taker_buy_quote": 7557.79888846 }, { "timestamp": 1771383600000, "datetime": "2026-02-18T03:00:00", "open": 6.52e-06, "high": 6.55e-06, "low": 6.51e-06, "close": 6.55e-06, "volume": 1810506844.0, "close_time": 1771387199999, "quote_volume": 11836.85869132, "trades": 64, "taker_buy_base": 264583500.0, "taker_buy_quote": 1730.55464011 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 6.54e-06, "high": 6.54e-06, "low": 6.5e-06, "close": 6.5e-06, "volume": 5016875126.0, "close_time": 1771390799999, "quote_volume": 32663.70429058, "trades": 201, "taker_buy_base": 4086591900.0, "taker_buy_quote": 26604.72288707 }, { "timestamp": 1771390800000, "datetime": "2026-02-18T05:00:00", "open": 6.5e-06, "high": 6.52e-06, "low": 6.5e-06, "close": 6.51e-06, "volume": 301116168.0, "close_time": 1771394399999, "quote_volume": 1961.20766546, "trades": 27, "taker_buy_base": 80732201.0, "taker_buy_quote": 525.72044785 }, { "timestamp": 1771394400000, "datetime": "2026-02-18T06:00:00", "open": 6.52e-06, "high": 6.53e-06, "low": 6.5e-06, "close": 6.51e-06, "volume": 3616937821.0, "close_time": 1771397999999, "quote_volume": 23584.47833251, "trades": 81, "taker_buy_base": 2142172623.0, "taker_buy_quote": 13971.05082614 }, { "timestamp": 1771398000000, "datetime": "2026-02-18T07:00:00", "open": 6.51e-06, "high": 6.55e-06, "low": 6.49e-06, "close": 6.54e-06, "volume": 1777637711.0, "close_time": 1771401599999, "quote_volume": 11572.53112252, "trades": 134, "taker_buy_base": 519101628.0, "taker_buy_quote": 3383.5521969 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 6.53e-06, "high": 6.59e-06, "low": 6.52e-06, "close": 6.53e-06, "volume": 3768761713.0, "close_time": 1771405199999, "quote_volume": 24693.80536059, "trades": 187, "taker_buy_base": 3102630472.0, "taker_buy_quote": 20329.11962548 }, { "timestamp": 1771405200000, "datetime": "2026-02-18T09:00:00", "open": 6.53e-06, "high": 6.54e-06, "low": 6.52e-06, "close": 6.52e-06, "volume": 1345512288.0, "close_time": 1771408799999, "quote_volume": 8785.13578922, "trades": 50, "taker_buy_base": 1092347640.0, "taker_buy_quote": 7132.28190664 }, { "timestamp": 1771408800000, "datetime": "2026-02-18T10:00:00", "open": 6.53e-06, "high": 6.55e-06, "low": 6.47e-06, "close": 6.48e-06, "volume": 994302086.0, "close_time": 1771412399999, "quote_volume": 6461.10648651, "trades": 185, "taker_buy_base": 497178731.0, "taker_buy_quote": 3232.61589184 }, { "timestamp": 1771412400000, "datetime": "2026-02-18T11:00:00", "open": 6.48e-06, "high": 6.5e-06, "low": 6.4e-06, "close": 6.46e-06, "volume": 5614144373.0, "close_time": 1771415999999, "quote_volume": 36222.55200946, "trades": 199, "taker_buy_base": 2808790236.0, "taker_buy_quote": 18126.33823218 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 6.46e-06, "high": 6.48e-06, "low": 6.43e-06, "close": 6.45e-06, "volume": 1976749584.0, "close_time": 1771419599999, "quote_volume": 12765.46496539, "trades": 169, "taker_buy_base": 892633481.0, "taker_buy_quote": 5759.74505191 }, { "timestamp": 1771419600000, "datetime": "2026-02-18T13:00:00", "open": 6.45e-06, "high": 6.45e-06, "low": 6.35e-06, "close": 6.38e-06, "volume": 49683114789.0, "close_time": 1771423199999, "quote_volume": 317507.7204549, "trades": 514, "taker_buy_base": 41889833554.0, "taker_buy_quote": 267703.5499804 }, { "timestamp": 1771423200000, "datetime": "2026-02-18T14:00:00", "open": 6.38e-06, "high": 6.42e-06, "low": 6.35e-06, "close": 6.41e-06, "volume": 13386222218.0, "close_time": 1771426799999, "quote_volume": 85538.12481991, "trades": 355, "taker_buy_base": 9679781879.0, "taker_buy_quote": 61903.32746313 }, { "timestamp": 1771426800000, "datetime": "2026-02-18T15:00:00", "open": 6.4e-06, "high": 6.5e-06, "low": 6.4e-06, "close": 6.42e-06, "volume": 7964461815.0, "close_time": 1771430399999, "quote_volume": 51430.92258146, "trades": 381, "taker_buy_base": 1938590351.0, "taker_buy_quote": 12481.78836249 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 6.42e-06, "high": 6.42e-06, "low": 6.34e-06, "close": 6.35e-06, "volume": 2830931890.0, "close_time": 1771433999999, "quote_volume": 18068.12069539, "trades": 170, "taker_buy_base": 639376110.0, "taker_buy_quote": 4078.30946459 }, { "timestamp": 1771434000000, "datetime": "2026-02-18T17:00:00", "open": 6.35e-06, "high": 6.41e-06, "low": 6.34e-06, "close": 6.34e-06, "volume": 1503048494.0, "close_time": 1771437599999, "quote_volume": 9574.29563754, "trades": 109, "taker_buy_base": 931020255.0, "taker_buy_quote": 5930.58741881 }, { "timestamp": 1771437600000, "datetime": "2026-02-18T18:00:00", "open": 6.33e-06, "high": 6.35e-06, "low": 6.23e-06, "close": 6.25e-06, "volume": 4481578102.0, "close_time": 1771441199999, "quote_volume": 28101.93054677, "trades": 400, "taker_buy_base": 957123193.0, "taker_buy_quote": 6000.35350842 }, { "timestamp": 1771441200000, "datetime": "2026-02-18T19:00:00", "open": 6.25e-06, "high": 6.27e-06, "low": 6.17e-06, "close": 6.2e-06, "volume": 5661301623.0, "close_time": 1771444799999, "quote_volume": 35163.72777254, "trades": 310, "taker_buy_base": 2019441216.0, "taker_buy_quote": 12559.35166522 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 6.2e-06, "high": 6.25e-06, "low": 6.18e-06, "close": 6.18e-06, "volume": 8796263529.0, "close_time": 1771448399999, "quote_volume": 54664.49038346, "trades": 293, "taker_buy_base": 6745776908.0, "taker_buy_quote": 41925.48886603 }, { "timestamp": 1771448400000, "datetime": "2026-02-18T21:00:00", "open": 6.19e-06, "high": 6.22e-06, "low": 6.17e-06, "close": 6.18e-06, "volume": 6423965944.0, "close_time": 1771451999999, "quote_volume": 39727.32627925, "trades": 194, "taker_buy_base": 2070227928.0, "taker_buy_quote": 12814.36984493 }, { "timestamp": 1771452000000, "datetime": "2026-02-18T22:00:00", "open": 6.18e-06, "high": 6.2e-06, "low": 6.14e-06, "close": 6.16e-06, "volume": 4399554123.0, "close_time": 1771455599999, "quote_volume": 27099.73435353, "trades": 197, "taker_buy_base": 1984399660.0, "taker_buy_quote": 12221.85992462 }, { "timestamp": 1771455600000, "datetime": "2026-02-18T23:00:00", "open": 6.17e-06, "high": 6.18e-06, "low": 6.15e-06, "close": 6.17e-06, "volume": 1837626397.0, "close_time": 1771459199999, "quote_volume": 11312.38161501, "trades": 140, "taker_buy_base": 466200108.0, "taker_buy_quote": 2873.97198125 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 6.16e-06, "high": 6.19e-06, "low": 6.16e-06, "close": 6.16e-06, "volume": 1345801159.0, "close_time": 1771462799999, "quote_volume": 8313.70644787, "trades": 85, "taker_buy_base": 183832770.0, "taker_buy_quote": 1136.58808628 }, { "timestamp": 1771462800000, "datetime": "2026-02-19T01:00:00", "open": 6.17e-06, "high": 6.25e-06, "low": 6.17e-06, "close": 6.24e-06, "volume": 6204969704.0, "close_time": 1771466399999, "quote_volume": 38549.48965272, "trades": 242, "taker_buy_base": 3342943623.0, "taker_buy_quote": 20745.76014882 }, { "timestamp": 1771466400000, "datetime": "2026-02-19T02:00:00", "open": 6.24e-06, "high": 6.26e-06, "low": 6.22e-06, "close": 6.25e-06, "volume": 638536084.0, "close_time": 1771469999999, "quote_volume": 3987.56740665, "trades": 90, "taker_buy_base": 369160301.0, "taker_buy_quote": 2305.59879636 }, { "timestamp": 1771470000000, "datetime": "2026-02-19T03:00:00", "open": 6.25e-06, "high": 6.26e-06, "low": 6.24e-06, "close": 6.25e-06, "volume": 751139632.0, "close_time": 1771473599999, "quote_volume": 4688.09955406, "trades": 58, "taker_buy_base": 633127421.0, "taker_buy_quote": 3950.86197139 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 6.25e-06, "high": 6.28e-06, "low": 6.25e-06, "close": 6.25e-06, "volume": 1948449131.0, "close_time": 1771477199999, "quote_volume": 12222.90296353, "trades": 106, "taker_buy_base": 999024859.0, "taker_buy_quote": 6265.40847857 }, { "timestamp": 1771477200000, "datetime": "2026-02-19T05:00:00", "open": 6.26e-06, "high": 6.26e-06, "low": 6.19e-06, "close": 6.21e-06, "volume": 9543408916.0, "close_time": 1771480799999, "quote_volume": 59418.48583505, "trades": 208, "taker_buy_base": 2348256561.0, "taker_buy_quote": 14592.14187748 }, { "timestamp": 1771480800000, "datetime": "2026-02-19T06:00:00", "open": 6.21e-06, "high": 6.26e-06, "low": 6.21e-06, "close": 6.25e-06, "volume": 2920562509.0, "close_time": 1771484399999, "quote_volume": 18239.99662017, "trades": 157, "taker_buy_base": 2529935100.0, "taker_buy_quote": 15802.08841832 }, { "timestamp": 1771484400000, "datetime": "2026-02-19T07:00:00", "open": 6.24e-06, "high": 6.26e-06, "low": 6.22e-06, "close": 6.25e-06, "volume": 3514498041.0, "close_time": 1771487999999, "quote_volume": 21918.93279352, "trades": 139, "taker_buy_base": 3261097726.0, "taker_buy_quote": 20338.48073544 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 6.24e-06, "high": 6.24e-06, "low": 6.15e-06, "close": 6.16e-06, "volume": 960648215.0, "close_time": 1771491599999, "quote_volume": 5961.37068966, "trades": 76, "taker_buy_base": 70191384.0, "taker_buy_quote": 433.20899187 }, { "timestamp": 1771491600000, "datetime": "2026-02-19T09:00:00", "open": 6.17e-06, "high": 6.2e-06, "low": 6.16e-06, "close": 6.17e-06, "volume": 761458490.0, "close_time": 1771495199999, "quote_volume": 4703.16447343, "trades": 74, "taker_buy_base": 413161896.0, "taker_buy_quote": 2552.04163708 }, { "timestamp": 1771495200000, "datetime": "2026-02-19T10:00:00", "open": 6.17e-06, "high": 6.2e-06, "low": 6.15e-06, "close": 6.18e-06, "volume": 265061010.0, "close_time": 1771498799999, "quote_volume": 1637.29107806, "trades": 107, "taker_buy_base": 72807384.0, "taker_buy_quote": 449.90781115 }, { "timestamp": 1771498800000, "datetime": "2026-02-19T11:00:00", "open": 6.18e-06, "high": 6.19e-06, "low": 6.15e-06, "close": 6.18e-06, "volume": 1645466768.0, "close_time": 1771502399999, "quote_volume": 10157.96959792, "trades": 135, "taker_buy_base": 1473280023.0, "taker_buy_quote": 9094.45286384 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 6.18e-06, "high": 6.19e-06, "low": 6.15e-06, "close": 6.16e-06, "volume": 2570430546.0, "close_time": 1771505999999, "quote_volume": 15875.74670486, "trades": 117, "taker_buy_base": 1650509386.0, "taker_buy_quote": 10194.07690221 }, { "timestamp": 1771506000000, "datetime": "2026-02-19T13:00:00", "open": 6.16e-06, "high": 6.16e-06, "low": 6.03e-06, "close": 6.07e-06, "volume": 4983919192.0, "close_time": 1771509599999, "quote_volume": 30454.29358827, "trades": 281, "taker_buy_base": 2581030826.0, "taker_buy_quote": 15786.12880129 }, { "timestamp": 1771509600000, "datetime": "2026-02-19T14:00:00", "open": 6.07e-06, "high": 6.16e-06, "low": 6.07e-06, "close": 6.14e-06, "volume": 8180315256.0, "close_time": 1771513199999, "quote_volume": 50057.62097836, "trades": 274, "taker_buy_base": 5500403225.0, "taker_buy_quote": 33640.75747539 }, { "timestamp": 1771513200000, "datetime": "2026-02-19T15:00:00", "open": 6.14e-06, "high": 6.16e-06, "low": 6.06e-06, "close": 6.08e-06, "volume": 3746824064.0, "close_time": 1771516799999, "quote_volume": 22908.67309276, "trades": 183, "taker_buy_base": 1264330237.0, "taker_buy_quote": 7738.68124073 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 6.08e-06, "high": 6.11e-06, "low": 6.03e-06, "close": 6.07e-06, "volume": 2469558607.0, "close_time": 1771520399999, "quote_volume": 14998.5969189, "trades": 167, "taker_buy_base": 1817888878.0, "taker_buy_quote": 11041.83690094 }, { "timestamp": 1771520400000, "datetime": "2026-02-19T17:00:00", "open": 6.07e-06, "high": 6.14e-06, "low": 6.05e-06, "close": 6.08e-06, "volume": 7975077973.0, "close_time": 1771523999999, "quote_volume": 48399.42024262, "trades": 163, "taker_buy_base": 3323869786.0, "taker_buy_quote": 20210.1239129 }, { "timestamp": 1771524000000, "datetime": "2026-02-19T18:00:00", "open": 6.08e-06, "high": 6.15e-06, "low": 6.07e-06, "close": 6.12e-06, "volume": 4448073084.0, "close_time": 1771527599999, "quote_volume": 27218.77325921, "trades": 182, "taker_buy_base": 1808997749.0, "taker_buy_quote": 11053.35197882 }, { "timestamp": 1771527600000, "datetime": "2026-02-19T19:00:00", "open": 6.11e-06, "high": 6.14e-06, "low": 6.09e-06, "close": 6.12e-06, "volume": 2250652280.0, "close_time": 1771531199999, "quote_volume": 13741.82950217, "trades": 83, "taker_buy_base": 1898280705.0, "taker_buy_quote": 11590.68213792 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 6.12e-06, "high": 6.14e-06, "low": 6.1e-06, "close": 6.13e-06, "volume": 3631178819.0, "close_time": 1771534799999, "quote_volume": 22193.06123766, "trades": 111, "taker_buy_base": 1604167335.0, "taker_buy_quote": 9822.8908302 }, { "timestamp": 1771534800000, "datetime": "2026-02-19T21:00:00", "open": 6.13e-06, "high": 6.15e-06, "low": 6.11e-06, "close": 6.11e-06, "volume": 2887076662.0, "close_time": 1771538399999, "quote_volume": 17689.03966464, "trades": 68, "taker_buy_base": 1641307335.0, "taker_buy_quote": 10053.26352012 }, { "timestamp": 1771538400000, "datetime": "2026-02-19T22:00:00", "open": 6.11e-06, "high": 6.13e-06, "low": 6.09e-06, "close": 6.13e-06, "volume": 1173558696.0, "close_time": 1771541999999, "quote_volume": 7170.93565257, "trades": 49, "taker_buy_base": 690356033.0, "taker_buy_quote": 4219.15425826 }, { "timestamp": 1771542000000, "datetime": "2026-02-19T23:00:00", "open": 6.13e-06, "high": 6.16e-06, "low": 6.12e-06, "close": 6.16e-06, "volume": 4989521948.0, "close_time": 1771545599999, "quote_volume": 30683.81577289, "trades": 70, "taker_buy_base": 3149453341.0, "taker_buy_quote": 19354.87599106 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 6.16e-06, "high": 6.21e-06, "low": 6.14e-06, "close": 6.19e-06, "volume": 3910713745.0, "close_time": 1771549199999, "quote_volume": 24185.76464303, "trades": 157, "taker_buy_base": 1748289336.0, "taker_buy_quote": 10787.00033298 }, { "timestamp": 1771549200000, "datetime": "2026-02-20T01:00:00", "open": 6.2e-06, "high": 6.2e-06, "low": 6.17e-06, "close": 6.18e-06, "volume": 1806857778.0, "close_time": 1771552799999, "quote_volume": 11179.34241321, "trades": 64, "taker_buy_base": 1273744192.0, "taker_buy_quote": 7884.32474489 }, { "timestamp": 1771552800000, "datetime": "2026-02-20T02:00:00", "open": 6.19e-06, "high": 6.2e-06, "low": 6.18e-06, "close": 6.18e-06, "volume": 1409865673.0, "close_time": 1771556399999, "quote_volume": 8737.42740971, "trades": 75, "taker_buy_base": 972593373.0, "taker_buy_quote": 6029.89376021 }, { "timestamp": 1771556400000, "datetime": "2026-02-20T03:00:00", "open": 6.17e-06, "high": 6.2e-06, "low": 6.15e-06, "close": 6.15e-06, "volume": 1152465647.0, "close_time": 1771559999999, "quote_volume": 7120.25671727, "trades": 163, "taker_buy_base": 736260363.0, "taker_buy_quote": 4546.41028614 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 6.16e-06, "high": 6.16e-06, "low": 6.09e-06, "close": 6.12e-06, "volume": 2229284712.0, "close_time": 1771563599999, "quote_volume": 13646.66937161, "trades": 173, "taker_buy_base": 1480112719.0, "taker_buy_quote": 9065.17170723 }, { "timestamp": 1771563600000, "datetime": "2026-02-20T05:00:00", "open": 6.12e-06, "high": 6.19e-06, "low": 6.09e-06, "close": 6.17e-06, "volume": 3147493300.0, "close_time": 1771567199999, "quote_volume": 19286.26272429, "trades": 129, "taker_buy_base": 2677565177.0, "taker_buy_quote": 16407.70358233 }, { "timestamp": 1771567200000, "datetime": "2026-02-20T06:00:00", "open": 6.18e-06, "high": 6.21e-06, "low": 6.17e-06, "close": 6.21e-06, "volume": 613792026.0, "close_time": 1771570799999, "quote_volume": 3798.87735601, "trades": 128, "taker_buy_base": 428981368.0, "taker_buy_quote": 2657.10020992 }, { "timestamp": 1771570800000, "datetime": "2026-02-20T07:00:00", "open": 6.21e-06, "high": 6.21e-06, "low": 6.16e-06, "close": 6.17e-06, "volume": 2137828552.0, "close_time": 1771574399999, "quote_volume": 13225.84865417, "trades": 115, "taker_buy_base": 436134457.0, "taker_buy_quote": 2702.50114376 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 6.17e-06, "high": 6.21e-06, "low": 6.16e-06, "close": 6.18e-06, "volume": 1196955408.0, "close_time": 1771577999999, "quote_volume": 7422.12868671, "trades": 63, "taker_buy_base": 914204702.0, "taker_buy_quote": 5674.09874874 }, { "timestamp": 1771578000000, "datetime": "2026-02-20T09:00:00", "open": 6.2e-06, "high": 6.28e-06, "low": 6.2e-06, "close": 6.26e-06, "volume": 4679502150.0, "close_time": 1771581599999, "quote_volume": 29260.81092056, "trades": 147, "taker_buy_base": 1800445089.0, "taker_buy_quote": 11245.92973225 }, { "timestamp": 1771581600000, "datetime": "2026-02-20T10:00:00", "open": 6.26e-06, "high": 6.32e-06, "low": 6.26e-06, "close": 6.27e-06, "volume": 2026267447.0, "close_time": 1771585199999, "quote_volume": 12769.17440519, "trades": 130, "taker_buy_base": 1110805533.0, "taker_buy_quote": 6997.37323452 }, { "timestamp": 1771585200000, "datetime": "2026-02-20T11:00:00", "open": 6.26e-06, "high": 6.27e-06, "low": 6.2e-06, "close": 6.23e-06, "volume": 1633282001.0, "close_time": 1771588799999, "quote_volume": 10190.39914509, "trades": 104, "taker_buy_base": 279336246.0, "taker_buy_quote": 1742.6639951 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 6.22e-06, "high": 6.23e-06, "low": 6.19e-06, "close": 6.2e-06, "volume": 6389265588.0, "close_time": 1771592399999, "quote_volume": 39764.09751005, "trades": 151, "taker_buy_base": 5239991146.0, "taker_buy_quote": 32612.28228452 }, { "timestamp": 1771592400000, "datetime": "2026-02-20T13:00:00", "open": 6.2e-06, "high": 6.2e-06, "low": 6.05e-06, "close": 6.1e-06, "volume": 6397818938.0, "close_time": 1771595999999, "quote_volume": 39118.9452973, "trades": 337, "taker_buy_base": 1825992605.0, "taker_buy_quote": 11140.18602381 }, { "timestamp": 1771596000000, "datetime": "2026-02-20T14:00:00", "open": 6.1e-06, "high": 6.2e-06, "low": 6.1e-06, "close": 6.18e-06, "volume": 3771194153.0, "close_time": 1771599599999, "quote_volume": 23249.38801217, "trades": 275, "taker_buy_base": 2716069774.0, "taker_buy_quote": 16733.80397492 }, { "timestamp": 1771599600000, "datetime": "2026-02-20T15:00:00", "open": 6.19e-06, "high": 6.36e-06, "low": 6.19e-06, "close": 6.36e-06, "volume": 14230793615.0, "close_time": 1771603199999, "quote_volume": 89451.84504347, "trades": 638, "taker_buy_base": 8114394316.0, "taker_buy_quote": 51065.78113352 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 6.36e-06, "high": 6.41e-06, "low": 6.31e-06, "close": 6.37e-06, "volume": 31448735900.0, "close_time": 1771606799999, "quote_volume": 201261.35125965, "trades": 578, "taker_buy_base": 5714379401.0, "taker_buy_quote": 36436.30440575 }, { "timestamp": 1771606800000, "datetime": "2026-02-20T17:00:00", "open": 6.36e-06, "high": 6.41e-06, "low": 6.22e-06, "close": 6.41e-06, "volume": 12634123217.0, "close_time": 1771610399999, "quote_volume": 79795.95549839, "trades": 546, "taker_buy_base": 7400903987.0, "taker_buy_quote": 46835.78297139 }, { "timestamp": 1771610400000, "datetime": "2026-02-20T18:00:00", "open": 6.42e-06, "high": 6.45e-06, "low": 6.33e-06, "close": 6.42e-06, "volume": 19736017172.0, "close_time": 1771613999999, "quote_volume": 126159.53323753, "trades": 530, "taker_buy_base": 8262365125.0, "taker_buy_quote": 53002.0231226 }, { "timestamp": 1771614000000, "datetime": "2026-02-20T19:00:00", "open": 6.43e-06, "high": 6.44e-06, "low": 6.36e-06, "close": 6.38e-06, "volume": 4143571380.0, "close_time": 1771617599999, "quote_volume": 26489.93048098, "trades": 185, "taker_buy_base": 3039376330.0, "taker_buy_quote": 19432.8181852 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 6.39e-06, "high": 6.43e-06, "low": 6.36e-06, "close": 6.38e-06, "volume": 1608743004.0, "close_time": 1771621199999, "quote_volume": 10287.71059336, "trades": 146, "taker_buy_base": 782472515.0, "taker_buy_quote": 5008.07352677 }, { "timestamp": 1771621200000, "datetime": "2026-02-20T21:00:00", "open": 6.38e-06, "high": 6.41e-06, "low": 6.37e-06, "close": 6.39e-06, "volume": 1737714414.0, "close_time": 1771624799999, "quote_volume": 11110.65336593, "trades": 93, "taker_buy_base": 1360820646.0, "taker_buy_quote": 8704.82410692 }, { "timestamp": 1771624800000, "datetime": "2026-02-20T22:00:00", "open": 6.39e-06, "high": 6.4e-06, "low": 6.35e-06, "close": 6.4e-06, "volume": 1882588459.0, "close_time": 1771628399999, "quote_volume": 11987.83157326, "trades": 162, "taker_buy_base": 563376601.0, "taker_buy_quote": 3590.48817034 }, { "timestamp": 1771628400000, "datetime": "2026-02-20T23:00:00", "open": 6.4e-06, "high": 6.44e-06, "low": 6.4e-06, "close": 6.43e-06, "volume": 44619513183.0, "close_time": 1771631999999, "quote_volume": 286603.70467473, "trades": 548, "taker_buy_base": 2954616678.0, "taker_buy_quote": 18975.08597566 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 6.43e-06, "high": 6.43e-06, "low": 6.37e-06, "close": 6.38e-06, "volume": 5174724590.0, "close_time": 1771635599999, "quote_volume": 33114.84076441, "trades": 121, "taker_buy_base": 1649875530.0, "taker_buy_quote": 10575.98400937 }, { "timestamp": 1771635600000, "datetime": "2026-02-21T01:00:00", "open": 6.38e-06, "high": 6.45e-06, "low": 6.38e-06, "close": 6.43e-06, "volume": 933718778.0, "close_time": 1771639199999, "quote_volume": 5990.5349709, "trades": 82, "taker_buy_base": 753435076.0, "taker_buy_quote": 4834.69418874 }, { "timestamp": 1771639200000, "datetime": "2026-02-21T02:00:00", "open": 6.44e-06, "high": 6.47e-06, "low": 6.41e-06, "close": 6.45e-06, "volume": 1032033271.0, "close_time": 1771642799999, "quote_volume": 6639.5639419, "trades": 110, "taker_buy_base": 687075171.0, "taker_buy_quote": 4423.33782097 }, { "timestamp": 1771642800000, "datetime": "2026-02-21T03:00:00", "open": 6.44e-06, "high": 6.44e-06, "low": 6.4e-06, "close": 6.4e-06, "volume": 833348645.0, "close_time": 1771646399999, "quote_volume": 5344.6925243, "trades": 74, "taker_buy_base": 220982497.0, "taker_buy_quote": 1415.57481196 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 6.4e-06, "high": 6.41e-06, "low": 6.38e-06, "close": 6.41e-06, "volume": 601289160.0, "close_time": 1771649999999, "quote_volume": 3845.64544747, "trades": 54, "taker_buy_base": 422236965.0, "taker_buy_quote": 2700.27268935 }, { "timestamp": 1771650000000, "datetime": "2026-02-21T05:00:00", "open": 6.41e-06, "high": 6.44e-06, "low": 6.4e-06, "close": 6.41e-06, "volume": 332332503.0, "close_time": 1771653599999, "quote_volume": 2133.19635014, "trades": 110, "taker_buy_base": 129193443.0, "taker_buy_quote": 829.61946525 }, { "timestamp": 1771653600000, "datetime": "2026-02-21T06:00:00", "open": 6.41e-06, "high": 6.43e-06, "low": 6.38e-06, "close": 6.39e-06, "volume": 1167131497.0, "close_time": 1771657199999, "quote_volume": 7480.11082373, "trades": 214, "taker_buy_base": 850259950.0, "taker_buy_quote": 5452.45278177 }, { "timestamp": 1771657200000, "datetime": "2026-02-21T07:00:00", "open": 6.39e-06, "high": 6.43e-06, "low": 6.38e-06, "close": 6.42e-06, "volume": 567358150.0, "close_time": 1771660799999, "quote_volume": 3637.67911578, "trades": 293, "taker_buy_base": 432976071.0, "taker_buy_quote": 2777.27967359 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 6.42e-06, "high": 6.45e-06, "low": 6.4e-06, "close": 6.45e-06, "volume": 2987656785.0, "close_time": 1771664399999, "quote_volume": 19175.84781615, "trades": 350, "taker_buy_base": 2069073497.0, "taker_buy_quote": 13288.39041125 }, { "timestamp": 1771664400000, "datetime": "2026-02-21T09:00:00", "open": 6.46e-06, "high": 6.53e-06, "low": 6.43e-06, "close": 6.46e-06, "volume": 5928643878.0, "close_time": 1771667999999, "quote_volume": 38434.22868279, "trades": 244, "taker_buy_base": 3328245744.0, "taker_buy_quote": 21581.75616632 }, { "timestamp": 1771668000000, "datetime": "2026-02-21T10:00:00", "open": 6.46e-06, "high": 6.51e-06, "low": 6.45e-06, "close": 6.46e-06, "volume": 1472549489.0, "close_time": 1771671599999, "quote_volume": 9543.00205831, "trades": 179, "taker_buy_base": 731424788.0, "taker_buy_quote": 4735.84535516 }, { "timestamp": 1771671600000, "datetime": "2026-02-21T11:00:00", "open": 6.47e-06, "high": 6.5e-06, "low": 6.47e-06, "close": 6.47e-06, "volume": 1828972306.0, "close_time": 1771675199999, "quote_volume": 11863.57848475, "trades": 122, "taker_buy_base": 1590262441.0, "taker_buy_quote": 10315.51273955 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 6.48e-06, "high": 6.49e-06, "low": 6.38e-06, "close": 6.41e-06, "volume": 7908315289.0, "close_time": 1771678799999, "quote_volume": 50685.14508653, "trades": 212, "taker_buy_base": 2258934083.0, "taker_buy_quote": 14471.78014955 }, { "timestamp": 1771678800000, "datetime": "2026-02-21T13:00:00", "open": 6.41e-06, "high": 6.44e-06, "low": 6.4e-06, "close": 6.43e-06, "volume": 2594992713.0, "close_time": 1771682399999, "quote_volume": 16627.91634298, "trades": 96, "taker_buy_base": 605193080.0, "taker_buy_quote": 3881.70842662 }, { "timestamp": 1771682400000, "datetime": "2026-02-21T14:00:00", "open": 6.44e-06, "high": 6.48e-06, "low": 6.41e-06, "close": 6.43e-06, "volume": 2313659216.0, "close_time": 1771685999999, "quote_volume": 14921.22813374, "trades": 284, "taker_buy_base": 1656384448.0, "taker_buy_quote": 10685.38810108 }, { "timestamp": 1771686000000, "datetime": "2026-02-21T15:00:00", "open": 6.42e-06, "high": 6.42e-06, "low": 6.36e-06, "close": 6.38e-06, "volume": 3357613711.0, "close_time": 1771689599999, "quote_volume": 21445.34883929, "trades": 207, "taker_buy_base": 981951016.0, "taker_buy_quote": 6273.70805603 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 6.38e-06, "high": 6.38e-06, "low": 6.32e-06, "close": 6.33e-06, "volume": 1493769982.0, "close_time": 1771693199999, "quote_volume": 9467.14779058, "trades": 179, "taker_buy_base": 450105585.0, "taker_buy_quote": 2851.48752338 }, { "timestamp": 1771693200000, "datetime": "2026-02-21T17:00:00", "open": 6.33e-06, "high": 6.35e-06, "low": 6.31e-06, "close": 6.33e-06, "volume": 1525265949.0, "close_time": 1771696799999, "quote_volume": 9660.9800946, "trades": 301, "taker_buy_base": 1042643291.0, "taker_buy_quote": 6606.88578896 }, { "timestamp": 1771696800000, "datetime": "2026-02-21T18:00:00", "open": 6.34e-06, "high": 6.37e-06, "low": 6.33e-06, "close": 6.36e-06, "volume": 1004003983.0, "close_time": 1771700399999, "quote_volume": 6372.93803693, "trades": 103, "taker_buy_base": 886489987.0, "taker_buy_quote": 5627.26580537 }, { "timestamp": 1771700400000, "datetime": "2026-02-21T19:00:00", "open": 6.36e-06, "high": 6.38e-06, "low": 6.34e-06, "close": 6.34e-06, "volume": 2345133435.0, "close_time": 1771703999999, "quote_volume": 14914.48477171, "trades": 104, "taker_buy_base": 1660543412.0, "taker_buy_quote": 10562.17524359 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 6.34e-06, "high": 6.35e-06, "low": 6.29e-06, "close": 6.3e-06, "volume": 3108492627.0, "close_time": 1771707599999, "quote_volume": 19633.89080447, "trades": 163, "taker_buy_base": 1310918873.0, "taker_buy_quote": 8305.92679426 }, { "timestamp": 1771707600000, "datetime": "2026-02-21T21:00:00", "open": 6.31e-06, "high": 6.33e-06, "low": 6.29e-06, "close": 6.33e-06, "volume": 591604087.0, "close_time": 1771711199999, "quote_volume": 3736.50182367, "trades": 69, "taker_buy_base": 201094139.0, "taker_buy_quote": 1271.61095162 }, { "timestamp": 1771711200000, "datetime": "2026-02-21T22:00:00", "open": 6.33e-06, "high": 6.33e-06, "low": 6.28e-06, "close": 6.28e-06, "volume": 1961368279.0, "close_time": 1771714799999, "quote_volume": 12363.35048798, "trades": 93, "taker_buy_base": 1353746335.0, "taker_buy_quote": 8529.4330363 }, { "timestamp": 1771714800000, "datetime": "2026-02-21T23:00:00", "open": 6.29e-06, "high": 6.3e-06, "low": 6.27e-06, "close": 6.27e-06, "volume": 3447688964.0, "close_time": 1771718399999, "quote_volume": 21673.50307781, "trades": 119, "taker_buy_base": 2496302706.0, "taker_buy_quote": 15698.29831843 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 6.27e-06, "high": 6.27e-06, "low": 6.21e-06, "close": 6.23e-06, "volume": 1245913748.0, "close_time": 1771721999999, "quote_volume": 7769.43702608, "trades": 145, "taker_buy_base": 637621383.0, "taker_buy_quote": 3972.84144337 }, { "timestamp": 1771722000000, "datetime": "2026-02-22T01:00:00", "open": 6.23e-06, "high": 6.26e-06, "low": 6.22e-06, "close": 6.25e-06, "volume": 1789917839.0, "close_time": 1771725599999, "quote_volume": 11177.15123053, "trades": 75, "taker_buy_base": 935213969.0, "taker_buy_quote": 5832.35413757 }, { "timestamp": 1771725600000, "datetime": "2026-02-22T02:00:00", "open": 6.24e-06, "high": 6.25e-06, "low": 6.18e-06, "close": 6.19e-06, "volume": 1157118520.0, "close_time": 1771729199999, "quote_volume": 7188.15218369, "trades": 78, "taker_buy_base": 156511796.0, "taker_buy_quote": 977.01994647 }, { "timestamp": 1771729200000, "datetime": "2026-02-22T03:00:00", "open": 6.19e-06, "high": 6.2e-06, "low": 6.14e-06, "close": 6.18e-06, "volume": 1197451284.0, "close_time": 1771732799999, "quote_volume": 7387.52643425, "trades": 94, "taker_buy_base": 531817963.0, "taker_buy_quote": 3282.50319329 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 6.18e-06, "high": 6.19e-06, "low": 6.16e-06, "close": 6.17e-06, "volume": 758107271.0, "close_time": 1771736399999, "quote_volume": 4682.69810893, "trades": 70, "taker_buy_base": 395641179.0, "taker_buy_quote": 2445.81619727 }, { "timestamp": 1771736400000, "datetime": "2026-02-22T05:00:00", "open": 6.17e-06, "high": 6.17e-06, "low": 6.14e-06, "close": 6.14e-06, "volume": 1116382151.0, "close_time": 1771739999999, "quote_volume": 6870.13834972, "trades": 63, "taker_buy_base": 695602688.0, "taker_buy_quote": 4279.87607284 }, { "timestamp": 1771740000000, "datetime": "2026-02-22T06:00:00", "open": 6.14e-06, "high": 6.15e-06, "low": 6.12e-06, "close": 6.14e-06, "volume": 1785347062.0, "close_time": 1771743599999, "quote_volume": 10956.14792197, "trades": 103, "taker_buy_base": 1371208977.0, "taker_buy_quote": 8416.58583853 }, { "timestamp": 1771743600000, "datetime": "2026-02-22T07:00:00", "open": 6.14e-06, "high": 6.17e-06, "low": 6.13e-06, "close": 6.15e-06, "volume": 799218157.0, "close_time": 1771747199999, "quote_volume": 4918.82817994, "trades": 67, "taker_buy_base": 424422818.0, "taker_buy_quote": 2611.42946491 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 6.15e-06, "high": 6.16e-06, "low": 6.13e-06, "close": 6.14e-06, "volume": 3050417976.0, "close_time": 1771750799999, "quote_volume": 18735.86278012, "trades": 97, "taker_buy_base": 1453520627.0, "taker_buy_quote": 8928.57724573 }, { "timestamp": 1771750800000, "datetime": "2026-02-22T09:00:00", "open": 6.13e-06, "high": 6.17e-06, "low": 6.12e-06, "close": 6.17e-06, "volume": 976457825.0, "close_time": 1771754399999, "quote_volume": 6003.28996799, "trades": 171, "taker_buy_base": 836873617.0, "taker_buy_quote": 5146.69974259 }, { "timestamp": 1771754400000, "datetime": "2026-02-22T10:00:00", "open": 6.17e-06, "high": 6.18e-06, "low": 6.15e-06, "close": 6.15e-06, "volume": 1397362952.0, "close_time": 1771757999999, "quote_volume": 8617.93479809, "trades": 95, "taker_buy_base": 1012176391.0, "taker_buy_quote": 6244.74750006 }, { "timestamp": 1771758000000, "datetime": "2026-02-22T11:00:00", "open": 6.16e-06, "high": 6.16e-06, "low": 6.13e-06, "close": 6.13e-06, "volume": 1633419739.0, "close_time": 1771761599999, "quote_volume": 10038.86408074, "trades": 68, "taker_buy_base": 221231100.0, "taker_buy_quote": 1361.64931519 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 6.13e-06, "high": 6.13e-06, "low": 6.08e-06, "close": 6.09e-06, "volume": 2942879318.0, "close_time": 1771765199999, "quote_volume": 17945.80167534, "trades": 194, "taker_buy_base": 959206459.0, "taker_buy_quote": 5849.22546395 }, { "timestamp": 1771765200000, "datetime": "2026-02-22T13:00:00", "open": 6.09e-06, "high": 6.11e-06, "low": 6.07e-06, "close": 6.1e-06, "volume": 2065335591.0, "close_time": 1771768799999, "quote_volume": 12583.80916648, "trades": 152, "taker_buy_base": 1389422467.0, "taker_buy_quote": 8471.42648501 }, { "timestamp": 1771768800000, "datetime": "2026-02-22T14:00:00", "open": 6.11e-06, "high": 6.13e-06, "low": 6.07e-06, "close": 6.08e-06, "volume": 2900786387.0, "close_time": 1771772399999, "quote_volume": 17722.30398794, "trades": 130, "taker_buy_base": 2460284764.0, "taker_buy_quote": 15038.52475835 }, { "timestamp": 1771772400000, "datetime": "2026-02-22T15:00:00", "open": 6.08e-06, "high": 6.12e-06, "low": 6.07e-06, "close": 6.12e-06, "volume": 1145287106.0, "close_time": 1771775999999, "quote_volume": 6987.57894119, "trades": 87, "taker_buy_base": 481671062.0, "taker_buy_quote": 2939.80762473 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 6.12e-06, "high": 6.12e-06, "low": 6.1e-06, "close": 6.12e-06, "volume": 901219487.0, "close_time": 1771779599999, "quote_volume": 5507.77462389, "trades": 70, "taker_buy_base": 459004209.0, "taker_buy_quote": 2805.69817744 }, { "timestamp": 1771779600000, "datetime": "2026-02-22T17:00:00", "open": 6.12e-06, "high": 6.12e-06, "low": 6.08e-06, "close": 6.11e-06, "volume": 1474529158.0, "close_time": 1771783199999, "quote_volume": 8975.02617862, "trades": 93, "taker_buy_base": 389665298.0, "taker_buy_quote": 2371.68540462 }, { "timestamp": 1771783200000, "datetime": "2026-02-22T18:00:00", "open": 6.09e-06, "high": 6.11e-06, "low": 6.08e-06, "close": 6.09e-06, "volume": 932618610.0, "close_time": 1771786799999, "quote_volume": 5686.38176691, "trades": 53, "taker_buy_base": 756262505.0, "taker_buy_quote": 4612.72095731 }, { "timestamp": 1771786800000, "datetime": "2026-02-22T19:00:00", "open": 6.1e-06, "high": 6.1e-06, "low": 6.04e-06, "close": 6.06e-06, "volume": 3496801684.0, "close_time": 1771790399999, "quote_volume": 21168.08740504, "trades": 157, "taker_buy_base": 2067045780.0, "taker_buy_quote": 12515.63024015 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 6.07e-06, "high": 6.07e-06, "low": 6.04e-06, "close": 6.05e-06, "volume": 369343373.0, "close_time": 1771793999999, "quote_volume": 2236.02932191, "trades": 75, "taker_buy_base": 33647364.0, "taker_buy_quote": 204.09004581 }, { "timestamp": 1771794000000, "datetime": "2026-02-22T21:00:00", "open": 6.05e-06, "high": 6.08e-06, "low": 6.05e-06, "close": 6.08e-06, "volume": 272849200.0, "close_time": 1771797599999, "quote_volume": 1655.23439485, "trades": 44, "taker_buy_base": 95534971.0, "taker_buy_quote": 580.4002838 }, { "timestamp": 1771797600000, "datetime": "2026-02-22T22:00:00", "open": 6.08e-06, "high": 6.1e-06, "low": 6.08e-06, "close": 6.1e-06, "volume": 780503756.0, "close_time": 1771801199999, "quote_volume": 4753.92917595, "trades": 70, "taker_buy_base": 365643344.0, "taker_buy_quote": 2228.70669568 }, { "timestamp": 1771801200000, "datetime": "2026-02-22T23:00:00", "open": 6.11e-06, "high": 6.11e-06, "low": 6.08e-06, "close": 6.1e-06, "volume": 1083062868.0, "close_time": 1771804799999, "quote_volume": 6599.45912992, "trades": 88, "taker_buy_base": 275429896.0, "taker_buy_quote": 1678.70077292 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 6.11e-06, "high": 6.12e-06, "low": 6.05e-06, "close": 6.05e-06, "volume": 868173041.0, "close_time": 1771808399999, "quote_volume": 5286.67595152, "trades": 111, "taker_buy_base": 421174475.0, "taker_buy_quote": 2571.30709891 }, { "timestamp": 1771808400000, "datetime": "2026-02-23T01:00:00", "open": 6.05e-06, "high": 6.06e-06, "low": 5.76e-06, "close": 5.79e-06, "volume": 20563085329.0, "close_time": 1771811999999, "quote_volume": 120797.12479524, "trades": 947, "taker_buy_base": 8905676114.0, "taker_buy_quote": 52137.46870595 }, { "timestamp": 1771812000000, "datetime": "2026-02-23T02:00:00", "open": 5.79e-06, "high": 5.87e-06, "low": 5.78e-06, "close": 5.86e-06, "volume": 10863121897.0, "close_time": 1771815599999, "quote_volume": 63279.97441218, "trades": 316, "taker_buy_base": 7215867167.0, "taker_buy_quote": 41994.74521073 }, { "timestamp": 1771815600000, "datetime": "2026-02-23T03:00:00", "open": 5.87e-06, "high": 5.94e-06, "low": 5.84e-06, "close": 5.89e-06, "volume": 5984499029.0, "close_time": 1771819199999, "quote_volume": 35222.436128, "trades": 326, "taker_buy_base": 4023693020.0, "taker_buy_quote": 23672.58261666 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 5.89e-06, "high": 5.89e-06, "low": 5.82e-06, "close": 5.83e-06, "volume": 4011634209.0, "close_time": 1771822799999, "quote_volume": 23481.17157976, "trades": 194, "taker_buy_base": 1905045053.0, "taker_buy_quote": 11146.11572792 }, { "timestamp": 1771822800000, "datetime": "2026-02-23T05:00:00", "open": 5.83e-06, "high": 5.88e-06, "low": 5.82e-06, "close": 5.87e-06, "volume": 69916287561.0, "close_time": 1771826399999, "quote_volume": 407899.39295409, "trades": 634, "taker_buy_base": 64346462162.0, "taker_buy_quote": 375387.3495476 }, { "timestamp": 1771826400000, "datetime": "2026-02-23T06:00:00", "open": 5.86e-06, "high": 5.97e-06, "low": 5.86e-06, "close": 5.96e-06, "volume": 7862657166.0, "close_time": 1771829999999, "quote_volume": 46756.90808482, "trades": 230, "taker_buy_base": 865948113.0, "taker_buy_quote": 5131.57740574 }, { "timestamp": 1771830000000, "datetime": "2026-02-23T07:00:00", "open": 5.96e-06, "high": 5.99e-06, "low": 5.95e-06, "close": 5.96e-06, "volume": 3736833452.0, "close_time": 1771833599999, "quote_volume": 22296.51049109, "trades": 179, "taker_buy_base": 1238143442.0, "taker_buy_quote": 7392.08731799 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 5.95e-06, "high": 5.96e-06, "low": 5.9e-06, "close": 5.92e-06, "volume": 1442495535.0, "close_time": 1771837199999, "quote_volume": 8560.11531837, "trades": 127, "taker_buy_base": 568444770.0, "taker_buy_quote": 3372.60154124 }, { "timestamp": 1771837200000, "datetime": "2026-02-23T09:00:00", "open": 5.92e-06, "high": 6.04e-06, "low": 5.91e-06, "close": 6.03e-06, "volume": 1982862617.0, "close_time": 1771840799999, "quote_volume": 11892.55067415, "trades": 195, "taker_buy_base": 1141296102.0, "taker_buy_quote": 6850.96132228 }, { "timestamp": 1771840800000, "datetime": "2026-02-23T10:00:00", "open": 6.02e-06, "high": 6.04e-06, "low": 6.01e-06, "close": 6.02e-06, "volume": 1543001234.0, "close_time": 1771844399999, "quote_volume": 9290.32131218, "trades": 73, "taker_buy_base": 1174346524.0, "taker_buy_quote": 7070.40633782 }, { "timestamp": 1771844400000, "datetime": "2026-02-23T11:00:00", "open": 6.01e-06, "high": 6.06e-06, "low": 6.01e-06, "close": 6.05e-06, "volume": 1091070374.0, "close_time": 1771847999999, "quote_volume": 6583.48696936, "trades": 118, "taker_buy_base": 402413046.0, "taker_buy_quote": 2430.16727234 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 6.04e-06, "high": 6.14e-06, "low": 6.03e-06, "close": 6.11e-06, "volume": 6340828141.0, "close_time": 1771851599999, "quote_volume": 38674.24307768, "trades": 283, "taker_buy_base": 2742745391.0, "taker_buy_quote": 16773.63287495 }, { "timestamp": 1771851600000, "datetime": "2026-02-23T13:00:00", "open": 6.11e-06, "high": 6.12e-06, "low": 6.05e-06, "close": 6.05e-06, "volume": 2180195581.0, "close_time": 1771855199999, "quote_volume": 13283.68574141, "trades": 224, "taker_buy_base": 1140598091.0, "taker_buy_quote": 6949.39806008 }, { "timestamp": 1771855200000, "datetime": "2026-02-23T14:00:00", "open": 6.06e-06, "high": 6.06e-06, "low": 5.99e-06, "close": 6.01e-06, "volume": 4539214045.0, "close_time": 1771858799999, "quote_volume": 27360.3110003, "trades": 261, "taker_buy_base": 2536657514.0, "taker_buy_quote": 15306.03591615 }, { "timestamp": 1771858800000, "datetime": "2026-02-23T15:00:00", "open": 6.02e-06, "high": 6.02e-06, "low": 5.94e-06, "close": 5.94e-06, "volume": 5670173185.0, "close_time": 1771862399999, "quote_volume": 33888.30676559, "trades": 260, "taker_buy_base": 2800812280.0, "taker_buy_quote": 16760.09010897 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 5.94e-06, "high": 5.99e-06, "low": 5.9e-06, "close": 5.94e-06, "volume": 2999214046.0, "close_time": 1771865999999, "quote_volume": 17823.78482248, "trades": 407, "taker_buy_base": 1840617943.0, "taker_buy_quote": 10941.32437696 }, { "timestamp": 1771866000000, "datetime": "2026-02-23T17:00:00", "open": 5.94e-06, "high": 5.96e-06, "low": 5.84e-06, "close": 5.88e-06, "volume": 4009213135.0, "close_time": 1771869599999, "quote_volume": 23589.47450906, "trades": 484, "taker_buy_base": 1777659047.0, "taker_buy_quote": 10459.95450995 }, { "timestamp": 1771869600000, "datetime": "2026-02-23T18:00:00", "open": 5.88e-06, "high": 5.91e-06, "low": 5.87e-06, "close": 5.87e-06, "volume": 3963041900.0, "close_time": 1771873199999, "quote_volume": 23345.48028561, "trades": 157, "taker_buy_base": 2507868337.0, "taker_buy_quote": 14787.71497269 }, { "timestamp": 1771873200000, "datetime": "2026-02-23T19:00:00", "open": 5.87e-06, "high": 5.88e-06, "low": 5.84e-06, "close": 5.86e-06, "volume": 1916162351.0, "close_time": 1771876799999, "quote_volume": 11239.34116812, "trades": 90, "taker_buy_base": 624449803.0, "taker_buy_quote": 3664.10930795 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 5.85e-06, "high": 5.88e-06, "low": 5.82e-06, "close": 5.86e-06, "volume": 1265762397.0, "close_time": 1771880399999, "quote_volume": 7403.22110966, "trades": 236, "taker_buy_base": 861730637.0, "taker_buy_quote": 5045.56847127 }, { "timestamp": 1771880400000, "datetime": "2026-02-23T21:00:00", "open": 5.87e-06, "high": 5.89e-06, "low": 5.86e-06, "close": 5.88e-06, "volume": 2399291857.0, "close_time": 1771883999999, "quote_volume": 14118.63573943, "trades": 84, "taker_buy_base": 1957407485.0, "taker_buy_quote": 11525.57370062 }, { "timestamp": 1771884000000, "datetime": "2026-02-23T22:00:00", "open": 5.88e-06, "high": 5.91e-06, "low": 5.88e-06, "close": 5.89e-06, "volume": 1140691838.0, "close_time": 1771887599999, "quote_volume": 6732.22226397, "trades": 84, "taker_buy_base": 671043016.0, "taker_buy_quote": 3963.63925516 }, { "timestamp": 1771887600000, "datetime": "2026-02-23T23:00:00", "open": 5.89e-06, "high": 5.89e-06, "low": 5.85e-06, "close": 5.85e-06, "volume": 512151217.0, "close_time": 1771891199999, "quote_volume": 3007.2365641, "trades": 33, "taker_buy_base": 491091302.0, "taker_buy_quote": 2883.80972099 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 5.87e-06, "high": 5.91e-06, "low": 5.86e-06, "close": 5.88e-06, "volume": 711525425.0, "close_time": 1771894799999, "quote_volume": 4181.66045315, "trades": 65, "taker_buy_base": 552782134.0, "taker_buy_quote": 3248.77831775 }, { "timestamp": 1771894800000, "datetime": "2026-02-24T01:00:00", "open": 5.88e-06, "high": 5.89e-06, "low": 5.76e-06, "close": 5.83e-06, "volume": 14879979453.0, "close_time": 1771898399999, "quote_volume": 86640.09758647, "trades": 664, "taker_buy_base": 1937864478.0, "taker_buy_quote": 11286.00071171 }, { "timestamp": 1771898400000, "datetime": "2026-02-24T02:00:00", "open": 5.82e-06, "high": 5.85e-06, "low": 5.8e-06, "close": 5.8e-06, "volume": 1247926871.0, "close_time": 1771901999999, "quote_volume": 7273.50355201, "trades": 236, "taker_buy_base": 874749153.0, "taker_buy_quote": 5102.70412184 }, { "timestamp": 1771902000000, "datetime": "2026-02-24T03:00:00", "open": 5.79e-06, "high": 5.8e-06, "low": 5.75e-06, "close": 5.78e-06, "volume": 3444236155.0, "close_time": 1771905599999, "quote_volume": 19856.89214349, "trades": 236, "taker_buy_base": 2419528333.0, "taker_buy_quote": 13949.33776681 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 5.78e-06, "high": 5.79e-06, "low": 5.72e-06, "close": 5.75e-06, "volume": 1477975737.0, "close_time": 1771909199999, "quote_volume": 8516.41016302, "trades": 169, "taker_buy_base": 343473922.0, "taker_buy_quote": 1979.84613743 }, { "timestamp": 1771909200000, "datetime": "2026-02-24T05:00:00", "open": 5.76e-06, "high": 5.77e-06, "low": 5.72e-06, "close": 5.74e-06, "volume": 2768821199.0, "close_time": 1771912799999, "quote_volume": 15866.8114874, "trades": 155, "taker_buy_base": 955020654.0, "taker_buy_quote": 5483.38891979 }, { "timestamp": 1771912800000, "datetime": "2026-02-24T06:00:00", "open": 5.74e-06, "high": 5.76e-06, "low": 5.72e-06, "close": 5.72e-06, "volume": 330672401.0, "close_time": 1771916399999, "quote_volume": 1899.0566225, "trades": 114, "taker_buy_base": 163651822.0, "taker_buy_quote": 941.52169893 }, { "timestamp": 1771916400000, "datetime": "2026-02-24T07:00:00", "open": 5.72e-06, "high": 5.76e-06, "low": 5.71e-06, "close": 5.73e-06, "volume": 14688156650.0, "close_time": 1771919999999, "quote_volume": 84466.84704548, "trades": 181, "taker_buy_base": 6206622974.0, "taker_buy_quote": 35704.3357786 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 5.73e-06, "high": 5.78e-06, "low": 5.72e-06, "close": 5.77e-06, "volume": 1837956535.0, "close_time": 1771923599999, "quote_volume": 10604.53743013, "trades": 141, "taker_buy_base": 1581602140.0, "taker_buy_quote": 9127.28438845 }, { "timestamp": 1771923600000, "datetime": "2026-02-24T09:00:00", "open": 5.77e-06, "high": 5.77e-06, "low": 5.72e-06, "close": 5.75e-06, "volume": 2383406099.0, "close_time": 1771927199999, "quote_volume": 13691.7563025, "trades": 148, "taker_buy_base": 1995897119.0, "taker_buy_quote": 11464.83236597 }, { "timestamp": 1771927200000, "datetime": "2026-02-24T10:00:00", "open": 5.75e-06, "high": 5.78e-06, "low": 5.75e-06, "close": 5.76e-06, "volume": 936507755.0, "close_time": 1771930799999, "quote_volume": 5394.92096651, "trades": 93, "taker_buy_base": 667981576.0, "taker_buy_quote": 3848.89002154 }, { "timestamp": 1771930800000, "datetime": "2026-02-24T11:00:00", "open": 5.76e-06, "high": 5.77e-06, "low": 5.75e-06, "close": 5.76e-06, "volume": 2161001205.0, "close_time": 1771934399999, "quote_volume": 12447.01513529, "trades": 201, "taker_buy_base": 1066238946.0, "taker_buy_quote": 6141.63534859 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 5.76e-06, "high": 5.8e-06, "low": 5.75e-06, "close": 5.76e-06, "volume": 13859430835.0, "close_time": 1771937999999, "quote_volume": 79826.2363901, "trades": 207, "taker_buy_base": 7832776080.0, "taker_buy_quote": 45097.2629075 }, { "timestamp": 1771938000000, "datetime": "2026-02-24T13:00:00", "open": 5.76e-06, "high": 5.78e-06, "low": 5.72e-06, "close": 5.78e-06, "volume": 4250075417.0, "close_time": 1771941599999, "quote_volume": 24459.00791571, "trades": 200, "taker_buy_base": 2434282166.0, "taker_buy_quote": 14019.72834 }, { "timestamp": 1771941600000, "datetime": "2026-02-24T14:00:00", "open": 5.77e-06, "high": 5.88e-06, "low": 5.73e-06, "close": 5.84e-06, "volume": 18749767618.0, "close_time": 1771945199999, "quote_volume": 108375.00882222, "trades": 462, "taker_buy_base": 14936682099.0, "taker_buy_quote": 86294.90653988 }, { "timestamp": 1771945200000, "datetime": "2026-02-24T15:00:00", "open": 5.84e-06, "high": 5.9e-06, "low": 5.83e-06, "close": 5.87e-06, "volume": 6981382287.0, "close_time": 1771948799999, "quote_volume": 40896.45502437, "trades": 376, "taker_buy_base": 2766735495.0, "taker_buy_quote": 16220.09506723 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 5.86e-06, "high": 5.93e-06, "low": 5.85e-06, "close": 5.91e-06, "volume": 4149757350.0, "close_time": 1771952399999, "quote_volume": 24451.78364314, "trades": 286, "taker_buy_base": 2867383701.0, "taker_buy_quote": 16888.79838202 }, { "timestamp": 1771952400000, "datetime": "2026-02-24T17:00:00", "open": 5.9e-06, "high": 5.91e-06, "low": 5.86e-06, "close": 5.87e-06, "volume": 8249317772.0, "close_time": 1771955999999, "quote_volume": 48616.11664191, "trades": 289, "taker_buy_base": 5830649616.0, "taker_buy_quote": 34375.07143401 }, { "timestamp": 1771956000000, "datetime": "2026-02-24T18:00:00", "open": 5.87e-06, "high": 5.88e-06, "low": 5.84e-06, "close": 5.86e-06, "volume": 3160441128.0, "close_time": 1771959599999, "quote_volume": 18493.71410825, "trades": 165, "taker_buy_base": 765224896.0, "taker_buy_quote": 4481.54493685 }, { "timestamp": 1771959600000, "datetime": "2026-02-24T19:00:00", "open": 5.87e-06, "high": 5.87e-06, "low": 5.82e-06, "close": 5.83e-06, "volume": 3680721361.0, "close_time": 1771963199999, "quote_volume": 21463.59815838, "trades": 125, "taker_buy_base": 1116077589.0, "taker_buy_quote": 6510.03667077 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 5.83e-06, "high": 5.84e-06, "low": 5.77e-06, "close": 5.77e-06, "volume": 7185888564.0, "close_time": 1771966799999, "quote_volume": 41732.86633565, "trades": 285, "taker_buy_base": 1896684219.0, "taker_buy_quote": 10995.04009346 }, { "timestamp": 1771966800000, "datetime": "2026-02-24T21:00:00", "open": 5.78e-06, "high": 5.79e-06, "low": 5.74e-06, "close": 5.75e-06, "volume": 5980114794.0, "close_time": 1771970399999, "quote_volume": 34426.91980168, "trades": 187, "taker_buy_base": 3930292482.0, "taker_buy_quote": 22629.57731328 }, { "timestamp": 1771970400000, "datetime": "2026-02-24T22:00:00", "open": 5.75e-06, "high": 5.79e-06, "low": 5.75e-06, "close": 5.76e-06, "volume": 3763025904.0, "close_time": 1771973999999, "quote_volume": 21681.63981942, "trades": 100, "taker_buy_base": 3490746277.0, "taker_buy_quote": 20112.74929204 }, { "timestamp": 1771974000000, "datetime": "2026-02-24T23:00:00", "open": 5.76e-06, "high": 5.77e-06, "low": 5.72e-06, "close": 5.74e-06, "volume": 1626110963.0, "close_time": 1771977599999, "quote_volume": 9351.1013895, "trades": 163, "taker_buy_base": 610609344.0, "taker_buy_quote": 3513.49839425 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 5.73e-06, "high": 5.74e-06, "low": 5.72e-06, "close": 5.73e-06, "volume": 2409054688.0, "close_time": 1771981199999, "quote_volume": 13791.82794766, "trades": 90, "taker_buy_base": 814162654.0, "taker_buy_quote": 4662.28554443 }, { "timestamp": 1771981200000, "datetime": "2026-02-25T01:00:00", "open": 5.74e-06, "high": 6.05e-06, "low": 5.74e-06, "close": 5.94e-06, "volume": 66613601417.0, "close_time": 1771984799999, "quote_volume": 400534.26143019, "trades": 1055, "taker_buy_base": 18560676629.0, "taker_buy_quote": 110913.11009202 }, { "timestamp": 1771984800000, "datetime": "2026-02-25T02:00:00", "open": 5.95e-06, "high": 5.99e-06, "low": 5.9e-06, "close": 5.9e-06, "volume": 10833141370.0, "close_time": 1771988399999, "quote_volume": 64416.72910326, "trades": 470, "taker_buy_base": 4549569253.0, "taker_buy_quote": 27071.48752789 }, { "timestamp": 1771988400000, "datetime": "2026-02-25T03:00:00", "open": 5.9e-06, "high": 5.91e-06, "low": 5.81e-06, "close": 5.82e-06, "volume": 4012994349.0, "close_time": 1771991999999, "quote_volume": 23461.85405195, "trades": 277, "taker_buy_base": 1639027584.0, "taker_buy_quote": 9584.75798831 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 5.82e-06, "high": 5.84e-06, "low": 5.77e-06, "close": 5.83e-06, "volume": 5412360176.0, "close_time": 1771995599999, "quote_volume": 31404.70455988, "trades": 249, "taker_buy_base": 3128136492.0, "taker_buy_quote": 18145.69936303 }, { "timestamp": 1771995600000, "datetime": "2026-02-25T05:00:00", "open": 5.82e-06, "high": 5.83e-06, "low": 5.76e-06, "close": 5.82e-06, "volume": 7860130540.0, "close_time": 1771999199999, "quote_volume": 45556.23172703, "trades": 217, "taker_buy_base": 4451292848.0, "taker_buy_quote": 25802.09006654 }, { "timestamp": 1771999200000, "datetime": "2026-02-25T06:00:00", "open": 5.82e-06, "high": 5.86e-06, "low": 5.82e-06, "close": 5.84e-06, "volume": 5911431482.0, "close_time": 1772002799999, "quote_volume": 34516.3796619, "trades": 171, "taker_buy_base": 2668778456.0, "taker_buy_quote": 15579.43265486 }, { "timestamp": 1772002800000, "datetime": "2026-02-25T07:00:00", "open": 5.84e-06, "high": 5.87e-06, "low": 5.82e-06, "close": 5.86e-06, "volume": 3582566861.0, "close_time": 1772006399999, "quote_volume": 20956.21494658, "trades": 143, "taker_buy_base": 1619107575.0, "taker_buy_quote": 9466.64736278 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 5.86e-06, "high": 5.92e-06, "low": 5.85e-06, "close": 5.92e-06, "volume": 7547684713.0, "close_time": 1772009999999, "quote_volume": 44331.15622847, "trades": 212, "taker_buy_base": 3212280555.0, "taker_buy_quote": 18868.3418198 }, { "timestamp": 1772010000000, "datetime": "2026-02-25T09:00:00", "open": 5.92e-06, "high": 5.96e-06, "low": 5.91e-06, "close": 5.95e-06, "volume": 7079588767.0, "close_time": 1772013599999, "quote_volume": 42039.33585782, "trades": 202, "taker_buy_base": 2748830705.0, "taker_buy_quote": 16324.32824275 }, { "timestamp": 1772013600000, "datetime": "2026-02-25T10:00:00", "open": 5.95e-06, "high": 5.96e-06, "low": 5.93e-06, "close": 5.93e-06, "volume": 4463442901.0, "close_time": 1772017199999, "quote_volume": 26560.17480821, "trades": 147, "taker_buy_base": 804742815.0, "taker_buy_quote": 4792.24205955 }, { "timestamp": 1772017200000, "datetime": "2026-02-25T11:00:00", "open": 5.94e-06, "high": 5.95e-06, "low": 5.9e-06, "close": 5.93e-06, "volume": 2936654899.0, "close_time": 1772020799999, "quote_volume": 17406.8504798, "trades": 182, "taker_buy_base": 1439165523.0, "taker_buy_quote": 8527.82820152 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 5.93e-06, "high": 6.07e-06, "low": 5.93e-06, "close": 6.05e-06, "volume": 13195500112.0, "close_time": 1772024399999, "quote_volume": 79472.82904939, "trades": 734, "taker_buy_base": 11234365292.0, "taker_buy_quote": 67676.95149176 }, { "timestamp": 1772024400000, "datetime": "2026-02-25T13:00:00", "open": 6.05e-06, "high": 6.14e-06, "low": 6.02e-06, "close": 6.1e-06, "volume": 24632040998.0, "close_time": 1772027999999, "quote_volume": 149790.71177511, "trades": 777, "taker_buy_base": 17356038840.0, "taker_buy_quote": 105533.61885101 }, { "timestamp": 1772028000000, "datetime": "2026-02-25T14:00:00", "open": 6.11e-06, "high": 6.26e-06, "low": 6.09e-06, "close": 6.25e-06, "volume": 28579327240.0, "close_time": 1772031599999, "quote_volume": 175864.8844832, "trades": 1145, "taker_buy_base": 20155911978.0, "taker_buy_quote": 124179.32287767 }, { "timestamp": 1772031600000, "datetime": "2026-02-25T15:00:00", "open": 6.25e-06, "high": 6.33e-06, "low": 6.21e-06, "close": 6.33e-06, "volume": 20966750084.0, "close_time": 1772035199999, "quote_volume": 131549.53878555, "trades": 1090, "taker_buy_base": 17716651792.0, "taker_buy_quote": 111174.90404616 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 6.33e-06, "high": 6.47e-06, "low": 6.33e-06, "close": 6.45e-06, "volume": 16144924382.0, "close_time": 1772038799999, "quote_volume": 103550.97649751, "trades": 996, "taker_buy_base": 13263824821.0, "taker_buy_quote": 85120.43613331 }, { "timestamp": 1772038800000, "datetime": "2026-02-25T17:00:00", "open": 6.46e-06, "high": 6.6e-06, "low": 6.46e-06, "close": 6.53e-06, "volume": 23467505935.0, "close_time": 1772042399999, "quote_volume": 153837.32383876, "trades": 1343, "taker_buy_base": 17445605851.0, "taker_buy_quote": 114354.41717207 }, { "timestamp": 1772042400000, "datetime": "2026-02-25T18:00:00", "open": 6.54e-06, "high": 6.6e-06, "low": 6.45e-06, "close": 6.6e-06, "volume": 31177963443.0, "close_time": 1772045999999, "quote_volume": 203102.17573241, "trades": 1038, "taker_buy_base": 20055103841.0, "taker_buy_quote": 130881.7766159 }, { "timestamp": 1772046000000, "datetime": "2026-02-25T19:00:00", "open": 6.6e-06, "high": 6.6e-06, "low": 6.51e-06, "close": 6.57e-06, "volume": 19440693724.0, "close_time": 1772049599999, "quote_volume": 127228.68236513, "trades": 730, "taker_buy_base": 11823633918.0, "taker_buy_quote": 77358.86080604 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 6.57e-06, "high": 6.7e-06, "low": 6.53e-06, "close": 6.65e-06, "volume": 24643719106.0, "close_time": 1772053199999, "quote_volume": 162867.15532715, "trades": 890, "taker_buy_base": 16836956328.0, "taker_buy_quote": 111430.11241734 }, { "timestamp": 1772053200000, "datetime": "2026-02-25T21:00:00", "open": 6.66e-06, "high": 6.83e-06, "low": 6.64e-06, "close": 6.75e-06, "volume": 18664379351.0, "close_time": 1772056799999, "quote_volume": 125438.24566526, "trades": 787, "taker_buy_base": 9644279527.0, "taker_buy_quote": 64845.46999739 }, { "timestamp": 1772056800000, "datetime": "2026-02-25T22:00:00", "open": 6.75e-06, "high": 6.82e-06, "low": 6.55e-06, "close": 6.57e-06, "volume": 16391312281.0, "close_time": 1772060399999, "quote_volume": 109145.63592611, "trades": 591, "taker_buy_base": 6148840008.0, "taker_buy_quote": 40988.26729649 }, { "timestamp": 1772060400000, "datetime": "2026-02-25T23:00:00", "open": 6.57e-06, "high": 6.58e-06, "low": 6.33e-06, "close": 6.43e-06, "volume": 11356777008.0, "close_time": 1772063999999, "quote_volume": 73707.72797334, "trades": 584, "taker_buy_base": 4580194402.0, "taker_buy_quote": 29700.98757196 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 6.43e-06, "high": 6.49e-06, "low": 6.4e-06, "close": 6.45e-06, "volume": 5591340853.0, "close_time": 1772067599999, "quote_volume": 36052.24009845, "trades": 461, "taker_buy_base": 2743349410.0, "taker_buy_quote": 17697.16520609 }, { "timestamp": 1772067600000, "datetime": "2026-02-26T01:00:00", "open": 6.45e-06, "high": 6.52e-06, "low": 6.44e-06, "close": 6.45e-06, "volume": 3987101639.0, "close_time": 1772071199999, "quote_volume": 25794.83608114, "trades": 264, "taker_buy_base": 1454045492.0, "taker_buy_quote": 9421.70929693 }, { "timestamp": 1772071200000, "datetime": "2026-02-26T02:00:00", "open": 6.43e-06, "high": 6.47e-06, "low": 6.37e-06, "close": 6.47e-06, "volume": 5536563680.0, "close_time": 1772074799999, "quote_volume": 35507.08496769, "trades": 355, "taker_buy_base": 3021042708.0, "taker_buy_quote": 19379.36974151 }, { "timestamp": 1772074800000, "datetime": "2026-02-26T03:00:00", "open": 6.47e-06, "high": 6.47e-06, "low": 6.38e-06, "close": 6.4e-06, "volume": 6996526824.0, "close_time": 1772078399999, "quote_volume": 44838.81336497, "trades": 200, "taker_buy_base": 2165456830.0, "taker_buy_quote": 13911.38680279 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 6.4e-06, "high": 6.44e-06, "low": 6.38e-06, "close": 6.39e-06, "volume": 12153351793.0, "close_time": 1772081999999, "quote_volume": 77879.94731668, "trades": 402, "taker_buy_base": 8103155751.0, "taker_buy_quote": 51975.23891678 }, { "timestamp": 1772082000000, "datetime": "2026-02-26T05:00:00", "open": 6.39e-06, "high": 6.4e-06, "low": 6.3e-06, "close": 6.37e-06, "volume": 10840706484.0, "close_time": 1772085599999, "quote_volume": 68965.00581821, "trades": 402, "taker_buy_base": 7703458040.0, "taker_buy_quote": 49019.58608899 }, { "timestamp": 1772085600000, "datetime": "2026-02-26T06:00:00", "open": 6.36e-06, "high": 6.39e-06, "low": 6.29e-06, "close": 6.3e-06, "volume": 6593355662.0, "close_time": 1772089199999, "quote_volume": 41610.2512687, "trades": 242, "taker_buy_base": 2850984654.0, "taker_buy_quote": 18000.01366805 }, { "timestamp": 1772089200000, "datetime": "2026-02-26T07:00:00", "open": 6.31e-06, "high": 6.34e-06, "low": 6.3e-06, "close": 6.32e-06, "volume": 4433600918.0, "close_time": 1772092799999, "quote_volume": 28001.6274176, "trades": 170, "taker_buy_base": 2983486603.0, "taker_buy_quote": 18840.4991794 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 6.32e-06, "high": 6.38e-06, "low": 6.32e-06, "close": 6.35e-06, "volume": 5870385870.0, "close_time": 1772096399999, "quote_volume": 37290.42136279, "trades": 271, "taker_buy_base": 2244399620.0, "taker_buy_quote": 14276.6907661 }, { "timestamp": 1772096400000, "datetime": "2026-02-26T09:00:00", "open": 6.35e-06, "high": 6.44e-06, "low": 6.34e-06, "close": 6.4e-06, "volume": 9105885370.0, "close_time": 1772099999999, "quote_volume": 58177.42631443, "trades": 307, "taker_buy_base": 5801140604.0, "taker_buy_quote": 37073.11514183 }, { "timestamp": 1772100000000, "datetime": "2026-02-26T10:00:00", "open": 6.4e-06, "high": 6.4e-06, "low": 6.27e-06, "close": 6.28e-06, "volume": 16301048182.0, "close_time": 1772103599999, "quote_volume": 103076.08499001, "trades": 381, "taker_buy_base": 7602736170.0, "taker_buy_quote": 47953.59851711 }, { "timestamp": 1772103600000, "datetime": "2026-02-26T11:00:00", "open": 6.27e-06, "high": 6.28e-06, "low": 6.24e-06, "close": 6.25e-06, "volume": 6479332853.0, "close_time": 1772107199999, "quote_volume": 40560.39842311, "trades": 170, "taker_buy_base": 3177795954.0, "taker_buy_quote": 19898.44994584 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 6.26e-06, "high": 6.3e-06, "low": 6.26e-06, "close": 6.3e-06, "volume": 2072337400.0, "close_time": 1772110799999, "quote_volume": 13004.24652564, "trades": 115, "taker_buy_base": 1465857111.0, "taker_buy_quote": 9198.08459479 }, { "timestamp": 1772110800000, "datetime": "2026-02-26T13:00:00", "open": 6.29e-06, "high": 6.31e-06, "low": 6.25e-06, "close": 6.27e-06, "volume": 3413050524.0, "close_time": 1772114399999, "quote_volume": 21441.94203845, "trades": 97, "taker_buy_base": 2421488225.0, "taker_buy_quote": 15205.98749038 }, { "timestamp": 1772114400000, "datetime": "2026-02-26T14:00:00", "open": 6.26e-06, "high": 6.31e-06, "low": 6.21e-06, "close": 6.25e-06, "volume": 12373375387.0, "close_time": 1772117999999, "quote_volume": 77346.03485702, "trades": 425, "taker_buy_base": 7105002653.0, "taker_buy_quote": 44453.77590676 }, { "timestamp": 1772118000000, "datetime": "2026-02-26T15:00:00", "open": 6.25e-06, "high": 6.27e-06, "low": 6.15e-06, "close": 6.22e-06, "volume": 13857088441.0, "close_time": 1772121599999, "quote_volume": 85776.36171926, "trades": 578, "taker_buy_base": 3947124181.0, "taker_buy_quote": 24535.9893916 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 6.22e-06, "high": 6.22e-06, "low": 5.96e-06, "close": 5.99e-06, "volume": 20232462326.0, "close_time": 1772125199999, "quote_volume": 122665.44212159, "trades": 792, "taker_buy_base": 5137445007.0, "taker_buy_quote": 31186.97324766 }, { "timestamp": 1772125200000, "datetime": "2026-02-26T17:00:00", "open": 5.99e-06, "high": 6.04e-06, "low": 5.98e-06, "close": 6e-06, "volume": 4443098309.0, "close_time": 1772128799999, "quote_volume": 26740.27942826, "trades": 288, "taker_buy_base": 3357173000.0, "taker_buy_quote": 20209.38617584 }, { "timestamp": 1772128800000, "datetime": "2026-02-26T18:00:00", "open": 5.99e-06, "high": 6.1e-06, "low": 5.97e-06, "close": 6.09e-06, "volume": 5247772298.0, "close_time": 1772132399999, "quote_volume": 31669.63964308, "trades": 283, "taker_buy_base": 3272551646.0, "taker_buy_quote": 19772.71698012 }, { "timestamp": 1772132400000, "datetime": "2026-02-26T19:00:00", "open": 6.09e-06, "high": 6.2e-06, "low": 6.08e-06, "close": 6.14e-06, "volume": 7118356511.0, "close_time": 1772135999999, "quote_volume": 43675.85634357, "trades": 322, "taker_buy_base": 5070761432.0, "taker_buy_quote": 31121.42422895 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 6.14e-06, "high": 6.16e-06, "low": 6.05e-06, "close": 6.07e-06, "volume": 2681255297.0, "close_time": 1772139599999, "quote_volume": 16333.89681634, "trades": 132, "taker_buy_base": 614780104.0, "taker_buy_quote": 3739.98028185 }, { "timestamp": 1772139600000, "datetime": "2026-02-26T21:00:00", "open": 6.07e-06, "high": 6.09e-06, "low": 6.05e-06, "close": 6.09e-06, "volume": 1361639522.0, "close_time": 1772143199999, "quote_volume": 8278.32668671, "trades": 88, "taker_buy_base": 682084433.0, "taker_buy_quote": 4146.7475195 }, { "timestamp": 1772143200000, "datetime": "2026-02-26T22:00:00", "open": 6.09e-06, "high": 6.12e-06, "low": 6.08e-06, "close": 6.12e-06, "volume": 4337178327.0, "close_time": 1772146799999, "quote_volume": 26481.22008028, "trades": 88, "taker_buy_base": 2189353780.0, "taker_buy_quote": 13372.21086516 }, { "timestamp": 1772146800000, "datetime": "2026-02-26T23:00:00", "open": 6.13e-06, "high": 6.15e-06, "low": 6.1e-06, "close": 6.13e-06, "volume": 4870154568.0, "close_time": 1772150399999, "quote_volume": 29855.73875269, "trades": 116, "taker_buy_base": 2850066006.0, "taker_buy_quote": 17471.44410835 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 6.12e-06, "high": 6.13e-06, "low": 6.05e-06, "close": 6.08e-06, "volume": 3861815859.0, "close_time": 1772153999999, "quote_volume": 23481.48917603, "trades": 180, "taker_buy_base": 1290488095.0, "taker_buy_quote": 7844.48058611 }, { "timestamp": 1772154000000, "datetime": "2026-02-27T01:00:00", "open": 6.08e-06, "high": 6.09e-06, "low": 6.06e-06, "close": 6.08e-06, "volume": 2998641642.0, "close_time": 1772157599999, "quote_volume": 18216.89648565, "trades": 114, "taker_buy_base": 1604880140.0, "taker_buy_quote": 9750.0232806 }, { "timestamp": 1772157600000, "datetime": "2026-02-27T02:00:00", "open": 6.09e-06, "high": 6.13e-06, "low": 6.09e-06, "close": 6.1e-06, "volume": 2017729514.0, "close_time": 1772161199999, "quote_volume": 12311.58954989, "trades": 124, "taker_buy_base": 1284145303.0, "taker_buy_quote": 7835.24495235 }, { "timestamp": 1772161200000, "datetime": "2026-02-27T03:00:00", "open": 6.1e-06, "high": 6.17e-06, "low": 6.08e-06, "close": 6.15e-06, "volume": 1800014829.0, "close_time": 1772164799999, "quote_volume": 11024.97126117, "trades": 128, "taker_buy_base": 992933688.0, "taker_buy_quote": 6087.64933542 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 6.15e-06, "high": 6.28e-06, "low": 6.15e-06, "close": 6.21e-06, "volume": 6576662266.0, "close_time": 1772168399999, "quote_volume": 40840.31153473, "trades": 306, "taker_buy_base": 3585986697.0, "taker_buy_quote": 22290.05098296 }, { "timestamp": 1772168400000, "datetime": "2026-02-27T05:00:00", "open": 6.22e-06, "high": 6.27e-06, "low": 6.21e-06, "close": 6.25e-06, "volume": 4535375226.0, "close_time": 1772171999999, "quote_volume": 28258.51334543, "trades": 145, "taker_buy_base": 2394981436.0, "taker_buy_quote": 14932.52269153 }, { "timestamp": 1772172000000, "datetime": "2026-02-27T06:00:00", "open": 6.24e-06, "high": 6.28e-06, "low": 6.22e-06, "close": 6.26e-06, "volume": 7678746010.0, "close_time": 1772175599999, "quote_volume": 47999.42004832, "trades": 275, "taker_buy_base": 3887739745.0, "taker_buy_quote": 24301.62827712 }, { "timestamp": 1772175600000, "datetime": "2026-02-27T07:00:00", "open": 6.25e-06, "high": 6.3e-06, "low": 6.23e-06, "close": 6.3e-06, "volume": 9962165146.0, "close_time": 1772179199999, "quote_volume": 62387.52362038, "trades": 337, "taker_buy_base": 5742188399.0, "taker_buy_quote": 35984.12049497 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 6.3e-06, "high": 6.35e-06, "low": 6.29e-06, "close": 6.29e-06, "volume": 5660452549.0, "close_time": 1772182799999, "quote_volume": 35720.2867891, "trades": 251, "taker_buy_base": 2418481997.0, "taker_buy_quote": 15268.78163115 }, { "timestamp": 1772182800000, "datetime": "2026-02-27T09:00:00", "open": 6.29e-06, "high": 6.31e-06, "low": 6.23e-06, "close": 6.25e-06, "volume": 8430738457.0, "close_time": 1772186399999, "quote_volume": 52888.15788615, "trades": 232, "taker_buy_base": 4940364727.0, "taker_buy_quote": 30981.50074114 }, { "timestamp": 1772186400000, "datetime": "2026-02-27T10:00:00", "open": 6.24e-06, "high": 6.24e-06, "low": 6.11e-06, "close": 6.13e-06, "volume": 19759469145.0, "close_time": 1772189999999, "quote_volume": 121997.80722019, "trades": 575, "taker_buy_base": 7569740374.0, "taker_buy_quote": 46727.96811509 }, { "timestamp": 1772190000000, "datetime": "2026-02-27T11:00:00", "open": 6.13e-06, "high": 6.16e-06, "low": 6.03e-06, "close": 6.05e-06, "volume": 8114713400.0, "close_time": 1772193599999, "quote_volume": 49525.066465, "trades": 387, "taker_buy_base": 3065310090.0, "taker_buy_quote": 18711.87602241 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 6.04e-06, "high": 6.09e-06, "low": 6.02e-06, "close": 6.04e-06, "volume": 9982568447.0, "close_time": 1772197199999, "quote_volume": 60272.87399344, "trades": 330, "taker_buy_base": 4059497413.0, "taker_buy_quote": 24518.68049535 }, { "timestamp": 1772197200000, "datetime": "2026-02-27T13:00:00", "open": 6.06e-06, "high": 6.08e-06, "low": 5.97e-06, "close": 6.03e-06, "volume": 15138669014.0, "close_time": 1772200799999, "quote_volume": 91236.49042464, "trades": 560, "taker_buy_base": 7044918588.0, "taker_buy_quote": 42489.78780408 }, { "timestamp": 1772200800000, "datetime": "2026-02-27T14:00:00", "open": 6.03e-06, "high": 6.06e-06, "low": 5.97e-06, "close": 5.98e-06, "volume": 10376599898.0, "close_time": 1772204399999, "quote_volume": 62408.82299398, "trades": 354, "taker_buy_base": 7533262139.0, "taker_buy_quote": 45340.25471371 }, { "timestamp": 1772204400000, "datetime": "2026-02-27T15:00:00", "open": 5.98e-06, "high": 6.03e-06, "low": 5.97e-06, "close": 5.99e-06, "volume": 11019080083.0, "close_time": 1772207999999, "quote_volume": 66084.08336766, "trades": 368, "taker_buy_base": 7419736978.0, "taker_buy_quote": 44521.20281596 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 6e-06, "high": 6.01e-06, "low": 5.92e-06, "close": 5.92e-06, "volume": 10718364919.0, "close_time": 1772211599999, "quote_volume": 63883.29089766, "trades": 386, "taker_buy_base": 3310658983.0, "taker_buy_quote": 19782.51406485 }, { "timestamp": 1772211600000, "datetime": "2026-02-27T17:00:00", "open": 5.92e-06, "high": 5.99e-06, "low": 5.89e-06, "close": 5.99e-06, "volume": 8180372126.0, "close_time": 1772215199999, "quote_volume": 48448.15433505, "trades": 352, "taker_buy_base": 4277828518.0, "taker_buy_quote": 25382.69884391 }, { "timestamp": 1772215200000, "datetime": "2026-02-27T18:00:00", "open": 5.98e-06, "high": 6e-06, "low": 5.96e-06, "close": 5.96e-06, "volume": 8757216956.0, "close_time": 1772218799999, "quote_volume": 52386.62983462, "trades": 374, "taker_buy_base": 4606194201.0, "taker_buy_quote": 27549.13051063 }, { "timestamp": 1772218800000, "datetime": "2026-02-27T19:00:00", "open": 5.96e-06, "high": 5.97e-06, "low": 5.91e-06, "close": 5.94e-06, "volume": 4731574041.0, "close_time": 1772222399999, "quote_volume": 28111.42021129, "trades": 355, "taker_buy_base": 1254332355.0, "taker_buy_quote": 7451.99437376 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 5.94e-06, "high": 5.97e-06, "low": 5.94e-06, "close": 5.95e-06, "volume": 8575306551.0, "close_time": 1772225999999, "quote_volume": 51038.82509895, "trades": 237, "taker_buy_base": 2857374111.0, "taker_buy_quote": 17010.1962897 }, { "timestamp": 1772226000000, "datetime": "2026-02-27T21:00:00", "open": 5.95e-06, "high": 5.96e-06, "low": 5.89e-06, "close": 5.89e-06, "volume": 10232704608.0, "close_time": 1772229599999, "quote_volume": 60627.5396756, "trades": 252, "taker_buy_base": 3140139248.0, "taker_buy_quote": 18641.20027187 }, { "timestamp": 1772229600000, "datetime": "2026-02-27T22:00:00", "open": 5.9e-06, "high": 5.9e-06, "low": 5.81e-06, "close": 5.87e-06, "volume": 15016599539.0, "close_time": 1772233199999, "quote_volume": 87883.11133338, "trades": 308, "taker_buy_base": 5160699191.0, "taker_buy_quote": 30282.45327799 }, { "timestamp": 1772233200000, "datetime": "2026-02-27T23:00:00", "open": 5.89e-06, "high": 5.94e-06, "low": 5.89e-06, "close": 5.94e-06, "volume": 3502200676.0, "close_time": 1772236799999, "quote_volume": 20703.4095275, "trades": 107, "taker_buy_base": 2225417842.0, "taker_buy_quote": 13156.53986187 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 5.94e-06, "high": 6e-06, "low": 5.92e-06, "close": 5.98e-06, "volume": 9313235120.0, "close_time": 1772240399999, "quote_volume": 55585.82120345, "trades": 149, "taker_buy_base": 4487703075.0, "taker_buy_quote": 26806.57567496 }, { "timestamp": 1772240400000, "datetime": "2026-02-28T01:00:00", "open": 5.98e-06, "high": 5.99e-06, "low": 5.95e-06, "close": 5.96e-06, "volume": 4595918462.0, "close_time": 1772243999999, "quote_volume": 27442.15715445, "trades": 112, "taker_buy_base": 3157285496.0, "taker_buy_quote": 18857.08182408 }, { "timestamp": 1772244000000, "datetime": "2026-02-28T02:00:00", "open": 5.96e-06, "high": 6e-06, "low": 5.96e-06, "close": 5.99e-06, "volume": 2392102243.0, "close_time": 1772247599999, "quote_volume": 14317.09053588, "trades": 84, "taker_buy_base": 1771165195.0, "taker_buy_quote": 10597.73965181 }, { "timestamp": 1772247600000, "datetime": "2026-02-28T03:00:00", "open": 5.98e-06, "high": 5.99e-06, "low": 5.95e-06, "close": 5.96e-06, "volume": 4456558200.0, "close_time": 1772251199999, "quote_volume": 26620.88883675, "trades": 128, "taker_buy_base": 3296336796.0, "taker_buy_quote": 19684.51262618 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 5.95e-06, "high": 5.97e-06, "low": 5.92e-06, "close": 5.95e-06, "volume": 4476114353.0, "close_time": 1772254799999, "quote_volume": 26655.23154462, "trades": 145, "taker_buy_base": 2882591332.0, "taker_buy_quote": 17166.18754247 }, { "timestamp": 1772254800000, "datetime": "2026-02-28T05:00:00", "open": 5.96e-06, "high": 5.97e-06, "low": 5.89e-06, "close": 5.92e-06, "volume": 4120214663.0, "close_time": 1772258399999, "quote_volume": 24372.32106044, "trades": 137, "taker_buy_base": 2100149979.0, "taker_buy_quote": 12426.57619443 }, { "timestamp": 1772258400000, "datetime": "2026-02-28T06:00:00", "open": 5.92e-06, "high": 5.92e-06, "low": 5.58e-06, "close": 5.61e-06, "volume": 88433159124.0, "close_time": 1772261999999, "quote_volume": 511534.05503112, "trades": 1305, "taker_buy_base": 62276877889.0, "taker_buy_quote": 360766.13212274 }, { "timestamp": 1772262000000, "datetime": "2026-02-28T07:00:00", "open": 5.6e-06, "high": 5.78e-06, "low": 5.56e-06, "close": 5.69e-06, "volume": 9705528934.0, "close_time": 1772265599999, "quote_volume": 55066.91722683, "trades": 489, "taker_buy_base": 5852161465.0, "taker_buy_quote": 33266.94619004 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 5.68e-06, "high": 5.68e-06, "low": 5.56e-06, "close": 5.57e-06, "volume": 26751627378.0, "close_time": 1772269199999, "quote_volume": 150624.63343512, "trades": 598, "taker_buy_base": 10146526834.0, "taker_buy_quote": 57231.81001663 }, { "timestamp": 1772269200000, "datetime": "2026-02-28T09:00:00", "open": 5.58e-06, "high": 5.61e-06, "low": 5.54e-06, "close": 5.55e-06, "volume": 8814678111.0, "close_time": 1772272799999, "quote_volume": 49117.71263253, "trades": 306, "taker_buy_base": 1640706292.0, "taker_buy_quote": 9142.44040947 }, { "timestamp": 1772272800000, "datetime": "2026-02-28T10:00:00", "open": 5.54e-06, "high": 5.6e-06, "low": 5.52e-06, "close": 5.56e-06, "volume": 7182619359.0, "close_time": 1772276399999, "quote_volume": 39913.98653791, "trades": 406, "taker_buy_base": 3518945616.0, "taker_buy_quote": 19562.4479932 }, { "timestamp": 1772276400000, "datetime": "2026-02-28T11:00:00", "open": 5.55e-06, "high": 5.59e-06, "low": 5.52e-06, "close": 5.52e-06, "volume": 6029043488.0, "close_time": 1772279999999, "quote_volume": 33506.74124816, "trades": 203, "taker_buy_base": 3056928669.0, "taker_buy_quote": 17001.56290633 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 5.54e-06, "high": 5.58e-06, "low": 5.52e-06, "close": 5.58e-06, "volume": 5786240715.0, "close_time": 1772283599999, "quote_volume": 32181.40086714, "trades": 196, "taker_buy_base": 2846031618.0, "taker_buy_quote": 15829.09201702 }, { "timestamp": 1772283600000, "datetime": "2026-02-28T13:00:00", "open": 5.58e-06, "high": 5.75e-06, "low": 5.55e-06, "close": 5.74e-06, "volume": 12361919844.0, "close_time": 1772287199999, "quote_volume": 70054.059072, "trades": 350, "taker_buy_base": 7901237507.0, "taker_buy_quote": 44790.29012326 }, { "timestamp": 1772287200000, "datetime": "2026-02-28T14:00:00", "open": 5.75e-06, "high": 5.77e-06, "low": 5.66e-06, "close": 5.66e-06, "volume": 10125213431.0, "close_time": 1772290799999, "quote_volume": 57752.02803625, "trades": 309, "taker_buy_base": 4617624169.0, "taker_buy_quote": 26395.45474116 }, { "timestamp": 1772290800000, "datetime": "2026-02-28T15:00:00", "open": 5.66e-06, "high": 5.7e-06, "low": 5.62e-06, "close": 5.66e-06, "volume": 6066750636.0, "close_time": 1772294399999, "quote_volume": 34353.24773502, "trades": 264, "taker_buy_base": 3441618542.0, "taker_buy_quote": 19492.29104456 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 5.66e-06, "high": 5.66e-06, "low": 5.59e-06, "close": 5.64e-06, "volume": 4589172560.0, "close_time": 1772297999999, "quote_volume": 25839.12684954, "trades": 195, "taker_buy_base": 2199195906.0, "taker_buy_quote": 12362.96152885 }, { "timestamp": 1772298000000, "datetime": "2026-02-28T17:00:00", "open": 5.63e-06, "high": 5.65e-06, "low": 5.58e-06, "close": 5.65e-06, "volume": 9132459440.0, "close_time": 1772301599999, "quote_volume": 51179.02114511, "trades": 222, "taker_buy_base": 4659094485.0, "taker_buy_quote": 26130.94223378 }, { "timestamp": 1772301600000, "datetime": "2026-02-28T18:00:00", "open": 5.64e-06, "high": 5.79e-06, "low": 5.62e-06, "close": 5.74e-06, "volume": 8048672870.0, "close_time": 1772305199999, "quote_volume": 45856.0934673, "trades": 351, "taker_buy_base": 4705373061.0, "taker_buy_quote": 26835.77631284 }, { "timestamp": 1772305200000, "datetime": "2026-02-28T19:00:00", "open": 5.74e-06, "high": 5.85e-06, "low": 5.69e-06, "close": 5.82e-06, "volume": 9238478728.0, "close_time": 1772308799999, "quote_volume": 53446.91363598, "trades": 348, "taker_buy_base": 4217367270.0, "taker_buy_quote": 24402.40819361 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 5.82e-06, "high": 5.97e-06, "low": 5.8e-06, "close": 5.96e-06, "volume": 7512653397.0, "close_time": 1772312399999, "quote_volume": 44415.81200245, "trades": 368, "taker_buy_base": 3727418601.0, "taker_buy_quote": 22035.9368075 }, { "timestamp": 1772312400000, "datetime": "2026-02-28T21:00:00", "open": 5.96e-06, "high": 5.96e-06, "low": 5.87e-06, "close": 5.93e-06, "volume": 4436316255.0, "close_time": 1772315999999, "quote_volume": 26198.16396946, "trades": 280, "taker_buy_base": 2223824386.0, "taker_buy_quote": 13135.96275646 }, { "timestamp": 1772316000000, "datetime": "2026-02-28T22:00:00", "open": 5.94e-06, "high": 6.08e-06, "low": 5.94e-06, "close": 6.04e-06, "volume": 7374502298.0, "close_time": 1772319599999, "quote_volume": 44362.36083237, "trades": 276, "taker_buy_base": 4604544605.0, "taker_buy_quote": 27720.77610344 }, { "timestamp": 1772319600000, "datetime": "2026-02-28T23:00:00", "open": 6.04e-06, "high": 6.05e-06, "low": 5.99e-06, "close": 6.01e-06, "volume": 5621500447.0, "close_time": 1772323199999, "quote_volume": 33855.35997933, "trades": 152, "taker_buy_base": 1283814982.0, "taker_buy_quote": 7729.65883564 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 6.03e-06, "high": 6.05e-06, "low": 5.93e-06, "close": 5.95e-06, "volume": 4697042158.0, "close_time": 1772326799999, "quote_volume": 28057.61194722, "trades": 233, "taker_buy_base": 2851475797.0, "taker_buy_quote": 17019.55012938 }, { "timestamp": 1772326800000, "datetime": "2026-03-01T01:00:00", "open": 5.94e-06, "high": 6.13e-06, "low": 5.89e-06, "close": 6.11e-06, "volume": 13846283698.0, "close_time": 1772330399999, "quote_volume": 83089.35644535, "trades": 530, "taker_buy_base": 6545411926.0, "taker_buy_quote": 39592.42009001 }, { "timestamp": 1772330400000, "datetime": "2026-03-01T02:00:00", "open": 6.12e-06, "high": 6.34e-06, "low": 6.12e-06, "close": 6.22e-06, "volume": 25925286588.0, "close_time": 1772333999999, "quote_volume": 162562.62299411, "trades": 903, "taker_buy_base": 14173948782.0, "taker_buy_quote": 88905.65010583 }, { "timestamp": 1772334000000, "datetime": "2026-03-01T03:00:00", "open": 6.22e-06, "high": 6.23e-06, "low": 6.08e-06, "close": 6.1e-06, "volume": 8127494704.0, "close_time": 1772337599999, "quote_volume": 49948.80902608, "trades": 337, "taker_buy_base": 4569776044.0, "taker_buy_quote": 28103.61700801 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 6.11e-06, "high": 6.13e-06, "low": 6.03e-06, "close": 6.1e-06, "volume": 5099786530.0, "close_time": 1772341199999, "quote_volume": 30997.01583279, "trades": 264, "taker_buy_base": 2561414977.0, "taker_buy_quote": 15579.9549198 }, { "timestamp": 1772341200000, "datetime": "2026-03-01T05:00:00", "open": 6.1e-06, "high": 6.12e-06, "low": 6.08e-06, "close": 6.09e-06, "volume": 3225858255.0, "close_time": 1772344799999, "quote_volume": 19689.38845352, "trades": 147, "taker_buy_base": 1279985668.0, "taker_buy_quote": 7812.50029445 }, { "timestamp": 1772344800000, "datetime": "2026-03-01T06:00:00", "open": 6.09e-06, "high": 6.1e-06, "low": 6e-06, "close": 6.02e-06, "volume": 5529198966.0, "close_time": 1772348399999, "quote_volume": 33327.32039536, "trades": 256, "taker_buy_base": 2723888110.0, "taker_buy_quote": 16422.2791408 }, { "timestamp": 1772348400000, "datetime": "2026-03-01T07:00:00", "open": 6.03e-06, "high": 6.05e-06, "low": 6e-06, "close": 6.04e-06, "volume": 3494185774.0, "close_time": 1772351999999, "quote_volume": 21012.9342426, "trades": 174, "taker_buy_base": 1394322110.0, "taker_buy_quote": 8399.55271846 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 6.05e-06, "high": 6.06e-06, "low": 5.92e-06, "close": 5.93e-06, "volume": 6579391724.0, "close_time": 1772355599999, "quote_volume": 39421.39502399, "trades": 318, "taker_buy_base": 2683017156.0, "taker_buy_quote": 16083.70771132 }, { "timestamp": 1772355600000, "datetime": "2026-03-01T09:00:00", "open": 5.93e-06, "high": 5.97e-06, "low": 5.89e-06, "close": 5.9e-06, "volume": 6257901635.0, "close_time": 1772359199999, "quote_volume": 37208.59332845, "trades": 216, "taker_buy_base": 1478117313.0, "taker_buy_quote": 8769.0797515 }, { "timestamp": 1772359200000, "datetime": "2026-03-01T10:00:00", "open": 5.9e-06, "high": 5.91e-06, "low": 5.86e-06, "close": 5.88e-06, "volume": 8170564806.0, "close_time": 1772362799999, "quote_volume": 48058.64971327, "trades": 275, "taker_buy_base": 1684471628.0, "taker_buy_quote": 9917.55547822 }, { "timestamp": 1772362800000, "datetime": "2026-03-01T11:00:00", "open": 5.88e-06, "high": 5.9e-06, "low": 5.87e-06, "close": 5.88e-06, "volume": 2154468026.0, "close_time": 1772366399999, "quote_volume": 12679.16344441, "trades": 132, "taker_buy_base": 799466422.0, "taker_buy_quote": 4708.20052218 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 5.88e-06, "high": 5.89e-06, "low": 5.84e-06, "close": 5.85e-06, "volume": 6353103439.0, "close_time": 1772369999999, "quote_volume": 37320.95700534, "trades": 265, "taker_buy_base": 3098816073.0, "taker_buy_quote": 18214.58603217 }, { "timestamp": 1772370000000, "datetime": "2026-03-01T13:00:00", "open": 5.85e-06, "high": 5.98e-06, "low": 5.8e-06, "close": 5.97e-06, "volume": 10938001269.0, "close_time": 1772373599999, "quote_volume": 64190.41450366, "trades": 620, "taker_buy_base": 6929931645.0, "taker_buy_quote": 40641.15169961 }, { "timestamp": 1772373600000, "datetime": "2026-03-01T14:00:00", "open": 5.97e-06, "high": 6.06e-06, "low": 5.93e-06, "close": 5.95e-06, "volume": 11881699065.0, "close_time": 1772377199999, "quote_volume": 71409.42205907, "trades": 610, "taker_buy_base": 8357836445.0, "taker_buy_quote": 50285.25664154 }, { "timestamp": 1772377200000, "datetime": "2026-03-01T15:00:00", "open": 5.95e-06, "high": 6.01e-06, "low": 5.94e-06, "close": 5.96e-06, "volume": 4317159604.0, "close_time": 1772380799999, "quote_volume": 25816.13275222, "trades": 224, "taker_buy_base": 1538187082.0, "taker_buy_quote": 9193.27860906 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 5.96e-06, "high": 5.98e-06, "low": 5.84e-06, "close": 5.9e-06, "volume": 11259286633.0, "close_time": 1772384399999, "quote_volume": 66623.16187326, "trades": 525, "taker_buy_base": 3661314699.0, "taker_buy_quote": 21737.25791085 }, { "timestamp": 1772384400000, "datetime": "2026-03-01T17:00:00", "open": 5.9e-06, "high": 5.9e-06, "low": 5.81e-06, "close": 5.83e-06, "volume": 6910396530.0, "close_time": 1772387999999, "quote_volume": 40463.15209178, "trades": 395, "taker_buy_base": 4309689276.0, "taker_buy_quote": 25237.6073315 }, { "timestamp": 1772388000000, "datetime": "2026-03-01T18:00:00", "open": 5.83e-06, "high": 5.95e-06, "low": 5.82e-06, "close": 5.88e-06, "volume": 13796217009.0, "close_time": 1772391599999, "quote_volume": 81611.05035534, "trades": 404, "taker_buy_base": 8185204758.0, "taker_buy_quote": 48408.65527131 }, { "timestamp": 1772391600000, "datetime": "2026-03-01T19:00:00", "open": 5.87e-06, "high": 5.88e-06, "low": 5.76e-06, "close": 5.77e-06, "volume": 6657475955.0, "close_time": 1772395199999, "quote_volume": 38559.59670968, "trades": 303, "taker_buy_base": 3018118206.0, "taker_buy_quote": 17513.71684224 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 5.77e-06, "high": 5.78e-06, "low": 5.68e-06, "close": 5.7e-06, "volume": 9142840962.0, "close_time": 1772398799999, "quote_volume": 52239.12714427, "trades": 348, "taker_buy_base": 3715392876.0, "taker_buy_quote": 21242.34064998 }, { "timestamp": 1772398800000, "datetime": "2026-03-01T21:00:00", "open": 5.7e-06, "high": 5.79e-06, "low": 5.7e-06, "close": 5.78e-06, "volume": 3250910264.0, "close_time": 1772402399999, "quote_volume": 18681.89297597, "trades": 271, "taker_buy_base": 1374928719.0, "taker_buy_quote": 7907.77119774 }, { "timestamp": 1772402400000, "datetime": "2026-03-01T22:00:00", "open": 5.77e-06, "high": 5.89e-06, "low": 5.77e-06, "close": 5.8e-06, "volume": 12785362015.0, "close_time": 1772405999999, "quote_volume": 74588.37811101, "trades": 428, "taker_buy_base": 6570489929.0, "taker_buy_quote": 38299.29044566 }, { "timestamp": 1772406000000, "datetime": "2026-03-01T23:00:00", "open": 5.79e-06, "high": 5.89e-06, "low": 5.79e-06, "close": 5.83e-06, "volume": 4994046272.0, "close_time": 1772409599999, "quote_volume": 29138.84219149, "trades": 228, "taker_buy_base": 2331273141.0, "taker_buy_quote": 13586.27693526 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 5.84e-06, "high": 5.94e-06, "low": 5.84e-06, "close": 5.91e-06, "volume": 6809878929.0, "close_time": 1772413199999, "quote_volume": 40027.31341151, "trades": 277, "taker_buy_base": 2824921841.0, "taker_buy_quote": 16626.74670986 }, { "timestamp": 1772413200000, "datetime": "2026-03-02T01:00:00", "open": 5.91e-06, "high": 5.98e-06, "low": 5.9e-06, "close": 5.93e-06, "volume": 3729319823.0, "close_time": 1772416799999, "quote_volume": 22152.5346077, "trades": 226, "taker_buy_base": 2218304532.0, "taker_buy_quote": 13188.34205321 }, { "timestamp": 1772416800000, "datetime": "2026-03-02T02:00:00", "open": 5.94e-06, "high": 5.95e-06, "low": 5.87e-06, "close": 5.9e-06, "volume": 4747448237.0, "close_time": 1772420399999, "quote_volume": 28024.34630343, "trades": 232, "taker_buy_base": 2086089700.0, "taker_buy_quote": 12322.83650401 }, { "timestamp": 1772420400000, "datetime": "2026-03-02T03:00:00", "open": 5.91e-06, "high": 6e-06, "low": 5.87e-06, "close": 5.99e-06, "volume": 3997124999.0, "close_time": 1772423999999, "quote_volume": 23765.97374268, "trades": 230, "taker_buy_base": 2586342331.0, "taker_buy_quote": 15364.1443959 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 5.99e-06, "high": 6.01e-06, "low": 5.96e-06, "close": 5.97e-06, "volume": 5719711325.0, "close_time": 1772427599999, "quote_volume": 34244.08678467, "trades": 170, "taker_buy_base": 1787924265.0, "taker_buy_quote": 10692.5996144 }, { "timestamp": 1772427600000, "datetime": "2026-03-02T05:00:00", "open": 5.97e-06, "high": 5.99e-06, "low": 5.93e-06, "close": 5.95e-06, "volume": 3787754549.0, "close_time": 1772431199999, "quote_volume": 22576.80763086, "trades": 169, "taker_buy_base": 2194386296.0, "taker_buy_quote": 13087.57097712 }, { "timestamp": 1772431200000, "datetime": "2026-03-02T06:00:00", "open": 5.95e-06, "high": 5.95e-06, "low": 5.86e-06, "close": 5.89e-06, "volume": 7622025328.0, "close_time": 1772434799999, "quote_volume": 45060.18288103, "trades": 278, "taker_buy_base": 4138227950.0, "taker_buy_quote": 24475.49222621 }, { "timestamp": 1772434800000, "datetime": "2026-03-02T07:00:00", "open": 5.89e-06, "high": 5.89e-06, "low": 5.81e-06, "close": 5.86e-06, "volume": 5631057477.0, "close_time": 1772438399999, "quote_volume": 32967.34696741, "trades": 230, "taker_buy_base": 2653140915.0, "taker_buy_quote": 15534.9316178 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 5.86e-06, "high": 5.91e-06, "low": 5.81e-06, "close": 5.91e-06, "volume": 6653940423.0, "close_time": 1772441999999, "quote_volume": 38897.41840418, "trades": 275, "taker_buy_base": 3762656627.0, "taker_buy_quote": 22034.43624245 }, { "timestamp": 1772442000000, "datetime": "2026-03-02T09:00:00", "open": 5.9e-06, "high": 5.95e-06, "low": 5.9e-06, "close": 5.93e-06, "volume": 9436938042.0, "close_time": 1772445599999, "quote_volume": 56012.65635745, "trades": 282, "taker_buy_base": 6186500061.0, "taker_buy_quote": 36741.5303185 }, { "timestamp": 1772445600000, "datetime": "2026-03-02T10:00:00", "open": 5.92e-06, "high": 5.95e-06, "low": 5.92e-06, "close": 5.93e-06, "volume": 4806277399.0, "close_time": 1772449199999, "quote_volume": 28501.19964314, "trades": 180, "taker_buy_base": 3829393038.0, "taker_buy_quote": 22705.70458513 }, { "timestamp": 1772449200000, "datetime": "2026-03-02T11:00:00", "open": 5.93e-06, "high": 5.96e-06, "low": 5.9e-06, "close": 5.93e-06, "volume": 5323725263.0, "close_time": 1772452799999, "quote_volume": 31588.36426944, "trades": 215, "taker_buy_base": 3947233772.0, "taker_buy_quote": 23427.82316573 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 5.94e-06, "high": 5.94e-06, "low": 5.89e-06, "close": 5.9e-06, "volume": 3187057512.0, "close_time": 1772456399999, "quote_volume": 18818.70508645, "trades": 123, "taker_buy_base": 1143427091.0, "taker_buy_quote": 6755.69299472 }, { "timestamp": 1772456400000, "datetime": "2026-03-02T13:00:00", "open": 5.89e-06, "high": 5.9e-06, "low": 5.86e-06, "close": 5.86e-06, "volume": 6233246389.0, "close_time": 1772459999999, "quote_volume": 36589.68944281, "trades": 168, "taker_buy_base": 1204467352.0, "taker_buy_quote": 7077.31847118 }, { "timestamp": 1772460000000, "datetime": "2026-03-02T14:00:00", "open": 5.86e-06, "high": 6.05e-06, "low": 5.85e-06, "close": 6.04e-06, "volume": 17334912023.0, "close_time": 1772463599999, "quote_volume": 103874.54796386, "trades": 491, "taker_buy_base": 10604750737.0, "taker_buy_quote": 63595.39996776 }, { "timestamp": 1772463600000, "datetime": "2026-03-02T15:00:00", "open": 6.05e-06, "high": 6.33e-06, "low": 6.03e-06, "close": 6.27e-06, "volume": 33341437194.0, "close_time": 1772467199999, "quote_volume": 207495.28824605, "trades": 1128, "taker_buy_base": 17786138543.0, "taker_buy_quote": 110677.30169172 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 6.27e-06, "high": 6.36e-06, "low": 6.17e-06, "close": 6.24e-06, "volume": 33132259940.0, "close_time": 1772470799999, "quote_volume": 208094.46843236, "trades": 1049, "taker_buy_base": 15303764974.0, "taker_buy_quote": 96300.12736752 }, { "timestamp": 1772470800000, "datetime": "2026-03-02T17:00:00", "open": 6.23e-06, "high": 6.23e-06, "low": 6.05e-06, "close": 6.14e-06, "volume": 14201191321.0, "close_time": 1772474399999, "quote_volume": 87169.9841162, "trades": 512, "taker_buy_base": 4006435348.0, "taker_buy_quote": 24517.47617581 }, { "timestamp": 1772474400000, "datetime": "2026-03-02T18:00:00", "open": 6.14e-06, "high": 6.17e-06, "low": 6.08e-06, "close": 6.11e-06, "volume": 9873428601.0, "close_time": 1772477999999, "quote_volume": 60449.12646146, "trades": 296, "taker_buy_base": 3417920448.0, "taker_buy_quote": 20920.57066386 }, { "timestamp": 1772478000000, "datetime": "2026-03-02T19:00:00", "open": 6.12e-06, "high": 6.15e-06, "low": 6.07e-06, "close": 6.13e-06, "volume": 8297161553.0, "close_time": 1772481599999, "quote_volume": 50712.67215431, "trades": 254, "taker_buy_base": 4663030833.0, "taker_buy_quote": 28508.92566503 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 6.13e-06, "high": 6.17e-06, "low": 6.07e-06, "close": 6.08e-06, "volume": 8625124168.0, "close_time": 1772485199999, "quote_volume": 52658.14222464, "trades": 287, "taker_buy_base": 6137111602.0, "taker_buy_quote": 37492.28272848 }, { "timestamp": 1772485200000, "datetime": "2026-03-02T21:00:00", "open": 6.07e-06, "high": 6.07e-06, "low": 6.03e-06, "close": 6.05e-06, "volume": 7069936339.0, "close_time": 1772488799999, "quote_volume": 42810.72848902, "trades": 211, "taker_buy_base": 4065463264.0, "taker_buy_quote": 24627.08612447 }, { "timestamp": 1772488800000, "datetime": "2026-03-02T22:00:00", "open": 6.06e-06, "high": 6.11e-06, "low": 6.06e-06, "close": 6.08e-06, "volume": 6498075230.0, "close_time": 1772492399999, "quote_volume": 39502.26741476, "trades": 163, "taker_buy_base": 3210855801.0, "taker_buy_quote": 19515.29950696 }, { "timestamp": 1772492400000, "datetime": "2026-03-02T23:00:00", "open": 6.09e-06, "high": 6.09e-06, "low": 5.98e-06, "close": 6.01e-06, "volume": 5433644936.0, "close_time": 1772495999999, "quote_volume": 32706.01642639, "trades": 231, "taker_buy_base": 1844623977.0, "taker_buy_quote": 11109.51183346 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 6.01e-06, "high": 6.01e-06, "low": 5.93e-06, "close": 6e-06, "volume": 7343389946.0, "close_time": 1772499599999, "quote_volume": 43814.3587638, "trades": 290, "taker_buy_base": 4445502102.0, "taker_buy_quote": 26572.68210373 }, { "timestamp": 1772499600000, "datetime": "2026-03-03T01:00:00", "open": 6e-06, "high": 6.03e-06, "low": 5.96e-06, "close": 5.96e-06, "volume": 5599303171.0, "close_time": 1772503199999, "quote_volume": 33599.39793637, "trades": 221, "taker_buy_base": 2969833335.0, "taker_buy_quote": 17799.5039799 }, { "timestamp": 1772503200000, "datetime": "2026-03-03T02:00:00", "open": 5.96e-06, "high": 5.97e-06, "low": 5.91e-06, "close": 5.95e-06, "volume": 8411066727.0, "close_time": 1772506799999, "quote_volume": 49945.62023224, "trades": 307, "taker_buy_base": 5316984684.0, "taker_buy_quote": 31584.36751778 }, { "timestamp": 1772506800000, "datetime": "2026-03-03T03:00:00", "open": 5.95e-06, "high": 5.98e-06, "low": 5.91e-06, "close": 5.95e-06, "volume": 4915115822.0, "close_time": 1772510399999, "quote_volume": 29169.8241191, "trades": 161, "taker_buy_base": 2567115816.0, "taker_buy_quote": 15233.24337867 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 5.96e-06, "high": 5.97e-06, "low": 5.92e-06, "close": 5.93e-06, "volume": 7384535569.0, "close_time": 1772513999999, "quote_volume": 43896.13175111, "trades": 307, "taker_buy_base": 3919254262.0, "taker_buy_quote": 23303.80814393 }, { "timestamp": 1772514000000, "datetime": "2026-03-03T05:00:00", "open": 5.93e-06, "high": 5.99e-06, "low": 5.88e-06, "close": 5.92e-06, "volume": 6460172564.0, "close_time": 1772517599999, "quote_volume": 38346.89169341, "trades": 372, "taker_buy_base": 3753983088.0, "taker_buy_quote": 22290.57429452 }, { "timestamp": 1772517600000, "datetime": "2026-03-03T06:00:00", "open": 5.93e-06, "high": 5.95e-06, "low": 5.91e-06, "close": 5.94e-06, "volume": 4971375155.0, "close_time": 1772521199999, "quote_volume": 29480.52427461, "trades": 141, "taker_buy_base": 3686017756.0, "taker_buy_quote": 21857.47038812 }, { "timestamp": 1772521200000, "datetime": "2026-03-03T07:00:00", "open": 5.93e-06, "high": 5.99e-06, "low": 5.91e-06, "close": 5.96e-06, "volume": 5982310805.0, "close_time": 1772524799999, "quote_volume": 35675.09405418, "trades": 209, "taker_buy_base": 4438253295.0, "taker_buy_quote": 26472.11472354 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 5.96e-06, "high": 5.97e-06, "low": 5.86e-06, "close": 5.87e-06, "volume": 11157508423.0, "close_time": 1772528399999, "quote_volume": 65895.72990356, "trades": 249, "taker_buy_base": 4066605644.0, "taker_buy_quote": 24005.7915458 }, { "timestamp": 1772528400000, "datetime": "2026-03-03T09:00:00", "open": 5.86e-06, "high": 5.89e-06, "low": 5.81e-06, "close": 5.82e-06, "volume": 7224834109.0, "close_time": 1772531999999, "quote_volume": 42252.46189893, "trades": 274, "taker_buy_base": 3513471147.0, "taker_buy_quote": 20566.09774855 }, { "timestamp": 1772532000000, "datetime": "2026-03-03T10:00:00", "open": 5.82e-06, "high": 5.85e-06, "low": 5.8e-06, "close": 5.85e-06, "volume": 5709118563.0, "close_time": 1772535599999, "quote_volume": 33255.46315948, "trades": 171, "taker_buy_base": 3212925443.0, "taker_buy_quote": 18713.92738986 }, { "timestamp": 1772535600000, "datetime": "2026-03-03T11:00:00", "open": 5.85e-06, "high": 5.86e-06, "low": 5.81e-06, "close": 5.85e-06, "volume": 5049469139.0, "close_time": 1772539199999, "quote_volume": 29470.85684741, "trades": 128, "taker_buy_base": 2954998729.0, "taker_buy_quote": 17242.22133348 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 5.85e-06, "high": 5.95e-06, "low": 5.85e-06, "close": 5.89e-06, "volume": 3384718178.0, "close_time": 1772542799999, "quote_volume": 19942.29630045, "trades": 195, "taker_buy_base": 1411744018.0, "taker_buy_quote": 8317.58383883 }, { "timestamp": 1772542800000, "datetime": "2026-03-03T13:00:00", "open": 5.89e-06, "high": 5.89e-06, "low": 5.84e-06, "close": 5.86e-06, "volume": 5185738365.0, "close_time": 1772546399999, "quote_volume": 30397.64642227, "trades": 228, "taker_buy_base": 2814407899.0, "taker_buy_quote": 16499.83386658 }, { "timestamp": 1772546400000, "datetime": "2026-03-03T14:00:00", "open": 5.85e-06, "high": 5.95e-06, "low": 5.81e-06, "close": 5.84e-06, "volume": 11764702768.0, "close_time": 1772549999999, "quote_volume": 69157.670418, "trades": 445, "taker_buy_base": 7935832861.0, "taker_buy_quote": 46684.14291525 }, { "timestamp": 1772550000000, "datetime": "2026-03-03T15:00:00", "open": 5.85e-06, "high": 5.94e-06, "low": 5.8e-06, "close": 5.92e-06, "volume": 8344616408.0, "close_time": 1772553599999, "quote_volume": 48938.79275148, "trades": 376, "taker_buy_base": 4466118905.0, "taker_buy_quote": 26252.84184692 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 5.92e-06, "high": 6.09e-06, "low": 5.89e-06, "close": 5.98e-06, "volume": 26206035640.0, "close_time": 1772557199999, "quote_volume": 157131.51448032, "trades": 777, "taker_buy_base": 15291387746.0, "taker_buy_quote": 91801.47950709 }, { "timestamp": 1772557200000, "datetime": "2026-03-03T17:00:00", "open": 5.97e-06, "high": 6e-06, "low": 5.87e-06, "close": 5.98e-06, "volume": 17197267326.0, "close_time": 1772560799999, "quote_volume": 101934.70765466, "trades": 473, "taker_buy_base": 7510816606.0, "taker_buy_quote": 44777.67560595 }, { "timestamp": 1772560800000, "datetime": "2026-03-03T18:00:00", "open": 5.98e-06, "high": 6.04e-06, "low": 5.95e-06, "close": 5.98e-06, "volume": 13383792891.0, "close_time": 1772564399999, "quote_volume": 80269.88807082, "trades": 305, "taker_buy_base": 6815515901.0, "taker_buy_quote": 40894.87017761 }, { "timestamp": 1772564400000, "datetime": "2026-03-03T19:00:00", "open": 5.99e-06, "high": 5.99e-06, "low": 5.93e-06, "close": 5.96e-06, "volume": 9918541279.0, "close_time": 1772567999999, "quote_volume": 59091.1683226, "trades": 247, "taker_buy_base": 3379542732.0, "taker_buy_quote": 20164.95141776 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 5.96e-06, "high": 5.96e-06, "low": 5.9e-06, "close": 5.92e-06, "volume": 2735904043.0, "close_time": 1772571599999, "quote_volume": 16256.90994508, "trades": 166, "taker_buy_base": 1128740025.0, "taker_buy_quote": 6714.09451698 }, { "timestamp": 1772571600000, "datetime": "2026-03-03T21:00:00", "open": 5.92e-06, "high": 5.93e-06, "low": 5.87e-06, "close": 5.92e-06, "volume": 2721656103.0, "close_time": 1772575199999, "quote_volume": 16046.37081363, "trades": 174, "taker_buy_base": 1389077885.0, "taker_buy_quote": 8190.11011128 }, { "timestamp": 1772575200000, "datetime": "2026-03-03T22:00:00", "open": 5.93e-06, "high": 5.99e-06, "low": 5.93e-06, "close": 5.97e-06, "volume": 2456801275.0, "close_time": 1772578799999, "quote_volume": 14673.27936188, "trades": 140, "taker_buy_base": 1438123619.0, "taker_buy_quote": 8591.49034334 }, { "timestamp": 1772578800000, "datetime": "2026-03-03T23:00:00", "open": 5.97e-06, "high": 6.01e-06, "low": 5.96e-06, "close": 5.97e-06, "volume": 3869911248.0, "close_time": 1772582399999, "quote_volume": 23181.41375637, "trades": 237, "taker_buy_base": 1927887418.0, "taker_buy_quote": 11545.33051914 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 5.97e-06, "high": 6e-06, "low": 5.92e-06, "close": 5.96e-06, "volume": 2029753790.0, "close_time": 1772585999999, "quote_volume": 12107.82970636, "trades": 145, "taker_buy_base": 742231027.0, "taker_buy_quote": 4424.6996857 }, { "timestamp": 1772586000000, "datetime": "2026-03-04T01:00:00", "open": 5.96e-06, "high": 6.03e-06, "low": 5.96e-06, "close": 5.99e-06, "volume": 6795650355.0, "close_time": 1772589599999, "quote_volume": 40668.54805617, "trades": 256, "taker_buy_base": 4256404418.0, "taker_buy_quote": 25486.02083027 }, { "timestamp": 1772589600000, "datetime": "2026-03-04T02:00:00", "open": 5.99e-06, "high": 6.01e-06, "low": 5.96e-06, "close": 5.99e-06, "volume": 4485557769.0, "close_time": 1772593199999, "quote_volume": 26809.99732591, "trades": 216, "taker_buy_base": 2271520566.0, "taker_buy_quote": 13575.87618119 }, { "timestamp": 1772593200000, "datetime": "2026-03-04T03:00:00", "open": 6e-06, "high": 6e-06, "low": 5.89e-06, "close": 5.95e-06, "volume": 9318194740.0, "close_time": 1772596799999, "quote_volume": 55306.01168614, "trades": 323, "taker_buy_base": 4660722529.0, "taker_buy_quote": 27667.34665056 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 5.96e-06, "high": 5.96e-06, "low": 5.9e-06, "close": 5.93e-06, "volume": 7378359916.0, "close_time": 1772600399999, "quote_volume": 43730.67601448, "trades": 227, "taker_buy_base": 3404822181.0, "taker_buy_quote": 20185.63431954 }, { "timestamp": 1772600400000, "datetime": "2026-03-04T05:00:00", "open": 5.93e-06, "high": 5.94e-06, "low": 5.88e-06, "close": 5.93e-06, "volume": 6458433884.0, "close_time": 1772603999999, "quote_volume": 38138.96151168, "trades": 202, "taker_buy_base": 3457098774.0, "taker_buy_quote": 20410.15065396 }, { "timestamp": 1772604000000, "datetime": "2026-03-04T06:00:00", "open": 5.92e-06, "high": 5.96e-06, "low": 5.89e-06, "close": 5.94e-06, "volume": 3960225894.0, "close_time": 1772607599999, "quote_volume": 23482.55979695, "trades": 212, "taker_buy_base": 1676293341.0, "taker_buy_quote": 9927.49364121 }, { "timestamp": 1772607600000, "datetime": "2026-03-04T07:00:00", "open": 5.94e-06, "high": 6.01e-06, "low": 5.91e-06, "close": 5.99e-06, "volume": 8140131173.0, "close_time": 1772611199999, "quote_volume": 48460.80042391, "trades": 266, "taker_buy_base": 3489503500.0, "taker_buy_quote": 20765.98450242 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 5.98e-06, "high": 6.16e-06, "low": 5.95e-06, "close": 6.16e-06, "volume": 27476787607.0, "close_time": 1772614799999, "quote_volume": 166369.90417083, "trades": 607, "taker_buy_base": 16109934381.0, "taker_buy_quote": 97591.13719031 }, { "timestamp": 1772614800000, "datetime": "2026-03-04T09:00:00", "open": 6.15e-06, "high": 6.26e-06, "low": 6.12e-06, "close": 6.17e-06, "volume": 21378012569.0, "close_time": 1772618399999, "quote_volume": 132372.89822148, "trades": 703, "taker_buy_base": 12885474163.0, "taker_buy_quote": 79869.50956923 }, { "timestamp": 1772618400000, "datetime": "2026-03-04T10:00:00", "open": 6.18e-06, "high": 6.21e-06, "low": 6.12e-06, "close": 6.15e-06, "volume": 8298611480.0, "close_time": 1772621999999, "quote_volume": 51102.71117987, "trades": 366, "taker_buy_base": 3760467947.0, "taker_buy_quote": 23156.95826411 }, { "timestamp": 1772622000000, "datetime": "2026-03-04T11:00:00", "open": 6.16e-06, "high": 6.17e-06, "low": 6.07e-06, "close": 6.11e-06, "volume": 6002629518.0, "close_time": 1772625599999, "quote_volume": 36750.58008308, "trades": 284, "taker_buy_base": 2087083566.0, "taker_buy_quote": 12784.27069912 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 6.11e-06, "high": 6.11e-06, "low": 6.03e-06, "close": 6.1e-06, "volume": 9080045883.0, "close_time": 1772629199999, "quote_volume": 55147.14987152, "trades": 385, "taker_buy_base": 4136706997.0, "taker_buy_quote": 25105.68597973 }, { "timestamp": 1772629200000, "datetime": "2026-03-04T13:00:00", "open": 6.09e-06, "high": 6.18e-06, "low": 6.09e-06, "close": 6.18e-06, "volume": 8243694134.0, "close_time": 1772632799999, "quote_volume": 50665.52494099, "trades": 365, "taker_buy_base": 3810355775.0, "taker_buy_quote": 23419.56249397 }, { "timestamp": 1772632800000, "datetime": "2026-03-04T14:00:00", "open": 6.18e-06, "high": 6.29e-06, "low": 6.14e-06, "close": 6.18e-06, "volume": 15821603199.0, "close_time": 1772636399999, "quote_volume": 98101.42146605, "trades": 617, "taker_buy_base": 7995057633.0, "taker_buy_quote": 49630.67301039 }, { "timestamp": 1772636400000, "datetime": "2026-03-04T15:00:00", "open": 6.18e-06, "high": 6.4e-06, "low": 6.18e-06, "close": 6.4e-06, "volume": 17710243676.0, "close_time": 1772639999999, "quote_volume": 110715.39800511, "trades": 631, "taker_buy_base": 8827989312.0, "taker_buy_quote": 55218.44922966 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 6.39e-06, "high": 6.44e-06, "low": 6.27e-06, "close": 6.33e-06, "volume": 17788740608.0, "close_time": 1772643599999, "quote_volume": 113118.09273038, "trades": 610, "taker_buy_base": 8901122987.0, "taker_buy_quote": 56756.20952571 }, { "timestamp": 1772643600000, "datetime": "2026-03-04T17:00:00", "open": 6.32e-06, "high": 6.42e-06, "low": 6.28e-06, "close": 6.36e-06, "volume": 10900443244.0, "close_time": 1772647199999, "quote_volume": 69052.78352911, "trades": 469, "taker_buy_base": 7332877429.0, "taker_buy_quote": 46470.954029 }, { "timestamp": 1772647200000, "datetime": "2026-03-04T18:00:00", "open": 6.36e-06, "high": 6.42e-06, "low": 6.34e-06, "close": 6.42e-06, "volume": 6395276592.0, "close_time": 1772650799999, "quote_volume": 40854.77500739, "trades": 243, "taker_buy_base": 4551606745.0, "taker_buy_quote": 29118.4278039 }, { "timestamp": 1772650800000, "datetime": "2026-03-04T19:00:00", "open": 6.42e-06, "high": 6.51e-06, "low": 6.4e-06, "close": 6.46e-06, "volume": 6927640861.0, "close_time": 1772654399999, "quote_volume": 44731.60442498, "trades": 409, "taker_buy_base": 3733040971.0, "taker_buy_quote": 24108.98887171 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 6.44e-06, "high": 6.44e-06, "low": 6.35e-06, "close": 6.36e-06, "volume": 5907011275.0, "close_time": 1772657999999, "quote_volume": 37721.62223763, "trades": 234, "taker_buy_base": 2413825506.0, "taker_buy_quote": 15406.96194897 }, { "timestamp": 1772658000000, "datetime": "2026-03-04T21:00:00", "open": 6.36e-06, "high": 6.37e-06, "low": 6.29e-06, "close": 6.32e-06, "volume": 9234329446.0, "close_time": 1772661599999, "quote_volume": 58451.07978192, "trades": 249, "taker_buy_base": 4230232496.0, "taker_buy_quote": 26781.17177918 }, { "timestamp": 1772661600000, "datetime": "2026-03-04T22:00:00", "open": 6.33e-06, "high": 6.36e-06, "low": 6.26e-06, "close": 6.27e-06, "volume": 3347019432.0, "close_time": 1772665199999, "quote_volume": 21060.62878705, "trades": 112, "taker_buy_base": 1638419077.0, "taker_buy_quote": 10293.86556459 }, { "timestamp": 1772665200000, "datetime": "2026-03-04T23:00:00", "open": 6.27e-06, "high": 6.27e-06, "low": 6.19e-06, "close": 6.25e-06, "volume": 17949615069.0, "close_time": 1772668799999, "quote_volume": 111648.4055455, "trades": 331, "taker_buy_base": 4957654390.0, "taker_buy_quote": 30829.52225129 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 6.24e-06, "high": 6.25e-06, "low": 6.21e-06, "close": 6.23e-06, "volume": 3866238443.0, "close_time": 1772672399999, "quote_volume": 24077.79573975, "trades": 138, "taker_buy_base": 1778257302.0, "taker_buy_quote": 11077.49402477 }, { "timestamp": 1772672400000, "datetime": "2026-03-05T01:00:00", "open": 6.22e-06, "high": 6.28e-06, "low": 6.17e-06, "close": 6.17e-06, "volume": 1832546931.0, "close_time": 1772675999999, "quote_volume": 11386.84813198, "trades": 142, "taker_buy_base": 964157603.0, "taker_buy_quote": 5991.95630041 }, { "timestamp": 1772676000000, "datetime": "2026-03-05T02:00:00", "open": 6.17e-06, "high": 6.24e-06, "low": 6.16e-06, "close": 6.18e-06, "volume": 1917471650.0, "close_time": 1772679599999, "quote_volume": 11898.89650266, "trades": 109, "taker_buy_base": 995052252.0, "taker_buy_quote": 6184.92067532 }, { "timestamp": 1772679600000, "datetime": "2026-03-05T03:00:00", "open": 6.18e-06, "high": 6.2e-06, "low": 6.16e-06, "close": 6.18e-06, "volume": 1873117877.0, "close_time": 1772683199999, "quote_volume": 11577.38987208, "trades": 65, "taker_buy_base": 1520757188.0, "taker_buy_quote": 9399.19498121 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 6.18e-06, "high": 6.24e-06, "low": 6.17e-06, "close": 6.21e-06, "volume": 4051648617.0, "close_time": 1772686799999, "quote_volume": 25140.5454157, "trades": 142, "taker_buy_base": 2483036235.0, "taker_buy_quote": 15418.21435899 }, { "timestamp": 1772686800000, "datetime": "2026-03-05T05:00:00", "open": 6.2e-06, "high": 6.21e-06, "low": 6.16e-06, "close": 6.18e-06, "volume": 2006484084.0, "close_time": 1772690399999, "quote_volume": 12383.02014669, "trades": 83, "taker_buy_base": 331636635.0, "taker_buy_quote": 2049.73248233 }, { "timestamp": 1772690400000, "datetime": "2026-03-05T06:00:00", "open": 6.17e-06, "high": 6.23e-06, "low": 6.14e-06, "close": 6.23e-06, "volume": 3029015327.0, "close_time": 1772693999999, "quote_volume": 18742.46300001, "trades": 113, "taker_buy_base": 1517128092.0, "taker_buy_quote": 9416.92202615 }, { "timestamp": 1772694000000, "datetime": "2026-03-05T07:00:00", "open": 6.22e-06, "high": 6.24e-06, "low": 6.13e-06, "close": 6.15e-06, "volume": 3127353568.0, "close_time": 1772697599999, "quote_volume": 19253.92472488, "trades": 174, "taker_buy_base": 589670808.0, "taker_buy_quote": 3631.9432357 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 6.15e-06, "high": 6.19e-06, "low": 6.13e-06, "close": 6.18e-06, "volume": 1646979500.0, "close_time": 1772701199999, "quote_volume": 10160.42037863, "trades": 97, "taker_buy_base": 1157142626.0, "taker_buy_quote": 7145.10267154 }, { "timestamp": 1772701200000, "datetime": "2026-03-05T09:00:00", "open": 6.18e-06, "high": 6.23e-06, "low": 6.18e-06, "close": 6.21e-06, "volume": 3779786297.0, "close_time": 1772704799999, "quote_volume": 23443.56102005, "trades": 181, "taker_buy_base": 2003881924.0, "taker_buy_quote": 12445.31389601 }, { "timestamp": 1772704800000, "datetime": "2026-03-05T10:00:00", "open": 6.2e-06, "high": 6.31e-06, "low": 6.19e-06, "close": 6.28e-06, "volume": 7186369025.0, "close_time": 1772708399999, "quote_volume": 44862.82268795, "trades": 229, "taker_buy_base": 3828369312.0, "taker_buy_quote": 23933.49091075 }, { "timestamp": 1772708400000, "datetime": "2026-03-05T11:00:00", "open": 6.29e-06, "high": 6.3e-06, "low": 6.19e-06, "close": 6.23e-06, "volume": 5784614727.0, "close_time": 1772711999999, "quote_volume": 36260.20459998, "trades": 147, "taker_buy_base": 4131564450.0, "taker_buy_quote": 25949.69021751 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 6.22e-06, "high": 6.29e-06, "low": 6.2e-06, "close": 6.27e-06, "volume": 3013066129.0, "close_time": 1772715599999, "quote_volume": 18834.56314358, "trades": 133, "taker_buy_base": 2316043467.0, "taker_buy_quote": 14486.09975953 }, { "timestamp": 1772715600000, "datetime": "2026-03-05T13:00:00", "open": 6.27e-06, "high": 6.27e-06, "low": 6.16e-06, "close": 6.19e-06, "volume": 6284306921.0, "close_time": 1772719199999, "quote_volume": 38972.49382174, "trades": 286, "taker_buy_base": 2045805999.0, "taker_buy_quote": 12669.55234459 }, { "timestamp": 1772719200000, "datetime": "2026-03-05T14:00:00", "open": 6.2e-06, "high": 6.25e-06, "low": 6.17e-06, "close": 6.23e-06, "volume": 4522371867.0, "close_time": 1772722799999, "quote_volume": 28027.92805439, "trades": 398, "taker_buy_base": 2043436042.0, "taker_buy_quote": 12672.15252528 }, { "timestamp": 1772722800000, "datetime": "2026-03-05T15:00:00", "open": 6.23e-06, "high": 6.24e-06, "low": 6.08e-06, "close": 6.1e-06, "volume": 10496039327.0, "close_time": 1772726399999, "quote_volume": 64389.48385565, "trades": 442, "taker_buy_base": 3249284105.0, "taker_buy_quote": 19912.57094336 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 6.09e-06, "high": 6.09e-06, "low": 5.98e-06, "close": 6.05e-06, "volume": 14022920369.0, "close_time": 1772729999999, "quote_volume": 84553.58363063, "trades": 454, "taker_buy_base": 5852086201.0, "taker_buy_quote": 35294.84281111 }, { "timestamp": 1772730000000, "datetime": "2026-03-05T17:00:00", "open": 6.05e-06, "high": 6.08e-06, "low": 5.97e-06, "close": 5.98e-06, "volume": 5666875564.0, "close_time": 1772733599999, "quote_volume": 34062.38572097, "trades": 283, "taker_buy_base": 2401112209.0, "taker_buy_quote": 14416.29055989 }, { "timestamp": 1772733600000, "datetime": "2026-03-05T18:00:00", "open": 5.98e-06, "high": 6.06e-06, "low": 5.98e-06, "close": 6.06e-06, "volume": 3527851597.0, "close_time": 1772737199999, "quote_volume": 21237.81993438, "trades": 181, "taker_buy_base": 2475180944.0, "taker_buy_quote": 14900.12853949 }, { "timestamp": 1772737200000, "datetime": "2026-03-05T19:00:00", "open": 6.06e-06, "high": 6.18e-06, "low": 6.06e-06, "close": 6.13e-06, "volume": 7663666937.0, "close_time": 1772740799999, "quote_volume": 46984.91678437, "trades": 301, "taker_buy_base": 4637155011.0, "taker_buy_quote": 28435.01383429 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 6.14e-06, "high": 6.21e-06, "low": 6.12e-06, "close": 6.19e-06, "volume": 7113016550.0, "close_time": 1772744399999, "quote_volume": 43993.99225005, "trades": 260, "taker_buy_base": 3265576186.0, "taker_buy_quote": 20200.74993295 }, { "timestamp": 1772744400000, "datetime": "2026-03-05T21:00:00", "open": 6.19e-06, "high": 6.21e-06, "low": 6.13e-06, "close": 6.15e-06, "volume": 4582820604.0, "close_time": 1772747999999, "quote_volume": 28264.76622303, "trades": 182, "taker_buy_base": 1271796274.0, "taker_buy_quote": 7851.61774646 }, { "timestamp": 1772748000000, "datetime": "2026-03-05T22:00:00", "open": 6.15e-06, "high": 6.16e-06, "low": 6.11e-06, "close": 6.14e-06, "volume": 3776467670.0, "close_time": 1772751599999, "quote_volume": 23142.25005764, "trades": 86, "taker_buy_base": 2162256853.0, "taker_buy_quote": 13249.87595799 }, { "timestamp": 1772751600000, "datetime": "2026-03-05T23:00:00", "open": 6.14e-06, "high": 6.14e-06, "low": 6.09e-06, "close": 6.1e-06, "volume": 3288411893.0, "close_time": 1772755199999, "quote_volume": 20113.41991124, "trades": 132, "taker_buy_base": 2508088320.0, "taker_buy_quote": 15343.41451413 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 6.11e-06, "high": 6.13e-06, "low": 6.11e-06, "close": 6.11e-06, "volume": 2256820144.0, "close_time": 1772758799999, "quote_volume": 13808.27695784, "trades": 87, "taker_buy_base": 1148793224.0, "taker_buy_quote": 7034.83805981 }, { "timestamp": 1772758800000, "datetime": "2026-03-06T01:00:00", "open": 6.11e-06, "high": 6.18e-06, "low": 6.08e-06, "close": 6.17e-06, "volume": 4056538220.0, "close_time": 1772762399999, "quote_volume": 24928.52118119, "trades": 137, "taker_buy_base": 1631241206.0, "taker_buy_quote": 10036.65208192 }, { "timestamp": 1772762400000, "datetime": "2026-03-06T02:00:00", "open": 6.17e-06, "high": 6.17e-06, "low": 6.14e-06, "close": 6.14e-06, "volume": 1224891208.0, "close_time": 1772765999999, "quote_volume": 7540.8461623, "trades": 67, "taker_buy_base": 863057786.0, "taker_buy_quote": 5314.5752685 }, { "timestamp": 1772766000000, "datetime": "2026-03-06T03:00:00", "open": 6.15e-06, "high": 6.18e-06, "low": 6.13e-06, "close": 6.18e-06, "volume": 2060876182.0, "close_time": 1772769599999, "quote_volume": 12691.7439382, "trades": 80, "taker_buy_base": 1352668766.0, "taker_buy_quote": 8327.12700376 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 6.18e-06, "high": 6.18e-06, "low": 6.11e-06, "close": 6.14e-06, "volume": 3202121879.0, "close_time": 1772773199999, "quote_volume": 19695.50755657, "trades": 288, "taker_buy_base": 1407279076.0, "taker_buy_quote": 8650.85992759 }, { "timestamp": 1772773200000, "datetime": "2026-03-06T05:00:00", "open": 6.14e-06, "high": 6.16e-06, "low": 6.1e-06, "close": 6.14e-06, "volume": 2824261738.0, "close_time": 1772776799999, "quote_volume": 17308.90662479, "trades": 143, "taker_buy_base": 1612524007.0, "taker_buy_quote": 9888.26919554 }, { "timestamp": 1772776800000, "datetime": "2026-03-06T06:00:00", "open": 6.14e-06, "high": 6.16e-06, "low": 6.13e-06, "close": 6.15e-06, "volume": 1974134419.0, "close_time": 1772780399999, "quote_volume": 12140.21300625, "trades": 70, "taker_buy_base": 1517759124.0, "taker_buy_quote": 9335.52956942 }, { "timestamp": 1772780400000, "datetime": "2026-03-06T07:00:00", "open": 6.14e-06, "high": 6.21e-06, "low": 6.12e-06, "close": 6.2e-06, "volume": 4107412068.0, "close_time": 1772783999999, "quote_volume": 25416.10749796, "trades": 139, "taker_buy_base": 3208895060.0, "taker_buy_quote": 19880.51840211 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 6.2e-06, "high": 6.2e-06, "low": 6.12e-06, "close": 6.12e-06, "volume": 3643686431.0, "close_time": 1772787599999, "quote_volume": 22394.05655024, "trades": 153, "taker_buy_base": 1439333936.0, "taker_buy_quote": 8853.17019393 }, { "timestamp": 1772787600000, "datetime": "2026-03-06T09:00:00", "open": 6.12e-06, "high": 6.13e-06, "low": 6.03e-06, "close": 6.08e-06, "volume": 5599130907.0, "close_time": 1772791199999, "quote_volume": 33960.12009111, "trades": 270, "taker_buy_base": 2096190592.0, "taker_buy_quote": 12716.66842355 }, { "timestamp": 1772791200000, "datetime": "2026-03-06T10:00:00", "open": 6.08e-06, "high": 6.12e-06, "low": 6.08e-06, "close": 6.09e-06, "volume": 5241755949.0, "close_time": 1772794799999, "quote_volume": 31984.50991036, "trades": 155, "taker_buy_base": 2904296142.0, "taker_buy_quote": 17734.26346177 }, { "timestamp": 1772794800000, "datetime": "2026-03-06T11:00:00", "open": 6.08e-06, "high": 6.09e-06, "low": 6.04e-06, "close": 6.05e-06, "volume": 3660022838.0, "close_time": 1772798399999, "quote_volume": 22200.83281978, "trades": 128, "taker_buy_base": 2275618905.0, "taker_buy_quote": 13813.86481464 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 6.05e-06, "high": 6.05e-06, "low": 5.99e-06, "close": 6.03e-06, "volume": 8877767856.0, "close_time": 1772801999999, "quote_volume": 53404.54569662, "trades": 262, "taker_buy_base": 2109209951.0, "taker_buy_quote": 12717.8675727 }, { "timestamp": 1772802000000, "datetime": "2026-03-06T13:00:00", "open": 6.03e-06, "high": 6.09e-06, "low": 5.93e-06, "close": 5.94e-06, "volume": 22074213657.0, "close_time": 1772805599999, "quote_volume": 132808.71577963, "trades": 668, "taker_buy_base": 11278864408.0, "taker_buy_quote": 67885.74769445 }, { "timestamp": 1772805600000, "datetime": "2026-03-06T14:00:00", "open": 5.93e-06, "high": 5.96e-06, "low": 5.77e-06, "close": 5.81e-06, "volume": 21097741122.0, "close_time": 1772809199999, "quote_volume": 123814.9203819, "trades": 815, "taker_buy_base": 8614395252.0, "taker_buy_quote": 50707.55782842 }, { "timestamp": 1772809200000, "datetime": "2026-03-06T15:00:00", "open": 5.81e-06, "high": 5.89e-06, "low": 5.8e-06, "close": 5.84e-06, "volume": 15402848333.0, "close_time": 1772812799999, "quote_volume": 90162.02100577, "trades": 437, "taker_buy_base": 10183700084.0, "taker_buy_quote": 59611.02135537 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 5.83e-06, "high": 5.87e-06, "low": 5.81e-06, "close": 5.84e-06, "volume": 3180446686.0, "close_time": 1772816399999, "quote_volume": 18578.5791877, "trades": 209, "taker_buy_base": 1478628360.0, "taker_buy_quote": 8634.71857564 }, { "timestamp": 1772816400000, "datetime": "2026-03-06T17:00:00", "open": 5.84e-06, "high": 5.85e-06, "low": 5.75e-06, "close": 5.79e-06, "volume": 8154149795.0, "close_time": 1772819999999, "quote_volume": 47307.22592649, "trades": 320, "taker_buy_base": 4473986428.0, "taker_buy_quote": 25976.22777591 }, { "timestamp": 1772820000000, "datetime": "2026-03-06T18:00:00", "open": 5.78e-06, "high": 5.88e-06, "low": 5.78e-06, "close": 5.86e-06, "volume": 8613319847.0, "close_time": 1772823599999, "quote_volume": 50345.18830702, "trades": 344, "taker_buy_base": 7244923756.0, "taker_buy_quote": 42356.71267251 }, { "timestamp": 1772823600000, "datetime": "2026-03-06T19:00:00", "open": 5.85e-06, "high": 5.89e-06, "low": 5.83e-06, "close": 5.85e-06, "volume": 5067713345.0, "close_time": 1772827199999, "quote_volume": 29694.22228495, "trades": 141, "taker_buy_base": 2525369351.0, "taker_buy_quote": 14835.01677551 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 5.85e-06, "high": 5.87e-06, "low": 5.82e-06, "close": 5.86e-06, "volume": 7800517903.0, "close_time": 1772830799999, "quote_volume": 45622.22031474, "trades": 322, "taker_buy_base": 6110465870.0, "taker_buy_quote": 35740.67677565 }, { "timestamp": 1772830800000, "datetime": "2026-03-06T21:00:00", "open": 5.85e-06, "high": 5.86e-06, "low": 5.83e-06, "close": 5.85e-06, "volume": 1831617901.0, "close_time": 1772834399999, "quote_volume": 10709.76869805, "trades": 73, "taker_buy_base": 533463945.0, "taker_buy_quote": 3118.60180892 }, { "timestamp": 1772834400000, "datetime": "2026-03-06T22:00:00", "open": 5.85e-06, "high": 5.88e-06, "low": 5.85e-06, "close": 5.87e-06, "volume": 2108236230.0, "close_time": 1772837999999, "quote_volume": 12368.98750967, "trades": 48, "taker_buy_base": 1150503443.0, "taker_buy_quote": 6752.39050869 }, { "timestamp": 1772838000000, "datetime": "2026-03-06T23:00:00", "open": 5.87e-06, "high": 5.88e-06, "low": 5.85e-06, "close": 5.85e-06, "volume": 684232257.0, "close_time": 1772841599999, "quote_volume": 4014.69424904, "trades": 50, "taker_buy_base": 401430305.0, "taker_buy_quote": 2354.86369301 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 5.85e-06, "high": 5.87e-06, "low": 5.85e-06, "close": 5.86e-06, "volume": 1871062586.0, "close_time": 1772845199999, "quote_volume": 10970.0563506, "trades": 138, "taker_buy_base": 799195202.0, "taker_buy_quote": 4687.6372244 }, { "timestamp": 1772845200000, "datetime": "2026-03-07T01:00:00", "open": 5.86e-06, "high": 5.86e-06, "low": 5.84e-06, "close": 5.86e-06, "volume": 4661184143.0, "close_time": 1772848799999, "quote_volume": 27279.22907512, "trades": 117, "taker_buy_base": 3438465444.0, "taker_buy_quote": 20121.81070423 }, { "timestamp": 1772848800000, "datetime": "2026-03-07T02:00:00", "open": 5.85e-06, "high": 5.86e-06, "low": 5.84e-06, "close": 5.85e-06, "volume": 1725941103.0, "close_time": 1772852399999, "quote_volume": 10089.85843171, "trades": 54, "taker_buy_base": 1093822833.0, "taker_buy_quote": 6394.81737573 }, { "timestamp": 1772852400000, "datetime": "2026-03-07T03:00:00", "open": 5.86e-06, "high": 5.88e-06, "low": 5.83e-06, "close": 5.84e-06, "volume": 1263672540.0, "close_time": 1772855999999, "quote_volume": 7402.36349785, "trades": 46, "taker_buy_base": 628420247.0, "taker_buy_quote": 3679.94037155 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 5.83e-06, "high": 5.84e-06, "low": 5.8e-06, "close": 5.84e-06, "volume": 2149628495.0, "close_time": 1772859599999, "quote_volume": 12523.49093445, "trades": 72, "taker_buy_base": 888218940.0, "taker_buy_quote": 5172.0039067 }, { "timestamp": 1772859600000, "datetime": "2026-03-07T05:00:00", "open": 5.84e-06, "high": 5.84e-06, "low": 5.81e-06, "close": 5.83e-06, "volume": 1479560096.0, "close_time": 1772863199999, "quote_volume": 8622.45287824, "trades": 48, "taker_buy_base": 737810655.0, "taker_buy_quote": 4299.74194232 }, { "timestamp": 1772863200000, "datetime": "2026-03-07T06:00:00", "open": 5.82e-06, "high": 5.82e-06, "low": 5.78e-06, "close": 5.78e-06, "volume": 2159250730.0, "close_time": 1772866799999, "quote_volume": 12538.90529807, "trades": 83, "taker_buy_base": 973943980.0, "taker_buy_quote": 5657.00303925 }, { "timestamp": 1772866800000, "datetime": "2026-03-07T07:00:00", "open": 5.78e-06, "high": 5.8e-06, "low": 5.77e-06, "close": 5.8e-06, "volume": 1616004377.0, "close_time": 1772870399999, "quote_volume": 9354.29363834, "trades": 249, "taker_buy_base": 837805776.0, "taker_buy_quote": 4849.44496124 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 5.8e-06, "high": 5.82e-06, "low": 5.79e-06, "close": 5.79e-06, "volume": 3806602267.0, "close_time": 1772873999999, "quote_volume": 22116.90582045, "trades": 333, "taker_buy_base": 1915916263.0, "taker_buy_quote": 11133.42706702 }, { "timestamp": 1772874000000, "datetime": "2026-03-07T09:00:00", "open": 5.79e-06, "high": 5.82e-06, "low": 5.78e-06, "close": 5.82e-06, "volume": 3238070287.0, "close_time": 1772877599999, "quote_volume": 18796.71789018, "trades": 148, "taker_buy_base": 2466909947.0, "taker_buy_quote": 14322.13983278 }, { "timestamp": 1772877600000, "datetime": "2026-03-07T10:00:00", "open": 5.82e-06, "high": 5.82e-06, "low": 5.8e-06, "close": 5.81e-06, "volume": 1204095169.0, "close_time": 1772881199999, "quote_volume": 6997.93026042, "trades": 41, "taker_buy_base": 732085921.0, "taker_buy_quote": 4255.60819632 }, { "timestamp": 1772881200000, "datetime": "2026-03-07T11:00:00", "open": 5.8e-06, "high": 5.84e-06, "low": 5.79e-06, "close": 5.81e-06, "volume": 1545599370.0, "close_time": 1772884799999, "quote_volume": 8984.25019521, "trades": 87, "taker_buy_base": 1066031866.0, "taker_buy_quote": 6196.61115967 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 5.81e-06, "high": 5.81e-06, "low": 5.76e-06, "close": 5.77e-06, "volume": 1931281050.0, "close_time": 1772888399999, "quote_volume": 11182.88199162, "trades": 81, "taker_buy_base": 734112098.0, "taker_buy_quote": 4253.99809498 }, { "timestamp": 1772888400000, "datetime": "2026-03-07T13:00:00", "open": 5.77e-06, "high": 5.79e-06, "low": 5.76e-06, "close": 5.78e-06, "volume": 4215057474.0, "close_time": 1772891999999, "quote_volume": 24341.4354211, "trades": 170, "taker_buy_base": 2157034022.0, "taker_buy_quote": 12457.11405678 }, { "timestamp": 1772892000000, "datetime": "2026-03-07T14:00:00", "open": 5.78e-06, "high": 5.78e-06, "low": 5.72e-06, "close": 5.76e-06, "volume": 5072257610.0, "close_time": 1772895599999, "quote_volume": 29119.79705516, "trades": 293, "taker_buy_base": 3116108119.0, "taker_buy_quote": 17887.35693694 }, { "timestamp": 1772895600000, "datetime": "2026-03-07T15:00:00", "open": 5.75e-06, "high": 5.76e-06, "low": 5.71e-06, "close": 5.73e-06, "volume": 3340230118.0, "close_time": 1772899199999, "quote_volume": 19130.01151896, "trades": 212, "taker_buy_base": 2149513131.0, "taker_buy_quote": 12308.74520978 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 5.73e-06, "high": 5.73e-06, "low": 5.71e-06, "close": 5.73e-06, "volume": 1390379992.0, "close_time": 1772902799999, "quote_volume": 7953.41175067, "trades": 88, "taker_buy_base": 620801727.0, "taker_buy_quote": 3553.08926994 }, { "timestamp": 1772902800000, "datetime": "2026-03-07T17:00:00", "open": 5.73e-06, "high": 5.77e-06, "low": 5.73e-06, "close": 5.76e-06, "volume": 1796366784.0, "close_time": 1772906399999, "quote_volume": 10330.00381993, "trades": 179, "taker_buy_base": 795389400.0, "taker_buy_quote": 4580.88899562 }, { "timestamp": 1772906400000, "datetime": "2026-03-07T18:00:00", "open": 5.75e-06, "high": 5.75e-06, "low": 5.7e-06, "close": 5.73e-06, "volume": 4705469959.0, "close_time": 1772909999999, "quote_volume": 26946.83615828, "trades": 168, "taker_buy_base": 2135150968.0, "taker_buy_quote": 12233.91160961 }, { "timestamp": 1772910000000, "datetime": "2026-03-07T19:00:00", "open": 5.73e-06, "high": 5.74e-06, "low": 5.69e-06, "close": 5.7e-06, "volume": 4593659322.0, "close_time": 1772913599999, "quote_volume": 26218.27649381, "trades": 165, "taker_buy_base": 1339138318.0, "taker_buy_quote": 7652.03224566 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 5.71e-06, "high": 5.73e-06, "low": 5.7e-06, "close": 5.72e-06, "volume": 1665012751.0, "close_time": 1772917199999, "quote_volume": 9520.49973673, "trades": 115, "taker_buy_base": 1243818320.0, "taker_buy_quote": 7113.51551821 }, { "timestamp": 1772917200000, "datetime": "2026-03-07T21:00:00", "open": 5.73e-06, "high": 5.73e-06, "low": 5.7e-06, "close": 5.72e-06, "volume": 1463453445.0, "close_time": 1772920799999, "quote_volume": 8364.07909576, "trades": 212, "taker_buy_base": 1200393315.0, "taker_buy_quote": 6861.96361356 }, { "timestamp": 1772920800000, "datetime": "2026-03-07T22:00:00", "open": 5.72e-06, "high": 5.72e-06, "low": 5.63e-06, "close": 5.64e-06, "volume": 16855023677.0, "close_time": 1772924399999, "quote_volume": 95406.76262074, "trades": 362, "taker_buy_base": 5502752479.0, "taker_buy_quote": 31216.59476638 }, { "timestamp": 1772924400000, "datetime": "2026-03-07T23:00:00", "open": 5.65e-06, "high": 5.68e-06, "low": 5.65e-06, "close": 5.67e-06, "volume": 3695921751.0, "close_time": 1772927999999, "quote_volume": 20938.84166881, "trades": 85, "taker_buy_base": 2035713995.0, "taker_buy_quote": 11529.55781134 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 5.68e-06, "high": 5.68e-06, "low": 5.63e-06, "close": 5.64e-06, "volume": 1501482161.0, "close_time": 1772931599999, "quote_volume": 8500.86692203, "trades": 59, "taker_buy_base": 461800543.0, "taker_buy_quote": 2612.75266947 }, { "timestamp": 1772931600000, "datetime": "2026-03-08T01:00:00", "open": 5.64e-06, "high": 5.67e-06, "low": 5.63e-06, "close": 5.66e-06, "volume": 1567755405.0, "close_time": 1772935199999, "quote_volume": 8860.48889729, "trades": 64, "taker_buy_base": 863490067.0, "taker_buy_quote": 4878.36021884 }, { "timestamp": 1772935200000, "datetime": "2026-03-08T02:00:00", "open": 5.65e-06, "high": 5.66e-06, "low": 5.59e-06, "close": 5.59e-06, "volume": 6055921228.0, "close_time": 1772938799999, "quote_volume": 34039.33119107, "trades": 164, "taker_buy_base": 3121275021.0, "taker_buy_quote": 17569.04683485 }, { "timestamp": 1772938800000, "datetime": "2026-03-08T03:00:00", "open": 5.6e-06, "high": 5.62e-06, "low": 5.59e-06, "close": 5.61e-06, "volume": 7665511537.0, "close_time": 1772942399999, "quote_volume": 42950.12551145, "trades": 96, "taker_buy_base": 1586973580.0, "taker_buy_quote": 8908.99896034 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 5.61e-06, "high": 5.61e-06, "low": 5.56e-06, "close": 5.58e-06, "volume": 1812650215.0, "close_time": 1772945999999, "quote_volume": 10150.1275043, "trades": 78, "taker_buy_base": 1158131977.0, "taker_buy_quote": 6484.7648125 }, { "timestamp": 1772946000000, "datetime": "2026-03-08T05:00:00", "open": 5.58e-06, "high": 5.63e-06, "low": 5.58e-06, "close": 5.61e-06, "volume": 353491899.0, "close_time": 1772949599999, "quote_volume": 1982.76500572, "trades": 37, "taker_buy_base": 311040177.0, "taker_buy_quote": 1744.65958244 }, { "timestamp": 1772949600000, "datetime": "2026-03-08T06:00:00", "open": 5.6e-06, "high": 5.61e-06, "low": 5.58e-06, "close": 5.6e-06, "volume": 1267807576.0, "close_time": 1772953199999, "quote_volume": 7089.40746252, "trades": 60, "taker_buy_base": 788473403.0, "taker_buy_quote": 4411.18746389 }, { "timestamp": 1772953200000, "datetime": "2026-03-08T07:00:00", "open": 5.6e-06, "high": 5.64e-06, "low": 5.6e-06, "close": 5.63e-06, "volume": 1535664480.0, "close_time": 1772956799999, "quote_volume": 8610.97783044, "trades": 59, "taker_buy_base": 1339048886.0, "taker_buy_quote": 7507.0035705 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 5.64e-06, "high": 5.65e-06, "low": 5.6e-06, "close": 5.64e-06, "volume": 4770150896.0, "close_time": 1772960399999, "quote_volume": 26869.70582118, "trades": 175, "taker_buy_base": 1318098353.0, "taker_buy_quote": 7436.54547522 }, { "timestamp": 1772960400000, "datetime": "2026-03-08T09:00:00", "open": 5.63e-06, "high": 5.69e-06, "low": 5.62e-06, "close": 5.67e-06, "volume": 2656323081.0, "close_time": 1772963999999, "quote_volume": 15029.35356707, "trades": 127, "taker_buy_base": 1787495796.0, "taker_buy_quote": 10120.93420223 }, { "timestamp": 1772964000000, "datetime": "2026-03-08T10:00:00", "open": 5.66e-06, "high": 5.73e-06, "low": 5.66e-06, "close": 5.7e-06, "volume": 3611741502.0, "close_time": 1772967599999, "quote_volume": 20590.98876655, "trades": 138, "taker_buy_base": 1947868140.0, "taker_buy_quote": 11101.88705305 }, { "timestamp": 1772967600000, "datetime": "2026-03-08T11:00:00", "open": 5.69e-06, "high": 5.69e-06, "low": 5.63e-06, "close": 5.65e-06, "volume": 3045179181.0, "close_time": 1772971199999, "quote_volume": 17234.69485454, "trades": 141, "taker_buy_base": 1030872577.0, "taker_buy_quote": 5832.3485078 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 5.65e-06, "high": 5.68e-06, "low": 5.59e-06, "close": 5.65e-06, "volume": 5297387809.0, "close_time": 1772974799999, "quote_volume": 29898.89839102, "trades": 265, "taker_buy_base": 2258020967.0, "taker_buy_quote": 12744.45797164 }, { "timestamp": 1772974800000, "datetime": "2026-03-08T13:00:00", "open": 5.65e-06, "high": 5.65e-06, "low": 5.58e-06, "close": 5.62e-06, "volume": 6668511168.0, "close_time": 1772978399999, "quote_volume": 37445.11124989, "trades": 248, "taker_buy_base": 3137406524.0, "taker_buy_quote": 17607.15843725 }, { "timestamp": 1772978400000, "datetime": "2026-03-08T14:00:00", "open": 5.62e-06, "high": 5.64e-06, "low": 5.6e-06, "close": 5.62e-06, "volume": 2033629296.0, "close_time": 1772981999999, "quote_volume": 11445.59073469, "trades": 98, "taker_buy_base": 1385657694.0, "taker_buy_quote": 7800.18424532 }, { "timestamp": 1772982000000, "datetime": "2026-03-08T15:00:00", "open": 5.61e-06, "high": 5.61e-06, "low": 5.57e-06, "close": 5.59e-06, "volume": 2076084995.0, "close_time": 1772985599999, "quote_volume": 11604.24993568, "trades": 76, "taker_buy_base": 747428555.0, "taker_buy_quote": 4177.70392679 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 5.59e-06, "high": 5.6e-06, "low": 5.54e-06, "close": 5.56e-06, "volume": 5775973237.0, "close_time": 1772989199999, "quote_volume": 32124.45959027, "trades": 171, "taker_buy_base": 2095514948.0, "taker_buy_quote": 11670.90335486 }, { "timestamp": 1772989200000, "datetime": "2026-03-08T17:00:00", "open": 5.57e-06, "high": 5.6e-06, "low": 5.56e-06, "close": 5.58e-06, "volume": 3297981401.0, "close_time": 1772992799999, "quote_volume": 18395.48621211, "trades": 108, "taker_buy_base": 1635177464.0, "taker_buy_quote": 9125.77291466 }, { "timestamp": 1772992800000, "datetime": "2026-03-08T18:00:00", "open": 5.58e-06, "high": 5.6e-06, "low": 5.56e-06, "close": 5.59e-06, "volume": 3384054858.0, "close_time": 1772996399999, "quote_volume": 18896.53124787, "trades": 109, "taker_buy_base": 2393806186.0, "taker_buy_quote": 13371.02816126 }, { "timestamp": 1772996400000, "datetime": "2026-03-08T19:00:00", "open": 5.59e-06, "high": 5.69e-06, "low": 5.59e-06, "close": 5.66e-06, "volume": 11306466640.0, "close_time": 1772999999999, "quote_volume": 63971.97747733, "trades": 240, "taker_buy_base": 6297948287.0, "taker_buy_quote": 35624.29409565 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 5.66e-06, "high": 5.68e-06, "low": 5.62e-06, "close": 5.64e-06, "volume": 4255307586.0, "close_time": 1773003599999, "quote_volume": 24043.60205652, "trades": 152, "taker_buy_base": 2038265718.0, "taker_buy_quote": 11519.31752678 }, { "timestamp": 1773003600000, "datetime": "2026-03-08T21:00:00", "open": 5.65e-06, "high": 5.66e-06, "low": 5.61e-06, "close": 5.63e-06, "volume": 9392390591.0, "close_time": 1773007199999, "quote_volume": 52828.08383907, "trades": 94, "taker_buy_base": 5648681211.0, "taker_buy_quote": 31765.45628425 }, { "timestamp": 1773007200000, "datetime": "2026-03-08T22:00:00", "open": 5.62e-06, "high": 5.64e-06, "low": 5.51e-06, "close": 5.61e-06, "volume": 25329274212.0, "close_time": 1773010799999, "quote_volume": 141166.19055551, "trades": 455, "taker_buy_base": 11519180181.0, "taker_buy_quote": 64354.35923033 }, { "timestamp": 1773010800000, "datetime": "2026-03-08T23:00:00", "open": 5.61e-06, "high": 5.63e-06, "low": 5.56e-06, "close": 5.56e-06, "volume": 11302405084.0, "close_time": 1773014399999, "quote_volume": 63225.97496354, "trades": 241, "taker_buy_base": 6131055392.0, "taker_buy_quote": 34247.2934154 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 5.57e-06, "high": 5.69e-06, "low": 5.57e-06, "close": 5.63e-06, "volume": 12444963426.0, "close_time": 1773017999999, "quote_volume": 69904.74899279, "trades": 342, "taker_buy_base": 6036796893.0, "taker_buy_quote": 33899.52224207 }, { "timestamp": 1773018000000, "datetime": "2026-03-09T01:00:00", "open": 5.63e-06, "high": 5.65e-06, "low": 5.59e-06, "close": 5.59e-06, "volume": 13504740257.0, "close_time": 1773021599999, "quote_volume": 76063.25104982, "trades": 258, "taker_buy_base": 8263619271.0, "taker_buy_quote": 46544.0273866 }, { "timestamp": 1773021600000, "datetime": "2026-03-09T02:00:00", "open": 5.59e-06, "high": 5.64e-06, "low": 5.57e-06, "close": 5.62e-06, "volume": 8404161796.0, "close_time": 1773025199999, "quote_volume": 47050.61009286, "trades": 260, "taker_buy_base": 4248902105.0, "taker_buy_quote": 23770.6046613 }, { "timestamp": 1773025200000, "datetime": "2026-03-09T03:00:00", "open": 5.61e-06, "high": 5.72e-06, "low": 5.61e-06, "close": 5.64e-06, "volume": 13926553836.0, "close_time": 1773028799999, "quote_volume": 78973.94647108, "trades": 402, "taker_buy_base": 7574393218.0, "taker_buy_quote": 42938.22932642 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 5.64e-06, "high": 5.73e-06, "low": 5.64e-06, "close": 5.66e-06, "volume": 11612626530.0, "close_time": 1773032399999, "quote_volume": 65973.90619663, "trades": 287, "taker_buy_base": 6597201740.0, "taker_buy_quote": 37468.78005267 }, { "timestamp": 1773032400000, "datetime": "2026-03-09T05:00:00", "open": 5.66e-06, "high": 5.8e-06, "low": 5.65e-06, "close": 5.78e-06, "volume": 9862814615.0, "close_time": 1773035999999, "quote_volume": 56602.33859521, "trades": 269, "taker_buy_base": 4835596568.0, "taker_buy_quote": 27727.0296483 }, { "timestamp": 1773036000000, "datetime": "2026-03-09T06:00:00", "open": 5.79e-06, "high": 5.8e-06, "low": 5.69e-06, "close": 5.71e-06, "volume": 9799988216.0, "close_time": 1773039599999, "quote_volume": 56369.47522344, "trades": 225, "taker_buy_base": 5682774913.0, "taker_buy_quote": 32738.61329932 }, { "timestamp": 1773039600000, "datetime": "2026-03-09T07:00:00", "open": 5.7e-06, "high": 5.71e-06, "low": 5.66e-06, "close": 5.71e-06, "volume": 2410214420.0, "close_time": 1773043199999, "quote_volume": 13707.61988388, "trades": 152, "taker_buy_base": 1404203924.0, "taker_buy_quote": 7990.17940715 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 5.71e-06, "high": 5.74e-06, "low": 5.7e-06, "close": 5.71e-06, "volume": 4972881101.0, "close_time": 1773046799999, "quote_volume": 28415.07518087, "trades": 177, "taker_buy_base": 2316497014.0, "taker_buy_quote": 13234.13616143 }, { "timestamp": 1773046800000, "datetime": "2026-03-09T09:00:00", "open": 5.71e-06, "high": 5.77e-06, "low": 5.69e-06, "close": 5.74e-06, "volume": 8790482957.0, "close_time": 1773050399999, "quote_volume": 50374.96332641, "trades": 215, "taker_buy_base": 5527734310.0, "taker_buy_quote": 31710.53465426 }, { "timestamp": 1773050400000, "datetime": "2026-03-09T10:00:00", "open": 5.75e-06, "high": 5.76e-06, "low": 5.71e-06, "close": 5.72e-06, "volume": 5209984352.0, "close_time": 1773053999999, "quote_volume": 29859.90578826, "trades": 138, "taker_buy_base": 1239923766.0, "taker_buy_quote": 7106.96198045 }, { "timestamp": 1773054000000, "datetime": "2026-03-09T11:00:00", "open": 5.7e-06, "high": 5.76e-06, "low": 5.67e-06, "close": 5.75e-06, "volume": 3721125003.0, "close_time": 1773057599999, "quote_volume": 21212.43137793, "trades": 173, "taker_buy_base": 1604494580.0, "taker_buy_quote": 9143.97797642 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 5.75e-06, "high": 5.82e-06, "low": 5.75e-06, "close": 5.81e-06, "volume": 7603662122.0, "close_time": 1773061199999, "quote_volume": 43996.40590393, "trades": 193, "taker_buy_base": 4583542515.0, "taker_buy_quote": 26532.00435775 }, { "timestamp": 1773061200000, "datetime": "2026-03-09T13:00:00", "open": 5.8e-06, "high": 5.96e-06, "low": 5.79e-06, "close": 5.95e-06, "volume": 13057820022.0, "close_time": 1773064799999, "quote_volume": 76795.72908627, "trades": 517, "taker_buy_base": 6412690054.0, "taker_buy_quote": 37662.30497316 }, { "timestamp": 1773064800000, "datetime": "2026-03-09T14:00:00", "open": 5.93e-06, "high": 6e-06, "low": 5.9e-06, "close": 5.95e-06, "volume": 26145383804.0, "close_time": 1773068399999, "quote_volume": 155463.66918398, "trades": 627, "taker_buy_base": 11269786280.0, "taker_buy_quote": 67083.06286827 }, { "timestamp": 1773068400000, "datetime": "2026-03-09T15:00:00", "open": 5.96e-06, "high": 5.98e-06, "low": 5.85e-06, "close": 5.85e-06, "volume": 18910018435.0, "close_time": 1773071999999, "quote_volume": 111856.76638854, "trades": 375, "taker_buy_base": 9985508638.0, "taker_buy_quote": 59063.81488107 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 5.85e-06, "high": 5.87e-06, "low": 5.8e-06, "close": 5.82e-06, "volume": 11259698842.0, "close_time": 1773075599999, "quote_volume": 65774.20746414, "trades": 295, "taker_buy_base": 5493378448.0, "taker_buy_quote": 32108.92360282 }, { "timestamp": 1773075600000, "datetime": "2026-03-09T17:00:00", "open": 5.84e-06, "high": 5.88e-06, "low": 5.82e-06, "close": 5.87e-06, "volume": 7486327626.0, "close_time": 1773079199999, "quote_volume": 43814.78980815, "trades": 205, "taker_buy_base": 4402399223.0, "taker_buy_quote": 25772.72652656 }, { "timestamp": 1773079200000, "datetime": "2026-03-09T18:00:00", "open": 5.87e-06, "high": 5.95e-06, "low": 5.85e-06, "close": 5.87e-06, "volume": 26138527943.0, "close_time": 1773082799999, "quote_volume": 153946.65841941, "trades": 434, "taker_buy_base": 13498908406.0, "taker_buy_quote": 79593.02449186 }, { "timestamp": 1773082800000, "datetime": "2026-03-09T19:00:00", "open": 5.87e-06, "high": 6.02e-06, "low": 5.77e-06, "close": 5.92e-06, "volume": 29471965857.0, "close_time": 1773086399999, "quote_volume": 172642.1232254, "trades": 600, "taker_buy_base": 11824535222.0, "taker_buy_quote": 69399.05019201 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 5.92e-06, "high": 5.96e-06, "low": 5.86e-06, "close": 5.91e-06, "volume": 5675294716.0, "close_time": 1773089999999, "quote_volume": 33571.07254548, "trades": 218, "taker_buy_base": 2968471055.0, "taker_buy_quote": 17566.47437387 }, { "timestamp": 1773090000000, "datetime": "2026-03-09T21:00:00", "open": 5.92e-06, "high": 5.94e-06, "low": 5.89e-06, "close": 5.91e-06, "volume": 5793901425.0, "close_time": 1773093599999, "quote_volume": 34298.96613405, "trades": 119, "taker_buy_base": 1835840240.0, "taker_buy_quote": 10872.65261338 }, { "timestamp": 1773093600000, "datetime": "2026-03-09T22:00:00", "open": 5.92e-06, "high": 5.92e-06, "low": 5.83e-06, "close": 5.85e-06, "volume": 9177693386.0, "close_time": 1773097199999, "quote_volume": 53936.77137178, "trades": 179, "taker_buy_base": 5341111324.0, "taker_buy_quote": 31339.59372589 }, { "timestamp": 1773097200000, "datetime": "2026-03-09T23:00:00", "open": 5.85e-06, "high": 5.87e-06, "low": 5.84e-06, "close": 5.85e-06, "volume": 4907563729.0, "close_time": 1773100799999, "quote_volume": 28718.17512903, "trades": 117, "taker_buy_base": 1756159090.0, "taker_buy_quote": 10281.67585703 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 5.85e-06, "high": 5.94e-06, "low": 5.85e-06, "close": 5.9e-06, "volume": 6389005883.0, "close_time": 1773104399999, "quote_volume": 37637.99823295, "trades": 163, "taker_buy_base": 3080893158.0, "taker_buy_quote": 18170.35053195 }, { "timestamp": 1773104400000, "datetime": "2026-03-10T01:00:00", "open": 5.9e-06, "high": 5.93e-06, "low": 5.86e-06, "close": 5.91e-06, "volume": 4104239296.0, "close_time": 1773107999999, "quote_volume": 24180.8679952, "trades": 163, "taker_buy_base": 2466155076.0, "taker_buy_quote": 14515.17384078 }, { "timestamp": 1773108000000, "datetime": "2026-03-10T02:00:00", "open": 5.91e-06, "high": 6.01e-06, "low": 5.88e-06, "close": 5.99e-06, "volume": 9152946788.0, "close_time": 1773111599999, "quote_volume": 54482.2750341, "trades": 339, "taker_buy_base": 5747731043.0, "taker_buy_quote": 34171.55908817 }, { "timestamp": 1773111600000, "datetime": "2026-03-10T03:00:00", "open": 6e-06, "high": 6.01e-06, "low": 5.9e-06, "close": 5.92e-06, "volume": 10909190305.0, "close_time": 1773115199999, "quote_volume": 65227.31901588, "trades": 243, "taker_buy_base": 5017461385.0, "taker_buy_quote": 30022.57989251 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 5.92e-06, "high": 5.98e-06, "low": 5.92e-06, "close": 5.97e-06, "volume": 7180841531.0, "close_time": 1773118799999, "quote_volume": 42732.432398, "trades": 240, "taker_buy_base": 2472509866.0, "taker_buy_quote": 14711.88802546 }, { "timestamp": 1773118800000, "datetime": "2026-03-10T05:00:00", "open": 5.97e-06, "high": 5.99e-06, "low": 5.91e-06, "close": 5.94e-06, "volume": 10738680440.0, "close_time": 1773122399999, "quote_volume": 63850.47851909, "trades": 306, "taker_buy_base": 4941494772.0, "taker_buy_quote": 29411.9154185 }, { "timestamp": 1773122400000, "datetime": "2026-03-10T06:00:00", "open": 5.94e-06, "high": 5.96e-06, "low": 5.91e-06, "close": 5.94e-06, "volume": 6707977368.0, "close_time": 1773125999999, "quote_volume": 39799.76355081, "trades": 133, "taker_buy_base": 3071809593.0, "taker_buy_quote": 18211.50805527 }, { "timestamp": 1773126000000, "datetime": "2026-03-10T07:00:00", "open": 5.93e-06, "high": 5.98e-06, "low": 5.93e-06, "close": 5.96e-06, "volume": 11592832110.0, "close_time": 1773129599999, "quote_volume": 69045.92830512, "trades": 250, "taker_buy_base": 6094254843.0, "taker_buy_quote": 36292.66247923 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 5.96e-06, "high": 6.01e-06, "low": 5.93e-06, "close": 5.96e-06, "volume": 10463037631.0, "close_time": 1773133199999, "quote_volume": 62459.12138495, "trades": 311, "taker_buy_base": 4726719510.0, "taker_buy_quote": 28204.84413 }, { "timestamp": 1773133200000, "datetime": "2026-03-10T09:00:00", "open": 5.97e-06, "high": 6.06e-06, "low": 5.97e-06, "close": 6.03e-06, "volume": 13077634347.0, "close_time": 1773136799999, "quote_volume": 78757.42474526, "trades": 353, "taker_buy_base": 7994032287.0, "taker_buy_quote": 48165.92492085 }, { "timestamp": 1773136800000, "datetime": "2026-03-10T10:00:00", "open": 6.02e-06, "high": 6.06e-06, "low": 5.98e-06, "close": 6.02e-06, "volume": 7222198909.0, "close_time": 1773140399999, "quote_volume": 43417.73027998, "trades": 208, "taker_buy_base": 3819771662.0, "taker_buy_quote": 22967.28290081 }, { "timestamp": 1773140400000, "datetime": "2026-03-10T11:00:00", "open": 6.02e-06, "high": 6.03e-06, "low": 5.99e-06, "close": 6e-06, "volume": 8504269036.0, "close_time": 1773143999999, "quote_volume": 51085.37191408, "trades": 188, "taker_buy_base": 3051261151.0, "taker_buy_quote": 18330.21665815 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 6e-06, "high": 6.02e-06, "low": 5.97e-06, "close": 6.01e-06, "volume": 9125888511.0, "close_time": 1773147599999, "quote_volume": 54640.51302277, "trades": 183, "taker_buy_base": 2887503141.0, "taker_buy_quote": 17315.15998095 }, { "timestamp": 1773147600000, "datetime": "2026-03-10T13:00:00", "open": 6.02e-06, "high": 6.1e-06, "low": 5.93e-06, "close": 5.98e-06, "volume": 16558219260.0, "close_time": 1773151199999, "quote_volume": 99506.08204779, "trades": 517, "taker_buy_base": 7114143509.0, "taker_buy_quote": 42731.01002483 }, { "timestamp": 1773151200000, "datetime": "2026-03-10T14:00:00", "open": 5.99e-06, "high": 6.16e-06, "low": 5.9e-06, "close": 6.16e-06, "volume": 14651414232.0, "close_time": 1773154799999, "quote_volume": 88411.0530222, "trades": 656, "taker_buy_base": 7522139271.0, "taker_buy_quote": 45475.16510671 }, { "timestamp": 1773154800000, "datetime": "2026-03-10T15:00:00", "open": 6.17e-06, "high": 6.21e-06, "low": 6.08e-06, "close": 6.14e-06, "volume": 21440348218.0, "close_time": 1773158399999, "quote_volume": 131830.52402893, "trades": 579, "taker_buy_base": 15724472108.0, "taker_buy_quote": 96836.63424165 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 6.15e-06, "high": 6.2e-06, "low": 6.11e-06, "close": 6.19e-06, "volume": 7085340447.0, "close_time": 1773161999999, "quote_volume": 43758.45863457, "trades": 285, "taker_buy_base": 4443774287.0, "taker_buy_quote": 27448.24025041 }, { "timestamp": 1773162000000, "datetime": "2026-03-10T17:00:00", "open": 6.19e-06, "high": 6.22e-06, "low": 6.06e-06, "close": 6.1e-06, "volume": 18063510198.0, "close_time": 1773165599999, "quote_volume": 110768.17170835, "trades": 324, "taker_buy_base": 6294743383.0, "taker_buy_quote": 38628.3168893 }, { "timestamp": 1773165600000, "datetime": "2026-03-10T18:00:00", "open": 6.09e-06, "high": 6.09e-06, "low": 5.98e-06, "close": 5.99e-06, "volume": 11247358585.0, "close_time": 1773169199999, "quote_volume": 67624.19981051, "trades": 358, "taker_buy_base": 5414249675.0, "taker_buy_quote": 32524.13149463 }, { "timestamp": 1773169200000, "datetime": "2026-03-10T19:00:00", "open": 6e-06, "high": 6.01e-06, "low": 5.93e-06, "close": 5.97e-06, "volume": 9528824518.0, "close_time": 1773172799999, "quote_volume": 56933.79271943, "trades": 243, "taker_buy_base": 3970776363.0, "taker_buy_quote": 23750.85640532 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 5.97e-06, "high": 6e-06, "low": 5.96e-06, "close": 5.98e-06, "volume": 4112691411.0, "close_time": 1773176399999, "quote_volume": 24623.13255567, "trades": 112, "taker_buy_base": 3006618988.0, "taker_buy_quote": 17996.75128233 }, { "timestamp": 1773176400000, "datetime": "2026-03-10T21:00:00", "open": 5.99e-06, "high": 6.01e-06, "low": 5.9e-06, "close": 5.91e-06, "volume": 9076884483.0, "close_time": 1773179999999, "quote_volume": 53930.51169078, "trades": 151, "taker_buy_base": 4649988373.0, "taker_buy_quote": 27615.33953288 }, { "timestamp": 1773180000000, "datetime": "2026-03-10T22:00:00", "open": 5.92e-06, "high": 5.94e-06, "low": 5.89e-06, "close": 5.91e-06, "volume": 4531428479.0, "close_time": 1773183599999, "quote_volume": 26784.75653498, "trades": 161, "taker_buy_base": 1753938159.0, "taker_buy_quote": 10370.30445988 }, { "timestamp": 1773183600000, "datetime": "2026-03-10T23:00:00", "open": 5.92e-06, "high": 5.95e-06, "low": 5.92e-06, "close": 5.94e-06, "volume": 4052841171.0, "close_time": 1773187199999, "quote_volume": 24039.05399621, "trades": 101, "taker_buy_base": 1529326640.0, "taker_buy_quote": 9075.73034817 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 5.94e-06, "high": 5.95e-06, "low": 5.9e-06, "close": 5.94e-06, "volume": 4380417588.0, "close_time": 1773190799999, "quote_volume": 25967.39186443, "trades": 125, "taker_buy_base": 3014601994.0, "taker_buy_quote": 17862.24254944 }, { "timestamp": 1773190800000, "datetime": "2026-03-11T01:00:00", "open": 5.93e-06, "high": 5.94e-06, "low": 5.92e-06, "close": 5.94e-06, "volume": 2323416959.0, "close_time": 1773194399999, "quote_volume": 13784.68498384, "trades": 52, "taker_buy_base": 1073847173.0, "taker_buy_quote": 6368.67119436 }, { "timestamp": 1773194400000, "datetime": "2026-03-11T02:00:00", "open": 5.93e-06, "high": 5.93e-06, "low": 5.89e-06, "close": 5.92e-06, "volume": 3128531414.0, "close_time": 1773197999999, "quote_volume": 18439.49452923, "trades": 107, "taker_buy_base": 1095284262.0, "taker_buy_quote": 6454.67468159 }, { "timestamp": 1773198000000, "datetime": "2026-03-11T03:00:00", "open": 5.93e-06, "high": 5.94e-06, "low": 5.91e-06, "close": 5.91e-06, "volume": 705456696.0, "close_time": 1773201599999, "quote_volume": 4177.24107118, "trades": 34, "taker_buy_base": 502199775.0, "taker_buy_quote": 2971.77502601 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 5.91e-06, "high": 5.98e-06, "low": 5.9e-06, "close": 5.97e-06, "volume": 4312546291.0, "close_time": 1773205199999, "quote_volume": 25672.53608688, "trades": 181, "taker_buy_base": 3067634940.0, "taker_buy_quote": 18264.64144009 }, { "timestamp": 1773205200000, "datetime": "2026-03-11T05:00:00", "open": 5.97e-06, "high": 5.97e-06, "low": 5.86e-06, "close": 5.88e-06, "volume": 6823039155.0, "close_time": 1773208799999, "quote_volume": 40135.72908571, "trades": 176, "taker_buy_base": 2462619823.0, "taker_buy_quote": 14475.87954305 }, { "timestamp": 1773208800000, "datetime": "2026-03-11T06:00:00", "open": 5.88e-06, "high": 5.91e-06, "low": 5.87e-06, "close": 5.89e-06, "volume": 4745419584.0, "close_time": 1773212399999, "quote_volume": 27948.3102323, "trades": 134, "taker_buy_base": 1821842074.0, "taker_buy_quote": 10735.72397939 }, { "timestamp": 1773212400000, "datetime": "2026-03-11T07:00:00", "open": 5.88e-06, "high": 5.89e-06, "low": 5.83e-06, "close": 5.86e-06, "volume": 5639175679.0, "close_time": 1773215999999, "quote_volume": 33056.99818648, "trades": 108, "taker_buy_base": 2160894556.0, "taker_buy_quote": 12645.7299677 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 5.86e-06, "high": 5.89e-06, "low": 5.86e-06, "close": 5.88e-06, "volume": 4994206545.0, "close_time": 1773219599999, "quote_volume": 29321.76714314, "trades": 163, "taker_buy_base": 2161967806.0, "taker_buy_quote": 12703.8503105 }, { "timestamp": 1773219600000, "datetime": "2026-03-11T09:00:00", "open": 5.87e-06, "high": 5.9e-06, "low": 5.86e-06, "close": 5.87e-06, "volume": 3311354364.0, "close_time": 1773223199999, "quote_volume": 19434.7126093, "trades": 94, "taker_buy_base": 1714691747.0, "taker_buy_quote": 10072.06581253 }, { "timestamp": 1773223200000, "datetime": "2026-03-11T10:00:00", "open": 5.87e-06, "high": 5.93e-06, "low": 5.87e-06, "close": 5.92e-06, "volume": 2396521575.0, "close_time": 1773226799999, "quote_volume": 14130.05731105, "trades": 120, "taker_buy_base": 1719680147.0, "taker_buy_quote": 10130.63869616 }, { "timestamp": 1773226800000, "datetime": "2026-03-11T11:00:00", "open": 5.91e-06, "high": 5.92e-06, "low": 5.89e-06, "close": 5.9e-06, "volume": 5350687590.0, "close_time": 1773230399999, "quote_volume": 31607.22743757, "trades": 148, "taker_buy_base": 2737334517.0, "taker_buy_quote": 16171.7321973 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 5.9e-06, "high": 6.02e-06, "low": 5.88e-06, "close": 5.96e-06, "volume": 6580043218.0, "close_time": 1773233999999, "quote_volume": 39364.60529635, "trades": 293, "taker_buy_base": 4101911991.0, "taker_buy_quote": 24563.2387901 }, { "timestamp": 1773234000000, "datetime": "2026-03-11T13:00:00", "open": 5.96e-06, "high": 6.12e-06, "low": 5.95e-06, "close": 6.01e-06, "volume": 13086527261.0, "close_time": 1773237599999, "quote_volume": 78823.61173621, "trades": 537, "taker_buy_base": 6638103392.0, "taker_buy_quote": 40008.64326091 }, { "timestamp": 1773237600000, "datetime": "2026-03-11T14:00:00", "open": 6.02e-06, "high": 6.09e-06, "low": 6.02e-06, "close": 6.02e-06, "volume": 5317787230.0, "close_time": 1773241199999, "quote_volume": 32175.18524034, "trades": 366, "taker_buy_base": 2275574594.0, "taker_buy_quote": 13768.3312184 }, { "timestamp": 1773241200000, "datetime": "2026-03-11T15:00:00", "open": 6.03e-06, "high": 6.04e-06, "low": 5.9e-06, "close": 5.97e-06, "volume": 12483950593.0, "close_time": 1773244799999, "quote_volume": 74507.25089831, "trades": 454, "taker_buy_base": 6408755063.0, "taker_buy_quote": 38234.75440595 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 5.99e-06, "high": 6.02e-06, "low": 5.96e-06, "close": 6e-06, "volume": 9383439229.0, "close_time": 1773248399999, "quote_volume": 56151.45100252, "trades": 236, "taker_buy_base": 3872962680.0, "taker_buy_quote": 23178.12343024 }, { "timestamp": 1773248400000, "datetime": "2026-03-11T17:00:00", "open": 6e-06, "high": 6.06e-06, "low": 5.97e-06, "close": 6.02e-06, "volume": 7638998080.0, "close_time": 1773251999999, "quote_volume": 45895.10538288, "trades": 287, "taker_buy_base": 3821510483.0, "taker_buy_quote": 22991.0807392 }, { "timestamp": 1773252000000, "datetime": "2026-03-11T18:00:00", "open": 6.02e-06, "high": 6.06e-06, "low": 6e-06, "close": 6.05e-06, "volume": 5858655847.0, "close_time": 1773255599999, "quote_volume": 35291.02162755, "trades": 142, "taker_buy_base": 3134658225.0, "taker_buy_quote": 18895.86500832 }, { "timestamp": 1773255600000, "datetime": "2026-03-11T19:00:00", "open": 6.05e-06, "high": 6.05e-06, "low": 5.98e-06, "close": 5.99e-06, "volume": 1496300428.0, "close_time": 1773259199999, "quote_volume": 8996.72947567, "trades": 106, "taker_buy_base": 421530097.0, "taker_buy_quote": 2539.41861271 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 5.98e-06, "high": 5.99e-06, "low": 5.96e-06, "close": 5.99e-06, "volume": 2733865106.0, "close_time": 1773262799999, "quote_volume": 16353.15796928, "trades": 186, "taker_buy_base": 586298615.0, "taker_buy_quote": 3505.08766931 }, { "timestamp": 1773262800000, "datetime": "2026-03-11T21:00:00", "open": 6e-06, "high": 6.02e-06, "low": 5.98e-06, "close": 6.02e-06, "volume": 3435825053.0, "close_time": 1773266399999, "quote_volume": 20634.35159579, "trades": 77, "taker_buy_base": 1666578727.0, "taker_buy_quote": 9997.78651634 }, { "timestamp": 1773266400000, "datetime": "2026-03-11T22:00:00", "open": 6.02e-06, "high": 6.02e-06, "low": 5.97e-06, "close": 5.99e-06, "volume": 4053775478.0, "close_time": 1773269999999, "quote_volume": 24298.64573562, "trades": 107, "taker_buy_base": 2700547651.0, "taker_buy_quote": 16180.62597115 }, { "timestamp": 1773270000000, "datetime": "2026-03-11T23:00:00", "open": 6e-06, "high": 6e-06, "low": 5.95e-06, "close": 5.96e-06, "volume": 3284857635.0, "close_time": 1773273599999, "quote_volume": 19623.68395135, "trades": 193, "taker_buy_base": 1415400029.0, "taker_buy_quote": 8445.84059501 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 5.97e-06, "high": 5.99e-06, "low": 5.95e-06, "close": 5.97e-06, "volume": 4864554385.0, "close_time": 1773277199999, "quote_volume": 29017.04640904, "trades": 145, "taker_buy_base": 2624070871.0, "taker_buy_quote": 15648.32779918 }, { "timestamp": 1773277200000, "datetime": "2026-03-12T01:00:00", "open": 5.97e-06, "high": 5.97e-06, "low": 5.91e-06, "close": 5.92e-06, "volume": 4675143545.0, "close_time": 1773280799999, "quote_volume": 27696.38699789, "trades": 149, "taker_buy_base": 782676461.0, "taker_buy_quote": 4635.73622275 }, { "timestamp": 1773280800000, "datetime": "2026-03-12T02:00:00", "open": 5.92e-06, "high": 5.94e-06, "low": 5.86e-06, "close": 5.87e-06, "volume": 8288314027.0, "close_time": 1773284399999, "quote_volume": 48886.74114163, "trades": 220, "taker_buy_base": 2475816962.0, "taker_buy_quote": 14581.08770738 }, { "timestamp": 1773284400000, "datetime": "2026-03-12T03:00:00", "open": 5.88e-06, "high": 5.9e-06, "low": 5.85e-06, "close": 5.87e-06, "volume": 3996127850.0, "close_time": 1773287999999, "quote_volume": 23501.52741754, "trades": 170, "taker_buy_base": 2436758419.0, "taker_buy_quote": 14336.43667211 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 5.87e-06, "high": 5.89e-06, "low": 5.87e-06, "close": 5.87e-06, "volume": 6435046267.0, "close_time": 1773291599999, "quote_volume": 37852.18697681, "trades": 301, "taker_buy_base": 4246430638.0, "taker_buy_quote": 24982.11053653 }, { "timestamp": 1773291600000, "datetime": "2026-03-12T05:00:00", "open": 5.87e-06, "high": 5.88e-06, "low": 5.83e-06, "close": 5.86e-06, "volume": 7516595780.0, "close_time": 1773295199999, "quote_volume": 43956.56082489, "trades": 402, "taker_buy_base": 2984981019.0, "taker_buy_quote": 17457.24043155 }, { "timestamp": 1773295200000, "datetime": "2026-03-12T06:00:00", "open": 5.87e-06, "high": 5.88e-06, "low": 5.85e-06, "close": 5.88e-06, "volume": 5955202294.0, "close_time": 1773298799999, "quote_volume": 34921.95986946, "trades": 400, "taker_buy_base": 3998263487.0, "taker_buy_quote": 23449.15288041 }, { "timestamp": 1773298800000, "datetime": "2026-03-12T07:00:00", "open": 5.87e-06, "high": 5.9e-06, "low": 5.85e-06, "close": 5.89e-06, "volume": 4017831882.0, "close_time": 1773302399999, "quote_volume": 23605.75238124, "trades": 383, "taker_buy_base": 1652798679.0, "taker_buy_quote": 9708.43918695 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 5.89e-06, "high": 5.91e-06, "low": 5.85e-06, "close": 5.88e-06, "volume": 3998943107.0, "close_time": 1773305999999, "quote_volume": 23496.3568314, "trades": 276, "taker_buy_base": 2733752846.0, "taker_buy_quote": 16065.21740173 }, { "timestamp": 1773306000000, "datetime": "2026-03-12T09:00:00", "open": 5.88e-06, "high": 5.94e-06, "low": 5.86e-06, "close": 5.91e-06, "volume": 5639600838.0, "close_time": 1773309599999, "quote_volume": 33221.72315438, "trades": 168, "taker_buy_base": 2470048202.0, "taker_buy_quote": 14536.74693607 }, { "timestamp": 1773309600000, "datetime": "2026-03-12T10:00:00", "open": 5.91e-06, "high": 6e-06, "low": 5.9e-06, "close": 5.98e-06, "volume": 5109932146.0, "close_time": 1773313199999, "quote_volume": 30432.22252304, "trades": 171, "taker_buy_base": 2223855622.0, "taker_buy_quote": 13213.38643669 }, { "timestamp": 1773313200000, "datetime": "2026-03-12T11:00:00", "open": 5.97e-06, "high": 6.01e-06, "low": 5.95e-06, "close": 5.96e-06, "volume": 12250525480.0, "close_time": 1773316799999, "quote_volume": 73224.38946448, "trades": 308, "taker_buy_base": 5138991637.0, "taker_buy_quote": 30743.96909987 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 5.97e-06, "high": 6.03e-06, "low": 5.96e-06, "close": 5.98e-06, "volume": 9126590250.0, "close_time": 1773320399999, "quote_volume": 54590.89239445, "trades": 205, "taker_buy_base": 3231017076.0, "taker_buy_quote": 19341.66987296 }, { "timestamp": 1773320400000, "datetime": "2026-03-12T13:00:00", "open": 5.98e-06, "high": 6.03e-06, "low": 5.91e-06, "close": 5.94e-06, "volume": 10240424821.0, "close_time": 1773323999999, "quote_volume": 61036.67847878, "trades": 346, "taker_buy_base": 5682831634.0, "taker_buy_quote": 33930.73854272 }, { "timestamp": 1773324000000, "datetime": "2026-03-12T14:00:00", "open": 5.95e-06, "high": 5.99e-06, "low": 5.84e-06, "close": 5.89e-06, "volume": 13620243136.0, "close_time": 1773327599999, "quote_volume": 80012.86309939, "trades": 433, "taker_buy_base": 5879478950.0, "taker_buy_quote": 34551.27011008 }, { "timestamp": 1773327600000, "datetime": "2026-03-12T15:00:00", "open": 5.89e-06, "high": 5.98e-06, "low": 5.87e-06, "close": 5.94e-06, "volume": 10285263749.0, "close_time": 1773331199999, "quote_volume": 61066.08454055, "trades": 360, "taker_buy_base": 6267697640.0, "taker_buy_quote": 37248.55760194 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 5.94e-06, "high": 6.01e-06, "low": 5.9e-06, "close": 5.99e-06, "volume": 19202752626.0, "close_time": 1773334799999, "quote_volume": 114896.4991801, "trades": 405, "taker_buy_base": 11231825319.0, "taker_buy_quote": 67238.34322346 }, { "timestamp": 1773334800000, "datetime": "2026-03-12T17:00:00", "open": 5.98e-06, "high": 6.02e-06, "low": 5.95e-06, "close": 5.97e-06, "volume": 7269484141.0, "close_time": 1773338399999, "quote_volume": 43502.48566655, "trades": 230, "taker_buy_base": 1672119359.0, "taker_buy_quote": 9987.70441415 }, { "timestamp": 1773338400000, "datetime": "2026-03-12T18:00:00", "open": 5.97e-06, "high": 6.02e-06, "low": 5.97e-06, "close": 6e-06, "volume": 10424217065.0, "close_time": 1773341999999, "quote_volume": 62587.36334123, "trades": 321, "taker_buy_base": 4423808800.0, "taker_buy_quote": 26569.17293799 }, { "timestamp": 1773342000000, "datetime": "2026-03-12T19:00:00", "open": 6.01e-06, "high": 6.11e-06, "low": 6e-06, "close": 6.08e-06, "volume": 15256318224.0, "close_time": 1773345599999, "quote_volume": 92313.77807014, "trades": 452, "taker_buy_base": 6456505010.0, "taker_buy_quote": 39079.1697473 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 6.07e-06, "high": 6.1e-06, "low": 6e-06, "close": 6.01e-06, "volume": 13118187615.0, "close_time": 1773349199999, "quote_volume": 78992.02047636, "trades": 264, "taker_buy_base": 8187344419.0, "taker_buy_quote": 49277.4678471 }, { "timestamp": 1773349200000, "datetime": "2026-03-12T21:00:00", "open": 6.01e-06, "high": 6.08e-06, "low": 6.01e-06, "close": 6.08e-06, "volume": 4642509652.0, "close_time": 1773352799999, "quote_volume": 28036.6963343, "trades": 99, "taker_buy_base": 1338019313.0, "taker_buy_quote": 8073.12721027 }, { "timestamp": 1773352800000, "datetime": "2026-03-12T22:00:00", "open": 6.08e-06, "high": 6.1e-06, "low": 6.03e-06, "close": 6.06e-06, "volume": 9532226301.0, "close_time": 1773356399999, "quote_volume": 57794.72389387, "trades": 222, "taker_buy_base": 5356852841.0, "taker_buy_quote": 32478.57549273 }, { "timestamp": 1773356400000, "datetime": "2026-03-12T23:00:00", "open": 6.07e-06, "high": 6.14e-06, "low": 6.07e-06, "close": 6.08e-06, "volume": 12020464035.0, "close_time": 1773359999999, "quote_volume": 73347.53030491, "trades": 329, "taker_buy_base": 6201976593.0, "taker_buy_quote": 37840.91719726 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 6.09e-06, "high": 6.31e-06, "low": 6.07e-06, "close": 6.25e-06, "volume": 22481722694.0, "close_time": 1773363599999, "quote_volume": 139640.13034462, "trades": 1006, "taker_buy_base": 11621480212.0, "taker_buy_quote": 72220.29825962 }, { "timestamp": 1773363600000, "datetime": "2026-03-13T01:00:00", "open": 6.26e-06, "high": 6.32e-06, "low": 6.24e-06, "close": 6.3e-06, "volume": 16946289038.0, "close_time": 1773367199999, "quote_volume": 106281.9629903, "trades": 538, "taker_buy_base": 9547303685.0, "taker_buy_quote": 59883.14196812 }, { "timestamp": 1773367200000, "datetime": "2026-03-13T02:00:00", "open": 6.3e-06, "high": 6.3e-06, "low": 6.22e-06, "close": 6.25e-06, "volume": 3417322732.0, "close_time": 1773370799999, "quote_volume": 21327.58696245, "trades": 185, "taker_buy_base": 1437165257.0, "taker_buy_quote": 8969.04515661 }, { "timestamp": 1773370800000, "datetime": "2026-03-13T03:00:00", "open": 6.25e-06, "high": 6.29e-06, "low": 6.21e-06, "close": 6.28e-06, "volume": 6898572108.0, "close_time": 1773374399999, "quote_volume": 43119.17330112, "trades": 271, "taker_buy_base": 3460306748.0, "taker_buy_quote": 21650.24327703 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 6.27e-06, "high": 6.28e-06, "low": 6.23e-06, "close": 6.25e-06, "volume": 6995109542.0, "close_time": 1773377999999, "quote_volume": 43792.57812105, "trades": 207, "taker_buy_base": 4640620360.0, "taker_buy_quote": 29075.73356364 }, { "timestamp": 1773378000000, "datetime": "2026-03-13T05:00:00", "open": 6.25e-06, "high": 6.28e-06, "low": 6.22e-06, "close": 6.24e-06, "volume": 8874607070.0, "close_time": 1773381599999, "quote_volume": 55418.48203216, "trades": 305, "taker_buy_base": 4779255013.0, "taker_buy_quote": 29852.53484769 }, { "timestamp": 1773381600000, "datetime": "2026-03-13T06:00:00", "open": 6.23e-06, "high": 6.25e-06, "low": 6.19e-06, "close": 6.23e-06, "volume": 11678931944.0, "close_time": 1773385199999, "quote_volume": 72721.18749886, "trades": 369, "taker_buy_base": 6314897181.0, "taker_buy_quote": 39338.46786667 }, { "timestamp": 1773385200000, "datetime": "2026-03-13T07:00:00", "open": 6.22e-06, "high": 6.25e-06, "low": 6.21e-06, "close": 6.23e-06, "volume": 11394098046.0, "close_time": 1773388799999, "quote_volume": 71059.51593731, "trades": 281, "taker_buy_base": 6897948134.0, "taker_buy_quote": 43031.48615598 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 6.22e-06, "high": 6.32e-06, "low": 6.2e-06, "close": 6.25e-06, "volume": 27580647896.0, "close_time": 1773392399999, "quote_volume": 173138.56552179, "trades": 612, "taker_buy_base": 17429407436.0, "taker_buy_quote": 109523.0201988 }, { "timestamp": 1773392400000, "datetime": "2026-03-13T09:00:00", "open": 6.27e-06, "high": 6.37e-06, "low": 6.24e-06, "close": 6.36e-06, "volume": 7675890597.0, "close_time": 1773395999999, "quote_volume": 48261.85560672, "trades": 280, "taker_buy_base": 3264699531.0, "taker_buy_quote": 20565.52394806 }, { "timestamp": 1773396000000, "datetime": "2026-03-13T10:00:00", "open": 6.36e-06, "high": 6.41e-06, "low": 6.33e-06, "close": 6.4e-06, "volume": 9857432681.0, "close_time": 1773399599999, "quote_volume": 62931.00915868, "trades": 260, "taker_buy_base": 5698594109.0, "taker_buy_quote": 36392.23002348 }, { "timestamp": 1773399600000, "datetime": "2026-03-13T11:00:00", "open": 6.41e-06, "high": 6.6e-06, "low": 6.41e-06, "close": 6.54e-06, "volume": 36595417914.0, "close_time": 1773403199999, "quote_volume": 238887.29653741, "trades": 937, "taker_buy_base": 19426646995.0, "taker_buy_quote": 126771.15827166 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 6.54e-06, "high": 6.62e-06, "low": 6.48e-06, "close": 6.55e-06, "volume": 51180222464.0, "close_time": 1773406799999, "quote_volume": 335713.63519892, "trades": 988, "taker_buy_base": 28008968652.0, "taker_buy_quote": 183953.04314426 }, { "timestamp": 1773406800000, "datetime": "2026-03-13T13:00:00", "open": 6.55e-06, "high": 6.58e-06, "low": 6.47e-06, "close": 6.5e-06, "volume": 57752683779.0, "close_time": 1773410399999, "quote_volume": 376821.86800362, "trades": 992, "taker_buy_base": 20028851263.0, "taker_buy_quote": 130975.54453751 }, { "timestamp": 1773410400000, "datetime": "2026-03-13T14:00:00", "open": 6.51e-06, "high": 6.53e-06, "low": 6.29e-06, "close": 6.35e-06, "volume": 31747705709.0, "close_time": 1773413999999, "quote_volume": 202456.61349272, "trades": 842, "taker_buy_base": 14658444206.0, "taker_buy_quote": 93746.46244524 }, { "timestamp": 1773414000000, "datetime": "2026-03-13T15:00:00", "open": 6.35e-06, "high": 6.4e-06, "low": 6.28e-06, "close": 6.3e-06, "volume": 12950388866.0, "close_time": 1773417599999, "quote_volume": 82156.96396155, "trades": 427, "taker_buy_base": 5382570397.0, "taker_buy_quote": 34152.8933362 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 6.31e-06, "high": 6.32e-06, "low": 6.25e-06, "close": 6.29e-06, "volume": 11898392722.0, "close_time": 1773421199999, "quote_volume": 74755.04610453, "trades": 357, "taker_buy_base": 4280178381.0, "taker_buy_quote": 26896.78965132 }, { "timestamp": 1773421200000, "datetime": "2026-03-13T17:00:00", "open": 6.28e-06, "high": 6.31e-06, "low": 6.16e-06, "close": 6.19e-06, "volume": 18201168809.0, "close_time": 1773424799999, "quote_volume": 113310.08673329, "trades": 475, "taker_buy_base": 8031335456.0, "taker_buy_quote": 50004.37426702 }, { "timestamp": 1773424800000, "datetime": "2026-03-13T18:00:00", "open": 6.2e-06, "high": 6.22e-06, "low": 6.17e-06, "close": 6.19e-06, "volume": 6234828430.0, "close_time": 1773428399999, "quote_volume": 38615.67394137, "trades": 202, "taker_buy_base": 3630427020.0, "taker_buy_quote": 22505.23276713 }, { "timestamp": 1773428400000, "datetime": "2026-03-13T19:00:00", "open": 6.18e-06, "high": 6.2e-06, "low": 6.16e-06, "close": 6.19e-06, "volume": 7357830755.0, "close_time": 1773431999999, "quote_volume": 45457.41549253, "trades": 210, "taker_buy_base": 3811985492.0, "taker_buy_quote": 23571.46398765 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 6.19e-06, "high": 6.21e-06, "low": 6.17e-06, "close": 6.2e-06, "volume": 4820693425.0, "close_time": 1773435599999, "quote_volume": 29878.25781458, "trades": 119, "taker_buy_base": 2384230193.0, "taker_buy_quote": 14785.74437902 }, { "timestamp": 1773435600000, "datetime": "2026-03-13T21:00:00", "open": 6.22e-06, "high": 6.24e-06, "low": 6.17e-06, "close": 6.19e-06, "volume": 8111080388.0, "close_time": 1773439199999, "quote_volume": 50385.21135386, "trades": 205, "taker_buy_base": 3199292762.0, "taker_buy_quote": 19899.93447929 }, { "timestamp": 1773439200000, "datetime": "2026-03-13T22:00:00", "open": 6.18e-06, "high": 6.18e-06, "low": 6.09e-06, "close": 6.12e-06, "volume": 11125669237.0, "close_time": 1773442799999, "quote_volume": 68130.46245077, "trades": 371, "taker_buy_base": 3496579448.0, "taker_buy_quote": 21418.39599454 }, { "timestamp": 1773442800000, "datetime": "2026-03-13T23:00:00", "open": 6.12e-06, "high": 6.15e-06, "low": 6.12e-06, "close": 6.14e-06, "volume": 1464808744.0, "close_time": 1773446399999, "quote_volume": 8987.66306721, "trades": 64, "taker_buy_base": 541161297.0, "taker_buy_quote": 3318.97848488 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 6.14e-06, "high": 6.15e-06, "low": 6.11e-06, "close": 6.11e-06, "volume": 2357340426.0, "close_time": 1773449999999, "quote_volume": 14429.98735104, "trades": 107, "taker_buy_base": 1299328495.0, "taker_buy_quote": 7962.26549596 }, { "timestamp": 1773450000000, "datetime": "2026-03-14T01:00:00", "open": 6.12e-06, "high": 6.18e-06, "low": 6.11e-06, "close": 6.17e-06, "volume": 3871858806.0, "close_time": 1773453599999, "quote_volume": 23828.58263267, "trades": 199, "taker_buy_base": 3086618343.0, "taker_buy_quote": 18992.40406653 }, { "timestamp": 1773453600000, "datetime": "2026-03-14T02:00:00", "open": 6.17e-06, "high": 6.19e-06, "low": 6.15e-06, "close": 6.19e-06, "volume": 911766896.0, "close_time": 1773457199999, "quote_volume": 5619.67592322, "trades": 63, "taker_buy_base": 527678655.0, "taker_buy_quote": 3250.86109056 }, { "timestamp": 1773457200000, "datetime": "2026-03-14T03:00:00", "open": 6.19e-06, "high": 6.2e-06, "low": 6.18e-06, "close": 6.2e-06, "volume": 693819561.0, "close_time": 1773460799999, "quote_volume": 4298.396381, "trades": 51, "taker_buy_base": 313165281.0, "taker_buy_quote": 1941.5716727 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 6.2e-06, "high": 6.22e-06, "low": 6.14e-06, "close": 6.15e-06, "volume": 6820068187.0, "close_time": 1773464399999, "quote_volume": 42210.67303193, "trades": 314, "taker_buy_base": 2019734412.0, "taker_buy_quote": 12508.12965349 }, { "timestamp": 1773464400000, "datetime": "2026-03-14T05:00:00", "open": 6.15e-06, "high": 6.15e-06, "low": 6.1e-06, "close": 6.12e-06, "volume": 3551527427.0, "close_time": 1773467999999, "quote_volume": 21710.6776589, "trades": 106, "taker_buy_base": 2430838139.0, "taker_buy_quote": 14849.66870413 }, { "timestamp": 1773468000000, "datetime": "2026-03-14T06:00:00", "open": 6.11e-06, "high": 6.11e-06, "low": 6.03e-06, "close": 6.05e-06, "volume": 6551532405.0, "close_time": 1773471599999, "quote_volume": 39663.56112967, "trades": 188, "taker_buy_base": 2863574580.0, "taker_buy_quote": 17319.87676988 }, { "timestamp": 1773471600000, "datetime": "2026-03-14T07:00:00", "open": 6.05e-06, "high": 6.07e-06, "low": 6.04e-06, "close": 6.05e-06, "volume": 1336680368.0, "close_time": 1773475199999, "quote_volume": 8094.68691708, "trades": 36, "taker_buy_base": 291131004.0, "taker_buy_quote": 1760.59264565 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 6.03e-06, "high": 6.05e-06, "low": 6.02e-06, "close": 6.03e-06, "volume": 4393094496.0, "close_time": 1773478799999, "quote_volume": 26520.26261753, "trades": 75, "taker_buy_base": 3301687281.0, "taker_buy_quote": 19919.14557305 }, { "timestamp": 1773478800000, "datetime": "2026-03-14T09:00:00", "open": 6.03e-06, "high": 6.05e-06, "low": 6.01e-06, "close": 6.02e-06, "volume": 2931625885.0, "close_time": 1773482399999, "quote_volume": 17676.75617495, "trades": 105, "taker_buy_base": 742809701.0, "taker_buy_quote": 4480.74822127 }, { "timestamp": 1773482400000, "datetime": "2026-03-14T10:00:00", "open": 6.03e-06, "high": 6.03e-06, "low": 5.99e-06, "close": 6e-06, "volume": 5684909013.0, "close_time": 1773485999999, "quote_volume": 34163.8503503, "trades": 118, "taker_buy_base": 3122420801.0, "taker_buy_quote": 18779.61781839 }, { "timestamp": 1773486000000, "datetime": "2026-03-14T11:00:00", "open": 6e-06, "high": 6.04e-06, "low": 5.99e-06, "close": 6.02e-06, "volume": 1792119123.0, "close_time": 1773489599999, "quote_volume": 10794.90634524, "trades": 106, "taker_buy_base": 997401845.0, "taker_buy_quote": 6015.78776353 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 6.02e-06, "high": 6.04e-06, "low": 6.01e-06, "close": 6.02e-06, "volume": 864068372.0, "close_time": 1773493199999, "quote_volume": 5202.33982822, "trades": 49, "taker_buy_base": 749574981.0, "taker_buy_quote": 4513.0432743 }, { "timestamp": 1773493200000, "datetime": "2026-03-14T13:00:00", "open": 6.01e-06, "high": 6.06e-06, "low": 6.01e-06, "close": 6.05e-06, "volume": 1076753623.0, "close_time": 1773496799999, "quote_volume": 6512.34460378, "trades": 55, "taker_buy_base": 787355344.0, "taker_buy_quote": 4765.10830583 }, { "timestamp": 1773496800000, "datetime": "2026-03-14T14:00:00", "open": 6.04e-06, "high": 6.07e-06, "low": 6.01e-06, "close": 6.02e-06, "volume": 2056995107.0, "close_time": 1773500399999, "quote_volume": 12409.79407485, "trades": 68, "taker_buy_base": 1312547308.0, "taker_buy_quote": 7917.84562049 }, { "timestamp": 1773500400000, "datetime": "2026-03-14T15:00:00", "open": 6.01e-06, "high": 6.03e-06, "low": 5.99e-06, "close": 6.02e-06, "volume": 484678208.0, "close_time": 1773503999999, "quote_volume": 2911.59631678, "trades": 49, "taker_buy_base": 124452575.0, "taker_buy_quote": 747.99842251 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 6.01e-06, "high": 6.04e-06, "low": 6e-06, "close": 6.03e-06, "volume": 3206189382.0, "close_time": 1773507599999, "quote_volume": 19323.05787631, "trades": 69, "taker_buy_base": 2542987277.0, "taker_buy_quote": 15329.34001786 }, { "timestamp": 1773507600000, "datetime": "2026-03-14T17:00:00", "open": 6.02e-06, "high": 6.02e-06, "low": 5.98e-06, "close": 5.99e-06, "volume": 1979646339.0, "close_time": 1773511199999, "quote_volume": 11869.70129419, "trades": 73, "taker_buy_base": 338927670.0, "taker_buy_quote": 2032.76645318 }, { "timestamp": 1773511200000, "datetime": "2026-03-14T18:00:00", "open": 5.99e-06, "high": 6e-06, "low": 5.97e-06, "close": 6e-06, "volume": 1899450494.0, "close_time": 1773514799999, "quote_volume": 11361.2358841, "trades": 70, "taker_buy_base": 988929761.0, "taker_buy_quote": 5917.20280666 }, { "timestamp": 1773514800000, "datetime": "2026-03-14T19:00:00", "open": 5.99e-06, "high": 6e-06, "low": 5.98e-06, "close": 5.99e-06, "volume": 3588151346.0, "close_time": 1773518399999, "quote_volume": 21481.7047503, "trades": 88, "taker_buy_base": 1794803960.0, "taker_buy_quote": 10754.66617277 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 5.98e-06, "high": 5.98e-06, "low": 5.96e-06, "close": 5.98e-06, "volume": 1098833079.0, "close_time": 1773521999999, "quote_volume": 6566.40025097, "trades": 53, "taker_buy_base": 98220094.0, "taker_buy_quote": 587.05407127 }, { "timestamp": 1773522000000, "datetime": "2026-03-14T21:00:00", "open": 5.97e-06, "high": 6e-06, "low": 5.97e-06, "close": 6e-06, "volume": 850252274.0, "close_time": 1773525599999, "quote_volume": 5090.50782445, "trades": 26, "taker_buy_base": 782279055.0, "taker_buy_quote": 4684.68333717 }, { "timestamp": 1773525600000, "datetime": "2026-03-14T22:00:00", "open": 6e-06, "high": 6.01e-06, "low": 5.98e-06, "close": 5.99e-06, "volume": 2077473646.0, "close_time": 1773529199999, "quote_volume": 12459.42085789, "trades": 49, "taker_buy_base": 1390053714.0, "taker_buy_quote": 8336.87974963 }, { "timestamp": 1773529200000, "datetime": "2026-03-14T23:00:00", "open": 5.99e-06, "high": 6.04e-06, "low": 5.99e-06, "close": 6.04e-06, "volume": 9144482004.0, "close_time": 1773532799999, "quote_volume": 55160.07509655, "trades": 178, "taker_buy_base": 5352270114.0, "taker_buy_quote": 32277.09228522 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 6.04e-06, "high": 6.04e-06, "low": 5.99e-06, "close": 5.99e-06, "volume": 3032131721.0, "close_time": 1773536399999, "quote_volume": 18215.35829915, "trades": 109, "taker_buy_base": 1072035180.0, "taker_buy_quote": 6444.74359351 }, { "timestamp": 1773536400000, "datetime": "2026-03-15T01:00:00", "open": 5.99e-06, "high": 6.01e-06, "low": 5.97e-06, "close": 6.01e-06, "volume": 1624280477.0, "close_time": 1773539999999, "quote_volume": 9742.59353982, "trades": 74, "taker_buy_base": 499778748.0, "taker_buy_quote": 2997.80240619 }, { "timestamp": 1773540000000, "datetime": "2026-03-15T02:00:00", "open": 6.01e-06, "high": 6.09e-06, "low": 6e-06, "close": 6.06e-06, "volume": 3793625595.0, "close_time": 1773543599999, "quote_volume": 22901.71841253, "trades": 173, "taker_buy_base": 2188346219.0, "taker_buy_quote": 13216.72283802 }, { "timestamp": 1773543600000, "datetime": "2026-03-15T03:00:00", "open": 6.07e-06, "high": 6.07e-06, "low": 6.01e-06, "close": 6.01e-06, "volume": 2397057714.0, "close_time": 1773547199999, "quote_volume": 14456.20790609, "trades": 90, "taker_buy_base": 437819309.0, "taker_buy_quote": 2638.51387432 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 6.01e-06, "high": 6.02e-06, "low": 5.98e-06, "close": 6e-06, "volume": 1826165025.0, "close_time": 1773550799999, "quote_volume": 10935.09027718, "trades": 127, "taker_buy_base": 931975159.0, "taker_buy_quote": 5578.68412057 }, { "timestamp": 1773550800000, "datetime": "2026-03-15T05:00:00", "open": 6e-06, "high": 6.02e-06, "low": 5.97e-06, "close": 5.97e-06, "volume": 1781782271.0, "close_time": 1773554399999, "quote_volume": 10671.19184855, "trades": 64, "taker_buy_base": 724116963.0, "taker_buy_quote": 4336.12012628 }, { "timestamp": 1773554400000, "datetime": "2026-03-15T06:00:00", "open": 5.97e-06, "high": 5.98e-06, "low": 5.94e-06, "close": 5.97e-06, "volume": 7574243387.0, "close_time": 1773557999999, "quote_volume": 45156.15272781, "trades": 178, "taker_buy_base": 1310108878.0, "taker_buy_quote": 7812.08481661 }, { "timestamp": 1773558000000, "datetime": "2026-03-15T07:00:00", "open": 5.96e-06, "high": 5.98e-06, "low": 5.95e-06, "close": 5.97e-06, "volume": 1932473281.0, "close_time": 1773561599999, "quote_volume": 11531.66845686, "trades": 68, "taker_buy_base": 1363212967.0, "taker_buy_quote": 8137.11624861 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 5.98e-06, "high": 6e-06, "low": 5.97e-06, "close": 5.99e-06, "volume": 3549055689.0, "close_time": 1773565199999, "quote_volume": 21249.48751839, "trades": 102, "taker_buy_base": 1239182208.0, "taker_buy_quote": 7427.29486052 }, { "timestamp": 1773565200000, "datetime": "2026-03-15T09:00:00", "open": 6e-06, "high": 6.01e-06, "low": 5.95e-06, "close": 5.97e-06, "volume": 9005346871.0, "close_time": 1773568799999, "quote_volume": 53970.71468009, "trades": 169, "taker_buy_base": 5190042232.0, "taker_buy_quote": 31147.49831207 }, { "timestamp": 1773568800000, "datetime": "2026-03-15T10:00:00", "open": 5.96e-06, "high": 6e-06, "low": 5.96e-06, "close": 5.99e-06, "volume": 6690472027.0, "close_time": 1773572399999, "quote_volume": 40059.76176936, "trades": 105, "taker_buy_base": 3435269869.0, "taker_buy_quote": 20564.89255584 }, { "timestamp": 1773572400000, "datetime": "2026-03-15T11:00:00", "open": 5.99e-06, "high": 6.02e-06, "low": 5.99e-06, "close": 6.02e-06, "volume": 4552666062.0, "close_time": 1773575999999, "quote_volume": 27297.4259549, "trades": 34, "taker_buy_base": 3385683976.0, "taker_buy_quote": 20306.83844785 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 6.01e-06, "high": 6.02e-06, "low": 6e-06, "close": 6e-06, "volume": 470965216.0, "close_time": 1773579599999, "quote_volume": 2832.46068005, "trades": 36, "taker_buy_base": 234387868.0, "taker_buy_quote": 1410.76628568 }, { "timestamp": 1773579600000, "datetime": "2026-03-15T13:00:00", "open": 6e-06, "high": 6.01e-06, "low": 5.91e-06, "close": 5.95e-06, "volume": 5800792234.0, "close_time": 1773583199999, "quote_volume": 34416.02104625, "trades": 228, "taker_buy_base": 1575530528.0, "taker_buy_quote": 9358.76677559 }, { "timestamp": 1773583200000, "datetime": "2026-03-15T14:00:00", "open": 5.95e-06, "high": 5.96e-06, "low": 5.93e-06, "close": 5.95e-06, "volume": 889806570.0, "close_time": 1773586799999, "quote_volume": 5280.69750379, "trades": 53, "taker_buy_base": 784956613.0, "taker_buy_quote": 4657.71618533 }, { "timestamp": 1773586800000, "datetime": "2026-03-15T15:00:00", "open": 5.94e-06, "high": 5.96e-06, "low": 5.93e-06, "close": 5.94e-06, "volume": 1933510425.0, "close_time": 1773590399999, "quote_volume": 11486.56492138, "trades": 81, "taker_buy_base": 475005646.0, "taker_buy_quote": 2824.2296006 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 5.93e-06, "high": 5.96e-06, "low": 5.91e-06, "close": 5.92e-06, "volume": 1316042501.0, "close_time": 1773593999999, "quote_volume": 7792.22972069, "trades": 77, "taker_buy_base": 606879956.0, "taker_buy_quote": 3594.30546666 }, { "timestamp": 1773594000000, "datetime": "2026-03-15T17:00:00", "open": 5.92e-06, "high": 5.99e-06, "low": 5.91e-06, "close": 5.96e-06, "volume": 5619245311.0, "close_time": 1773597599999, "quote_volume": 33322.99871376, "trades": 139, "taker_buy_base": 1594728018.0, "taker_buy_quote": 9478.2665563 }, { "timestamp": 1773597600000, "datetime": "2026-03-15T18:00:00", "open": 5.96e-06, "high": 5.98e-06, "low": 5.89e-06, "close": 5.91e-06, "volume": 8854672218.0, "close_time": 1773601199999, "quote_volume": 52701.47992763, "trades": 196, "taker_buy_base": 6291393307.0, "taker_buy_quote": 37510.74373731 }, { "timestamp": 1773601200000, "datetime": "2026-03-15T19:00:00", "open": 5.91e-06, "high": 5.95e-06, "low": 5.9e-06, "close": 5.95e-06, "volume": 2986581560.0, "close_time": 1773604799999, "quote_volume": 17744.93065268, "trades": 80, "taker_buy_base": 2458566549.0, "taker_buy_quote": 14616.06653358 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 5.95e-06, "high": 5.98e-06, "low": 5.93e-06, "close": 5.94e-06, "volume": 1392051364.0, "close_time": 1773608399999, "quote_volume": 8294.69031956, "trades": 76, "taker_buy_base": 1033981923.0, "taker_buy_quote": 6162.90897979 }, { "timestamp": 1773608400000, "datetime": "2026-03-15T21:00:00", "open": 5.95e-06, "high": 6e-06, "low": 5.93e-06, "close": 5.99e-06, "volume": 6478264009.0, "close_time": 1773611999999, "quote_volume": 38653.06105943, "trades": 207, "taker_buy_base": 4281177393.0, "taker_buy_quote": 25550.42996046 }, { "timestamp": 1773612000000, "datetime": "2026-03-15T22:00:00", "open": 5.99e-06, "high": 6.1e-06, "low": 5.93e-06, "close": 6.08e-06, "volume": 17139737987.0, "close_time": 1773615599999, "quote_volume": 103151.56585051, "trades": 627, "taker_buy_base": 8712149707.0, "taker_buy_quote": 52356.42823963 }, { "timestamp": 1773615600000, "datetime": "2026-03-15T23:00:00", "open": 6.09e-06, "high": 6.1e-06, "low": 6.01e-06, "close": 6.07e-06, "volume": 9012701788.0, "close_time": 1773619199999, "quote_volume": 54582.91438974, "trades": 263, "taker_buy_base": 5543927605.0, "taker_buy_quote": 33596.58012527 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 6.09e-06, "high": 6.2e-06, "low": 6.09e-06, "close": 6.18e-06, "volume": 12195189254.0, "close_time": 1773622799999, "quote_volume": 74757.33224514, "trades": 368, "taker_buy_base": 6390082775.0, "taker_buy_quote": 39182.11380318 }, { "timestamp": 1773622800000, "datetime": "2026-03-16T01:00:00", "open": 6.18e-06, "high": 6.21e-06, "low": 6.11e-06, "close": 6.18e-06, "volume": 4482969138.0, "close_time": 1773626399999, "quote_volume": 27727.08062556, "trades": 267, "taker_buy_base": 1753791581.0, "taker_buy_quote": 10850.0571295 }, { "timestamp": 1773626400000, "datetime": "2026-03-16T02:00:00", "open": 6.17e-06, "high": 6.19e-06, "low": 6.1e-06, "close": 6.18e-06, "volume": 1180001257.0, "close_time": 1773629999999, "quote_volume": 7270.82369734, "trades": 130, "taker_buy_base": 758744381.0, "taker_buy_quote": 4675.60971648 }, { "timestamp": 1773630000000, "datetime": "2026-03-16T03:00:00", "open": 6.16e-06, "high": 6.41e-06, "low": 6.15e-06, "close": 6.36e-06, "volume": 19613659953.0, "close_time": 1773633599999, "quote_volume": 123341.74100292, "trades": 832, "taker_buy_base": 11798335011.0, "taker_buy_quote": 74161.20735297 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 6.36e-06, "high": 6.54e-06, "low": 6.36e-06, "close": 6.52e-06, "volume": 29242977637.0, "close_time": 1773637199999, "quote_volume": 189140.62720186, "trades": 978, "taker_buy_base": 16221402376.0, "taker_buy_quote": 105034.4693237 }, { "timestamp": 1773637200000, "datetime": "2026-03-16T05:00:00", "open": 6.52e-06, "high": 6.61e-06, "low": 6.49e-06, "close": 6.56e-06, "volume": 43112525441.0, "close_time": 1773640799999, "quote_volume": 283291.58333521, "trades": 863, "taker_buy_base": 18579896868.0, "taker_buy_quote": 122127.18830359 }, { "timestamp": 1773640800000, "datetime": "2026-03-16T06:00:00", "open": 6.57e-06, "high": 6.63e-06, "low": 6.48e-06, "close": 6.61e-06, "volume": 32390997849.0, "close_time": 1773644399999, "quote_volume": 212461.59445833, "trades": 776, "taker_buy_base": 17148853033.0, "taker_buy_quote": 112676.03212079 }, { "timestamp": 1773644400000, "datetime": "2026-03-16T07:00:00", "open": 6.62e-06, "high": 6.79e-06, "low": 6.62e-06, "close": 6.76e-06, "volume": 39510871861.0, "close_time": 1773647999999, "quote_volume": 265001.22706426, "trades": 934, "taker_buy_base": 21555129938.0, "taker_buy_quote": 144557.36086105 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 6.77e-06, "high": 6.85e-06, "low": 6.57e-06, "close": 6.57e-06, "volume": 43348838972.0, "close_time": 1773651599999, "quote_volume": 289809.09195666, "trades": 1155, "taker_buy_base": 21595784605.0, "taker_buy_quote": 144416.97406541 }, { "timestamp": 1773651600000, "datetime": "2026-03-16T09:00:00", "open": 6.57e-06, "high": 6.7e-06, "low": 6.56e-06, "close": 6.66e-06, "volume": 22081699491.0, "close_time": 1773655199999, "quote_volume": 146540.22877851, "trades": 578, "taker_buy_base": 12387520420.0, "taker_buy_quote": 82258.36632611 }, { "timestamp": 1773655200000, "datetime": "2026-03-16T10:00:00", "open": 6.67e-06, "high": 6.68e-06, "low": 6.5e-06, "close": 6.53e-06, "volume": 20046575895.0, "close_time": 1773658799999, "quote_volume": 131880.99178898, "trades": 474, "taker_buy_base": 11732403788.0, "taker_buy_quote": 77134.33879943 }, { "timestamp": 1773658800000, "datetime": "2026-03-16T11:00:00", "open": 6.52e-06, "high": 6.52e-06, "low": 6.43e-06, "close": 6.47e-06, "volume": 13117424892.0, "close_time": 1773662399999, "quote_volume": 85038.64764916, "trades": 367, "taker_buy_base": 7135791043.0, "taker_buy_quote": 46300.42178205 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 6.48e-06, "high": 6.55e-06, "low": 6.45e-06, "close": 6.55e-06, "volume": 17489488915.0, "close_time": 1773665999999, "quote_volume": 113402.89239441, "trades": 421, "taker_buy_base": 9449771438.0, "taker_buy_quote": 61265.92784381 }, { "timestamp": 1773666000000, "datetime": "2026-03-16T13:00:00", "open": 6.55e-06, "high": 6.59e-06, "low": 6.47e-06, "close": 6.51e-06, "volume": 18490029807.0, "close_time": 1773669599999, "quote_volume": 120958.05791471, "trades": 567, "taker_buy_base": 8502202508.0, "taker_buy_quote": 55603.58477997 }, { "timestamp": 1773669600000, "datetime": "2026-03-16T14:00:00", "open": 6.52e-06, "high": 6.6e-06, "low": 6.44e-06, "close": 6.55e-06, "volume": 27788947329.0, "close_time": 1773673199999, "quote_volume": 181748.90177535, "trades": 828, "taker_buy_base": 15395251484.0, "taker_buy_quote": 100866.04895223 }, { "timestamp": 1773673200000, "datetime": "2026-03-16T15:00:00", "open": 6.56e-06, "high": 6.57e-06, "low": 6.46e-06, "close": 6.46e-06, "volume": 6584775083.0, "close_time": 1773676799999, "quote_volume": 42913.79753051, "trades": 340, "taker_buy_base": 3291328439.0, "taker_buy_quote": 21455.33431034 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 6.46e-06, "high": 6.54e-06, "low": 6.45e-06, "close": 6.51e-06, "volume": 6063940835.0, "close_time": 1773680399999, "quote_volume": 39425.71865596, "trades": 310, "taker_buy_base": 4301867672.0, "taker_buy_quote": 27982.97496995 }, { "timestamp": 1773680400000, "datetime": "2026-03-16T17:00:00", "open": 6.51e-06, "high": 6.55e-06, "low": 6.5e-06, "close": 6.53e-06, "volume": 12305274634.0, "close_time": 1773683999999, "quote_volume": 80206.26793312, "trades": 328, "taker_buy_base": 5573810842.0, "taker_buy_quote": 36361.99441392 }, { "timestamp": 1773684000000, "datetime": "2026-03-16T18:00:00", "open": 6.53e-06, "high": 6.6e-06, "low": 6.51e-06, "close": 6.53e-06, "volume": 15763346011.0, "close_time": 1773687599999, "quote_volume": 103420.13961674, "trades": 496, "taker_buy_base": 9803737295.0, "taker_buy_quote": 64294.20304431 }, { "timestamp": 1773687600000, "datetime": "2026-03-16T19:00:00", "open": 6.53e-06, "high": 6.62e-06, "low": 6.51e-06, "close": 6.56e-06, "volume": 3882903304.0, "close_time": 1773691199999, "quote_volume": 25504.12731766, "trades": 243, "taker_buy_base": 2659868171.0, "taker_buy_quote": 17484.65929144 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 6.57e-06, "high": 6.62e-06, "low": 6.56e-06, "close": 6.59e-06, "volume": 2475081295.0, "close_time": 1773694799999, "quote_volume": 16314.11076878, "trades": 196, "taker_buy_base": 1523621356.0, "taker_buy_quote": 10056.38480914 }, { "timestamp": 1773694800000, "datetime": "2026-03-16T21:00:00", "open": 6.58e-06, "high": 6.64e-06, "low": 6.56e-06, "close": 6.59e-06, "volume": 21809908586.0, "close_time": 1773698399999, "quote_volume": 143556.00089305, "trades": 369, "taker_buy_base": 13245087794.0, "taker_buy_quote": 87172.47750187 }, { "timestamp": 1773698400000, "datetime": "2026-03-16T22:00:00", "open": 6.59e-06, "high": 6.7e-06, "low": 6.59e-06, "close": 6.67e-06, "volume": 20125657167.0, "close_time": 1773701999999, "quote_volume": 133988.01574798, "trades": 457, "taker_buy_base": 13456821425.0, "taker_buy_quote": 89606.86116682 }, { "timestamp": 1773702000000, "datetime": "2026-03-16T23:00:00", "open": 6.67e-06, "high": 6.68e-06, "low": 6.59e-06, "close": 6.64e-06, "volume": 9067806787.0, "close_time": 1773705599999, "quote_volume": 60170.46008708, "trades": 310, "taker_buy_base": 5278015638.0, "taker_buy_quote": 35030.76395308 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 6.65e-06, "high": 6.68e-06, "low": 6.6e-06, "close": 6.67e-06, "volume": 6155606679.0, "close_time": 1773709199999, "quote_volume": 40878.68369394, "trades": 251, "taker_buy_base": 4469244516.0, "taker_buy_quote": 29689.47572423 }, { "timestamp": 1773709200000, "datetime": "2026-03-17T01:00:00", "open": 6.66e-06, "high": 6.68e-06, "low": 6.62e-06, "close": 6.66e-06, "volume": 5820054652.0, "close_time": 1773712799999, "quote_volume": 38701.40630487, "trades": 216, "taker_buy_base": 2485214487.0, "taker_buy_quote": 16544.88613731 }, { "timestamp": 1773712800000, "datetime": "2026-03-17T02:00:00", "open": 6.66e-06, "high": 6.69e-06, "low": 6.6e-06, "close": 6.61e-06, "volume": 4570182187.0, "close_time": 1773716399999, "quote_volume": 30273.39175761, "trades": 198, "taker_buy_base": 1719126632.0, "taker_buy_quote": 11398.33931863 }, { "timestamp": 1773716400000, "datetime": "2026-03-17T03:00:00", "open": 6.6e-06, "high": 6.62e-06, "low": 6.49e-06, "close": 6.52e-06, "volume": 10522946378.0, "close_time": 1773719999999, "quote_volume": 68717.36613368, "trades": 497, "taker_buy_base": 3698548691.0, "taker_buy_quote": 24188.79513396 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 6.52e-06, "high": 6.53e-06, "low": 6.38e-06, "close": 6.44e-06, "volume": 10895999167.0, "close_time": 1773723599999, "quote_volume": 70422.48432413, "trades": 429, "taker_buy_base": 5909235312.0, "taker_buy_quote": 38295.32320553 }, { "timestamp": 1773723600000, "datetime": "2026-03-17T05:00:00", "open": 6.44e-06, "high": 6.45e-06, "low": 6.36e-06, "close": 6.4e-06, "volume": 6732665251.0, "close_time": 1773727199999, "quote_volume": 43118.17436398, "trades": 203, "taker_buy_base": 3078931290.0, "taker_buy_quote": 19714.56854854 }, { "timestamp": 1773727200000, "datetime": "2026-03-17T06:00:00", "open": 6.41e-06, "high": 6.43e-06, "low": 6.38e-06, "close": 6.41e-06, "volume": 8548656788.0, "close_time": 1773730799999, "quote_volume": 54759.21621889, "trades": 190, "taker_buy_base": 3241186662.0, "taker_buy_quote": 20774.57095035 }, { "timestamp": 1773730800000, "datetime": "2026-03-17T07:00:00", "open": 6.42e-06, "high": 6.48e-06, "low": 6.42e-06, "close": 6.45e-06, "volume": 4124158476.0, "close_time": 1773734399999, "quote_volume": 26563.70791209, "trades": 206, "taker_buy_base": 1620287575.0, "taker_buy_quote": 10443.98332988 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 6.45e-06, "high": 6.53e-06, "low": 6.45e-06, "close": 6.52e-06, "volume": 12549851932.0, "close_time": 1773737999999, "quote_volume": 81568.64276746, "trades": 349, "taker_buy_base": 7856204891.0, "taker_buy_quote": 51067.92288718 }, { "timestamp": 1773738000000, "datetime": "2026-03-17T09:00:00", "open": 6.52e-06, "high": 6.57e-06, "low": 6.48e-06, "close": 6.54e-06, "volume": 17097025610.0, "close_time": 1773741599999, "quote_volume": 111710.38214965, "trades": 415, "taker_buy_base": 7395953618.0, "taker_buy_quote": 48354.32091385 }, { "timestamp": 1773741600000, "datetime": "2026-03-17T10:00:00", "open": 6.52e-06, "high": 6.52e-06, "low": 6.48e-06, "close": 6.52e-06, "volume": 4204467897.0, "close_time": 1773745199999, "quote_volume": 27360.76251049, "trades": 130, "taker_buy_base": 2108286118.0, "taker_buy_quote": 13723.5802059 }, { "timestamp": 1773745200000, "datetime": "2026-03-17T11:00:00", "open": 6.52e-06, "high": 6.54e-06, "low": 6.46e-06, "close": 6.47e-06, "volume": 2237654980.0, "close_time": 1773748799999, "quote_volume": 14560.67820212, "trades": 129, "taker_buy_base": 1126062513.0, "taker_buy_quote": 7343.81108685 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 6.47e-06, "high": 6.49e-06, "low": 6.4e-06, "close": 6.41e-06, "volume": 10130929846.0, "close_time": 1773752399999, "quote_volume": 65377.5369836, "trades": 313, "taker_buy_base": 5347336116.0, "taker_buy_quote": 34550.19372453 }, { "timestamp": 1773752400000, "datetime": "2026-03-17T13:00:00", "open": 6.42e-06, "high": 6.48e-06, "low": 6.41e-06, "close": 6.45e-06, "volume": 7829847017.0, "close_time": 1773755999999, "quote_volume": 50437.27053036, "trades": 297, "taker_buy_base": 3895710736.0, "taker_buy_quote": 25113.61470393 }, { "timestamp": 1773756000000, "datetime": "2026-03-17T14:00:00", "open": 6.43e-06, "high": 6.53e-06, "low": 6.43e-06, "close": 6.49e-06, "volume": 2116481114.0, "close_time": 1773759599999, "quote_volume": 13698.84060907, "trades": 166, "taker_buy_base": 1225813495.0, "taker_buy_quote": 7929.33838175 }, { "timestamp": 1773759600000, "datetime": "2026-03-17T15:00:00", "open": 6.49e-06, "high": 6.52e-06, "low": 6.43e-06, "close": 6.47e-06, "volume": 1514750992.0, "close_time": 1773763199999, "quote_volume": 9795.75111173, "trades": 143, "taker_buy_base": 979326549.0, "taker_buy_quote": 6339.02303992 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 6.47e-06, "high": 6.53e-06, "low": 6.46e-06, "close": 6.5e-06, "volume": 7358029942.0, "close_time": 1773766799999, "quote_volume": 47859.52295376, "trades": 210, "taker_buy_base": 5603654550.0, "taker_buy_quote": 36475.16261188 }, { "timestamp": 1773766800000, "datetime": "2026-03-17T17:00:00", "open": 6.5e-06, "high": 6.53e-06, "low": 6.48e-06, "close": 6.52e-06, "volume": 2333798979.0, "close_time": 1773770399999, "quote_volume": 15175.6562427, "trades": 102, "taker_buy_base": 1095229864.0, "taker_buy_quote": 7123.70812797 }, { "timestamp": 1773770400000, "datetime": "2026-03-17T18:00:00", "open": 6.51e-06, "high": 6.55e-06, "low": 6.49e-06, "close": 6.54e-06, "volume": 2553209355.0, "close_time": 1773773999999, "quote_volume": 16658.11129947, "trades": 132, "taker_buy_base": 1697037857.0, "taker_buy_quote": 11085.85625952 }, { "timestamp": 1773774000000, "datetime": "2026-03-17T19:00:00", "open": 6.55e-06, "high": 6.56e-06, "low": 6.5e-06, "close": 6.51e-06, "volume": 2401099858.0, "close_time": 1773777599999, "quote_volume": 15671.21265935, "trades": 171, "taker_buy_base": 1636123896.0, "taker_buy_quote": 10687.53537019 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 6.51e-06, "high": 6.54e-06, "low": 6.49e-06, "close": 6.52e-06, "volume": 2353331808.0, "close_time": 1773781199999, "quote_volume": 15303.16652614, "trades": 104, "taker_buy_base": 1615321767.0, "taker_buy_quote": 10509.23823812 }, { "timestamp": 1773781200000, "datetime": "2026-03-17T21:00:00", "open": 6.53e-06, "high": 6.77e-06, "low": 6.52e-06, "close": 6.72e-06, "volume": 40164460138.0, "close_time": 1773784799999, "quote_volume": 268675.6003673, "trades": 983, "taker_buy_base": 20969789040.0, "taker_buy_quote": 140023.71742638 }, { "timestamp": 1773784800000, "datetime": "2026-03-17T22:00:00", "open": 6.71e-06, "high": 6.76e-06, "low": 6.61e-06, "close": 6.66e-06, "volume": 9667224944.0, "close_time": 1773788399999, "quote_volume": 64849.91184291, "trades": 357, "taker_buy_base": 5191920472.0, "taker_buy_quote": 34876.0508814 }, { "timestamp": 1773788400000, "datetime": "2026-03-17T23:00:00", "open": 6.67e-06, "high": 6.75e-06, "low": 6.61e-06, "close": 6.64e-06, "volume": 13932249972.0, "close_time": 1773791999999, "quote_volume": 93199.22673503, "trades": 359, "taker_buy_base": 7313232405.0, "taker_buy_quote": 48954.77262619 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 6.63e-06, "high": 6.65e-06, "low": 6.58e-06, "close": 6.62e-06, "volume": 6314040723.0, "close_time": 1773795599999, "quote_volume": 41781.159286, "trades": 241, "taker_buy_base": 2771010800.0, "taker_buy_quote": 18349.35384835 }, { "timestamp": 1773795600000, "datetime": "2026-03-18T01:00:00", "open": 6.63e-06, "high": 6.8e-06, "low": 6.61e-06, "close": 6.79e-06, "volume": 11677199018.0, "close_time": 1773799199999, "quote_volume": 78529.21665032, "trades": 516, "taker_buy_base": 6004579497.0, "taker_buy_quote": 40423.40097532 }, { "timestamp": 1773799200000, "datetime": "2026-03-18T02:00:00", "open": 6.78e-06, "high": 7.01e-06, "low": 6.78e-06, "close": 6.94e-06, "volume": 38821773146.0, "close_time": 1773802799999, "quote_volume": 268771.84963991, "trades": 1240, "taker_buy_base": 20428395568.0, "taker_buy_quote": 141445.11268155 }, { "timestamp": 1773802800000, "datetime": "2026-03-18T03:00:00", "open": 6.96e-06, "high": 7.23e-06, "low": 6.8e-06, "close": 6.94e-06, "volume": 82985977165.0, "close_time": 1773806399999, "quote_volume": 578311.32311279, "trades": 1994, "taker_buy_base": 41390112514.0, "taker_buy_quote": 289205.37440491 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 6.95e-06, "high": 6.97e-06, "low": 6.67e-06, "close": 6.73e-06, "volume": 31529862797.0, "close_time": 1773809999999, "quote_volume": 213030.48942131, "trades": 807, "taker_buy_base": 11883953949.0, "taker_buy_quote": 80271.06564539 }, { "timestamp": 1773810000000, "datetime": "2026-03-18T05:00:00", "open": 6.72e-06, "high": 6.85e-06, "low": 6.7e-06, "close": 6.72e-06, "volume": 8103120117.0, "close_time": 1773813599999, "quote_volume": 54771.87872891, "trades": 359, "taker_buy_base": 4371656108.0, "taker_buy_quote": 29610.49647381 }, { "timestamp": 1773813600000, "datetime": "2026-03-18T06:00:00", "open": 6.72e-06, "high": 6.76e-06, "low": 6.69e-06, "close": 6.69e-06, "volume": 9198141022.0, "close_time": 1773817199999, "quote_volume": 61774.86230926, "trades": 358, "taker_buy_base": 3196738941.0, "taker_buy_quote": 21470.58853263 }, { "timestamp": 1773817200000, "datetime": "2026-03-18T07:00:00", "open": 6.69e-06, "high": 6.71e-06, "low": 6.63e-06, "close": 6.68e-06, "volume": 17140117818.0, "close_time": 1773820799999, "quote_volume": 114414.16074873, "trades": 475, "taker_buy_base": 7812539757.0, "taker_buy_quote": 52203.22232136 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 6.7e-06, "high": 6.74e-06, "low": 6.69e-06, "close": 6.73e-06, "volume": 3760117568.0, "close_time": 1773824399999, "quote_volume": 25258.63236196, "trades": 216, "taker_buy_base": 2303267705.0, "taker_buy_quote": 15472.41393265 }, { "timestamp": 1773824400000, "datetime": "2026-03-18T09:00:00", "open": 6.73e-06, "high": 6.76e-06, "low": 6.69e-06, "close": 6.72e-06, "volume": 5132327662.0, "close_time": 1773827999999, "quote_volume": 34485.6606951, "trades": 214, "taker_buy_base": 2790892638.0, "taker_buy_quote": 18781.97282783 }, { "timestamp": 1773828000000, "datetime": "2026-03-18T10:00:00", "open": 6.71e-06, "high": 6.75e-06, "low": 6.61e-06, "close": 6.65e-06, "volume": 7813579799.0, "close_time": 1773831599999, "quote_volume": 52128.1948098, "trades": 274, "taker_buy_base": 2743031123.0, "taker_buy_quote": 18288.89823187 }, { "timestamp": 1773831600000, "datetime": "2026-03-18T11:00:00", "open": 6.64e-06, "high": 6.65e-06, "low": 6.42e-06, "close": 6.44e-06, "volume": 58661147566.0, "close_time": 1773835199999, "quote_volume": 383341.18894391, "trades": 961, "taker_buy_base": 17751446121.0, "taker_buy_quote": 116381.45775913 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 6.42e-06, "high": 6.42e-06, "low": 6.24e-06, "close": 6.26e-06, "volume": 26584452513.0, "close_time": 1773838799999, "quote_volume": 167993.5301047, "trades": 759, "taker_buy_base": 11300275430.0, "taker_buy_quote": 71454.22854278 }, { "timestamp": 1773838800000, "datetime": "2026-03-18T13:00:00", "open": 6.25e-06, "high": 6.27e-06, "low": 6.21e-06, "close": 6.24e-06, "volume": 16276872202.0, "close_time": 1773842399999, "quote_volume": 101658.76230777, "trades": 417, "taker_buy_base": 10251699749.0, "taker_buy_quote": 64032.87707629 }, { "timestamp": 1773842400000, "datetime": "2026-03-18T14:00:00", "open": 6.24e-06, "high": 6.24e-06, "low": 6.07e-06, "close": 6.08e-06, "volume": 16500562038.0, "close_time": 1773845999999, "quote_volume": 101094.11930483, "trades": 530, "taker_buy_base": 6552747392.0, "taker_buy_quote": 40176.26276897 }, { "timestamp": 1773846000000, "datetime": "2026-03-18T15:00:00", "open": 6.08e-06, "high": 6.11e-06, "low": 6.03e-06, "close": 6.09e-06, "volume": 22798971970.0, "close_time": 1773849599999, "quote_volume": 138115.06485881, "trades": 513, "taker_buy_base": 5645595868.0, "taker_buy_quote": 34307.45338023 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 6.08e-06, "high": 6.12e-06, "low": 6.03e-06, "close": 6.08e-06, "volume": 2965765266.0, "close_time": 1773853199999, "quote_volume": 17994.51548257, "trades": 248, "taker_buy_base": 1740613084.0, "taker_buy_quote": 10557.63097841 }, { "timestamp": 1773853200000, "datetime": "2026-03-18T17:00:00", "open": 6.09e-06, "high": 6.16e-06, "low": 6.05e-06, "close": 6.12e-06, "volume": 7270546423.0, "close_time": 1773856799999, "quote_volume": 44360.84665342, "trades": 389, "taker_buy_base": 2140236205.0, "taker_buy_quote": 13087.29610137 }, { "timestamp": 1773856800000, "datetime": "2026-03-18T18:00:00", "open": 6.12e-06, "high": 6.22e-06, "low": 6.11e-06, "close": 6.12e-06, "volume": 9532616457.0, "close_time": 1773860399999, "quote_volume": 58664.27411154, "trades": 595, "taker_buy_base": 4335441231.0, "taker_buy_quote": 26690.78621863 }, { "timestamp": 1773860400000, "datetime": "2026-03-18T19:00:00", "open": 6.12e-06, "high": 6.18e-06, "low": 6.11e-06, "close": 6.11e-06, "volume": 5802542233.0, "close_time": 1773863999999, "quote_volume": 35653.50291321, "trades": 314, "taker_buy_base": 1611226065.0, "taker_buy_quote": 9898.09157763 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 6.1e-06, "high": 6.16e-06, "low": 6.05e-06, "close": 6.14e-06, "volume": 5813825896.0, "close_time": 1773867599999, "quote_volume": 35494.8814047, "trades": 283, "taker_buy_base": 3552223238.0, "taker_buy_quote": 21700.58797487 }, { "timestamp": 1773867600000, "datetime": "2026-03-18T21:00:00", "open": 6.14e-06, "high": 6.2e-06, "low": 6.13e-06, "close": 6.18e-06, "volume": 5779662489.0, "close_time": 1773871199999, "quote_volume": 35646.15097612, "trades": 160, "taker_buy_base": 2922426753.0, "taker_buy_quote": 18048.47866662 }, { "timestamp": 1773871200000, "datetime": "2026-03-18T22:00:00", "open": 6.17e-06, "high": 6.17e-06, "low": 6.12e-06, "close": 6.16e-06, "volume": 9810978981.0, "close_time": 1773874799999, "quote_volume": 60260.37666191, "trades": 167, "taker_buy_base": 5200002945.0, "taker_buy_quote": 31995.55693316 }, { "timestamp": 1773874800000, "datetime": "2026-03-18T23:00:00", "open": 6.16e-06, "high": 6.17e-06, "low": 6.12e-06, "close": 6.16e-06, "volume": 1403933063.0, "close_time": 1773878399999, "quote_volume": 8635.60893848, "trades": 71, "taker_buy_base": 447990302.0, "taker_buy_quote": 2758.94536926 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 6.16e-06, "high": 6.17e-06, "low": 6.14e-06, "close": 6.14e-06, "volume": 2399391261.0, "close_time": 1773881999999, "quote_volume": 14778.64871673, "trades": 97, "taker_buy_base": 1018399504.0, "taker_buy_quote": 6274.8224471 }, { "timestamp": 1773882000000, "datetime": "2026-03-19T01:00:00", "open": 6.14e-06, "high": 6.16e-06, "low": 6.14e-06, "close": 6.14e-06, "volume": 2024669892.0, "close_time": 1773885599999, "quote_volume": 12452.32842558, "trades": 53, "taker_buy_base": 1076754467.0, "taker_buy_quote": 6619.99342942 }, { "timestamp": 1773885600000, "datetime": "2026-03-19T02:00:00", "open": 6.13e-06, "high": 6.14e-06, "low": 6.1e-06, "close": 6.12e-06, "volume": 1244259767.0, "close_time": 1773889199999, "quote_volume": 7616.62185452, "trades": 109, "taker_buy_base": 443015744.0, "taker_buy_quote": 2712.82743381 }, { "timestamp": 1773889200000, "datetime": "2026-03-19T03:00:00", "open": 6.13e-06, "high": 6.25e-06, "low": 6.12e-06, "close": 6.19e-06, "volume": 4861004942.0, "close_time": 1773892799999, "quote_volume": 30078.81301674, "trades": 433, "taker_buy_base": 3239080147.0, "taker_buy_quote": 20051.23022194 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 6.18e-06, "high": 6.19e-06, "low": 6.13e-06, "close": 6.13e-06, "volume": 879764429.0, "close_time": 1773896399999, "quote_volume": 5424.55220136, "trades": 82, "taker_buy_base": 381510081.0, "taker_buy_quote": 2353.72876146 }, { "timestamp": 1773896400000, "datetime": "2026-03-19T05:00:00", "open": 6.14e-06, "high": 6.14e-06, "low": 6.09e-06, "close": 6.1e-06, "volume": 5757704470.0, "close_time": 1773899999999, "quote_volume": 35242.80433591, "trades": 152, "taker_buy_base": 4460095923.0, "taker_buy_quote": 27313.55713605 }, { "timestamp": 1773900000000, "datetime": "2026-03-19T06:00:00", "open": 6.09e-06, "high": 6.12e-06, "low": 6.09e-06, "close": 6.11e-06, "volume": 2538664065.0, "close_time": 1773903599999, "quote_volume": 15494.56057246, "trades": 78, "taker_buy_base": 791227437.0, "taker_buy_quote": 4830.82212838 }, { "timestamp": 1773903600000, "datetime": "2026-03-19T07:00:00", "open": 6.11e-06, "high": 6.12e-06, "low": 6.01e-06, "close": 6.06e-06, "volume": 5598773957.0, "close_time": 1773907199999, "quote_volume": 33991.54888945, "trades": 394, "taker_buy_base": 2817408104.0, "taker_buy_quote": 17114.50239589 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 6.05e-06, "high": 6.08e-06, "low": 6.03e-06, "close": 6.05e-06, "volume": 2986402263.0, "close_time": 1773910799999, "quote_volume": 18073.15554678, "trades": 124, "taker_buy_base": 1706525452.0, "taker_buy_quote": 10328.4824622 }, { "timestamp": 1773910800000, "datetime": "2026-03-19T09:00:00", "open": 6.05e-06, "high": 6.12e-06, "low": 6.05e-06, "close": 6.12e-06, "volume": 5085108090.0, "close_time": 1773914399999, "quote_volume": 31006.45477157, "trades": 152, "taker_buy_base": 1604753663.0, "taker_buy_quote": 9765.17876451 }, { "timestamp": 1773914400000, "datetime": "2026-03-19T10:00:00", "open": 6.11e-06, "high": 6.11e-06, "low": 6.06e-06, "close": 6.07e-06, "volume": 1628205407.0, "close_time": 1773917999999, "quote_volume": 9909.99082401, "trades": 96, "taker_buy_base": 699477023.0, "taker_buy_quote": 4260.12650178 }, { "timestamp": 1773918000000, "datetime": "2026-03-19T11:00:00", "open": 6.07e-06, "high": 6.08e-06, "low": 6.05e-06, "close": 6.05e-06, "volume": 1336972705.0, "close_time": 1773921599999, "quote_volume": 8102.95145624, "trades": 80, "taker_buy_base": 542413766.0, "taker_buy_quote": 3287.07049336 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 6.04e-06, "high": 6.05e-06, "low": 5.91e-06, "close": 5.91e-06, "volume": 17250832451.0, "close_time": 1773925199999, "quote_volume": 103136.62740481, "trades": 539, "taker_buy_base": 6934629027.0, "taker_buy_quote": 41418.11519973 }, { "timestamp": 1773925200000, "datetime": "2026-03-19T13:00:00", "open": 5.91e-06, "high": 5.98e-06, "low": 5.89e-06, "close": 5.95e-06, "volume": 7089044431.0, "close_time": 1773928799999, "quote_volume": 41979.98778525, "trades": 378, "taker_buy_base": 3372841957.0, "taker_buy_quote": 19992.75932183 }, { "timestamp": 1773928800000, "datetime": "2026-03-19T14:00:00", "open": 5.96e-06, "high": 5.97e-06, "low": 5.88e-06, "close": 5.91e-06, "volume": 5118732008.0, "close_time": 1773932399999, "quote_volume": 30205.41259043, "trades": 188, "taker_buy_base": 2447265570.0, "taker_buy_quote": 14451.63652608 }, { "timestamp": 1773932400000, "datetime": "2026-03-19T15:00:00", "open": 5.9e-06, "high": 5.94e-06, "low": 5.85e-06, "close": 5.9e-06, "volume": 9893128886.0, "close_time": 1773935999999, "quote_volume": 58324.65024923, "trades": 314, "taker_buy_base": 5866792698.0, "taker_buy_quote": 34704.78092489 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 5.9e-06, "high": 5.9e-06, "low": 5.85e-06, "close": 5.87e-06, "volume": 1947139785.0, "close_time": 1773939599999, "quote_volume": 11430.24168225, "trades": 133, "taker_buy_base": 929939285.0, "taker_buy_quote": 5460.87479808 }, { "timestamp": 1773939600000, "datetime": "2026-03-19T17:00:00", "open": 5.86e-06, "high": 5.93e-06, "low": 5.83e-06, "close": 5.93e-06, "volume": 2513594397.0, "close_time": 1773943199999, "quote_volume": 14773.78765874, "trades": 195, "taker_buy_base": 1946914838.0, "taker_buy_quote": 11439.27365198 }, { "timestamp": 1773943200000, "datetime": "2026-03-19T18:00:00", "open": 5.92e-06, "high": 5.92e-06, "low": 5.89e-06, "close": 5.91e-06, "volume": 1491042349.0, "close_time": 1773946799999, "quote_volume": 8808.53875299, "trades": 63, "taker_buy_base": 1134282338.0, "taker_buy_quote": 6702.6163851 }, { "timestamp": 1773946800000, "datetime": "2026-03-19T19:00:00", "open": 5.92e-06, "high": 6.01e-06, "low": 5.92e-06, "close": 5.95e-06, "volume": 4323416130.0, "close_time": 1773950399999, "quote_volume": 25778.73491176, "trades": 307, "taker_buy_base": 2851668636.0, "taker_buy_quote": 17003.32037469 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 5.95e-06, "high": 5.98e-06, "low": 5.95e-06, "close": 5.97e-06, "volume": 1042186768.0, "close_time": 1773953999999, "quote_volume": 6216.42755297, "trades": 60, "taker_buy_base": 515746162.0, "taker_buy_quote": 3077.33361872 }, { "timestamp": 1773954000000, "datetime": "2026-03-19T21:00:00", "open": 5.97e-06, "high": 5.99e-06, "low": 5.96e-06, "close": 5.97e-06, "volume": 1290823319.0, "close_time": 1773957599999, "quote_volume": 7714.22652709, "trades": 132, "taker_buy_base": 462931510.0, "taker_buy_quote": 2764.7488598 }, { "timestamp": 1773957600000, "datetime": "2026-03-19T22:00:00", "open": 5.97e-06, "high": 5.98e-06, "low": 5.92e-06, "close": 5.95e-06, "volume": 2138994801.0, "close_time": 1773961199999, "quote_volume": 12730.4797741, "trades": 259, "taker_buy_base": 928091364.0, "taker_buy_quote": 5528.86900448 }, { "timestamp": 1773961200000, "datetime": "2026-03-19T23:00:00", "open": 5.96e-06, "high": 5.98e-06, "low": 5.94e-06, "close": 5.96e-06, "volume": 7463704853.0, "close_time": 1773964799999, "quote_volume": 44553.64141115, "trades": 107, "taker_buy_base": 2519904784.0, "taker_buy_quote": 15039.98850392 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 5.96e-06, "high": 5.99e-06, "low": 5.94e-06, "close": 5.98e-06, "volume": 1630229560.0, "close_time": 1773968399999, "quote_volume": 9725.87656803, "trades": 96, "taker_buy_base": 864026627.0, "taker_buy_quote": 5153.99070299 }, { "timestamp": 1773968400000, "datetime": "2026-03-20T01:00:00", "open": 5.99e-06, "high": 6.04e-06, "low": 5.99e-06, "close": 6.03e-06, "volume": 2435867642.0, "close_time": 1773971999999, "quote_volume": 14669.81444612, "trades": 137, "taker_buy_base": 1652713597.0, "taker_buy_quote": 9951.06226052 }, { "timestamp": 1773972000000, "datetime": "2026-03-20T02:00:00", "open": 6.02e-06, "high": 6.03e-06, "low": 5.98e-06, "close": 6.01e-06, "volume": 2160342058.0, "close_time": 1773975599999, "quote_volume": 12968.11186014, "trades": 106, "taker_buy_base": 981925713.0, "taker_buy_quote": 5894.68986359 }, { "timestamp": 1773975600000, "datetime": "2026-03-20T03:00:00", "open": 6.01e-06, "high": 6.06e-06, "low": 6e-06, "close": 6.01e-06, "volume": 2217379144.0, "close_time": 1773979199999, "quote_volume": 13383.33121374, "trades": 175, "taker_buy_base": 1359843357.0, "taker_buy_quote": 8207.79557794 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 6.01e-06, "high": 6.03e-06, "low": 5.99e-06, "close": 6.02e-06, "volume": 3330362030.0, "close_time": 1773982799999, "quote_volume": 20024.14874031, "trades": 126, "taker_buy_base": 1904623772.0, "taker_buy_quote": 11454.78523808 }, { "timestamp": 1773982800000, "datetime": "2026-03-20T05:00:00", "open": 6.02e-06, "high": 6.1e-06, "low": 6.02e-06, "close": 6.07e-06, "volume": 4317546089.0, "close_time": 1773986399999, "quote_volume": 26105.63900733, "trades": 253, "taker_buy_base": 2904545222.0, "taker_buy_quote": 17551.9338761 }, { "timestamp": 1773986400000, "datetime": "2026-03-20T06:00:00", "open": 6.07e-06, "high": 6.09e-06, "low": 6.01e-06, "close": 6.02e-06, "volume": 1704714772.0, "close_time": 1773989999999, "quote_volume": 10322.92326382, "trades": 137, "taker_buy_base": 729011844.0, "taker_buy_quote": 4420.30200116 }, { "timestamp": 1773990000000, "datetime": "2026-03-20T07:00:00", "open": 6.01e-06, "high": 6.04e-06, "low": 5.97e-06, "close": 6.04e-06, "volume": 1762151077.0, "close_time": 1773993599999, "quote_volume": 10576.56142454, "trades": 185, "taker_buy_base": 794865696.0, "taker_buy_quote": 4770.36637012 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 6.03e-06, "high": 6.09e-06, "low": 6.03e-06, "close": 6.05e-06, "volume": 7264065721.0, "close_time": 1773997199999, "quote_volume": 44018.25763433, "trades": 164, "taker_buy_base": 3231369877.0, "taker_buy_quote": 19576.62058039 }, { "timestamp": 1773997200000, "datetime": "2026-03-20T09:00:00", "open": 6.03e-06, "high": 6.04e-06, "low": 6e-06, "close": 6.02e-06, "volume": 4326481731.0, "close_time": 1774000799999, "quote_volume": 26043.85591236, "trades": 200, "taker_buy_base": 2045184999.0, "taker_buy_quote": 12312.87785308 }, { "timestamp": 1774000800000, "datetime": "2026-03-20T10:00:00", "open": 6.01e-06, "high": 6.03e-06, "low": 5.98e-06, "close": 6.02e-06, "volume": 2247027942.0, "close_time": 1774004399999, "quote_volume": 13494.28346275, "trades": 78, "taker_buy_base": 691038801.0, "taker_buy_quote": 4153.32086856 }, { "timestamp": 1774004400000, "datetime": "2026-03-20T11:00:00", "open": 6.03e-06, "high": 6.04e-06, "low": 5.97e-06, "close": 6e-06, "volume": 5986602179.0, "close_time": 1774007999999, "quote_volume": 35926.5028299, "trades": 181, "taker_buy_base": 737650772.0, "taker_buy_quote": 4435.50461357 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 6e-06, "high": 6.01e-06, "low": 5.95e-06, "close": 5.96e-06, "volume": 2669720635.0, "close_time": 1774011599999, "quote_volume": 15942.07981913, "trades": 126, "taker_buy_base": 1322429583.0, "taker_buy_quote": 7901.80557411 }, { "timestamp": 1774011600000, "datetime": "2026-03-20T13:00:00", "open": 5.96e-06, "high": 5.98e-06, "low": 5.91e-06, "close": 5.92e-06, "volume": 5958172523.0, "close_time": 1774015199999, "quote_volume": 35426.14053898, "trades": 249, "taker_buy_base": 3278312618.0, "taker_buy_quote": 19474.29866894 }, { "timestamp": 1774015200000, "datetime": "2026-03-20T14:00:00", "open": 5.91e-06, "high": 5.98e-06, "low": 5.9e-06, "close": 5.93e-06, "volume": 5739843597.0, "close_time": 1774018799999, "quote_volume": 34080.70337343, "trades": 236, "taker_buy_base": 2973071823.0, "taker_buy_quote": 17664.91822032 }, { "timestamp": 1774018800000, "datetime": "2026-03-20T15:00:00", "open": 5.94e-06, "high": 5.97e-06, "low": 5.92e-06, "close": 5.96e-06, "volume": 1903613297.0, "close_time": 1774022399999, "quote_volume": 11328.29673172, "trades": 138, "taker_buy_base": 1151053247.0, "taker_buy_quote": 6847.68619339 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 5.97e-06, "high": 5.97e-06, "low": 5.93e-06, "close": 5.96e-06, "volume": 3611833011.0, "close_time": 1774025999999, "quote_volume": 21516.3909691, "trades": 124, "taker_buy_base": 1936599009.0, "taker_buy_quote": 11538.20765816 }, { "timestamp": 1774026000000, "datetime": "2026-03-20T17:00:00", "open": 5.96e-06, "high": 5.97e-06, "low": 5.92e-06, "close": 5.97e-06, "volume": 3120158379.0, "close_time": 1774029599999, "quote_volume": 18536.22452326, "trades": 139, "taker_buy_base": 1457336969.0, "taker_buy_quote": 8652.77813697 }, { "timestamp": 1774029600000, "datetime": "2026-03-20T18:00:00", "open": 5.97e-06, "high": 5.97e-06, "low": 5.89e-06, "close": 5.91e-06, "volume": 7979818853.0, "close_time": 1774033199999, "quote_volume": 47218.09798844, "trades": 331, "taker_buy_base": 2354768573.0, "taker_buy_quote": 13985.05939339 }, { "timestamp": 1774033200000, "datetime": "2026-03-20T19:00:00", "open": 5.92e-06, "high": 5.94e-06, "low": 5.88e-06, "close": 5.93e-06, "volume": 4018325076.0, "close_time": 1774036799999, "quote_volume": 23730.91151834, "trades": 313, "taker_buy_base": 1078642691.0, "taker_buy_quote": 6385.59909415 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 5.93e-06, "high": 5.94e-06, "low": 5.88e-06, "close": 5.92e-06, "volume": 1928004949.0, "close_time": 1774040399999, "quote_volume": 11385.43087449, "trades": 241, "taker_buy_base": 659916977.0, "taker_buy_quote": 3895.89954273 }, { "timestamp": 1774040400000, "datetime": "2026-03-20T21:00:00", "open": 5.92e-06, "high": 5.97e-06, "low": 5.91e-06, "close": 5.94e-06, "volume": 2580291346.0, "close_time": 1774043999999, "quote_volume": 15351.88319325, "trades": 136, "taker_buy_base": 1099689132.0, "taker_buy_quote": 6536.13061029 }, { "timestamp": 1774044000000, "datetime": "2026-03-20T22:00:00", "open": 5.95e-06, "high": 5.98e-06, "low": 5.95e-06, "close": 5.95e-06, "volume": 5118931849.0, "close_time": 1774047599999, "quote_volume": 30507.37078532, "trades": 180, "taker_buy_base": 4585837694.0, "taker_buy_quote": 27335.34420446 }, { "timestamp": 1774047600000, "datetime": "2026-03-20T23:00:00", "open": 5.94e-06, "high": 5.95e-06, "low": 5.91e-06, "close": 5.93e-06, "volume": 1589598187.0, "close_time": 1774051199999, "quote_volume": 9412.01334093, "trades": 84, "taker_buy_base": 610421659.0, "taker_buy_quote": 3611.96321327 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 5.93e-06, "high": 5.95e-06, "low": 5.91e-06, "close": 5.95e-06, "volume": 1564453850.0, "close_time": 1774054799999, "quote_volume": 9287.76349105, "trades": 58, "taker_buy_base": 654894565.0, "taker_buy_quote": 3888.99118236 }, { "timestamp": 1774054800000, "datetime": "2026-03-21T01:00:00", "open": 5.95e-06, "high": 5.97e-06, "low": 5.92e-06, "close": 5.93e-06, "volume": 1386104522.0, "close_time": 1774058399999, "quote_volume": 8229.46523716, "trades": 79, "taker_buy_base": 981660250.0, "taker_buy_quote": 5826.39226331 }, { "timestamp": 1774058400000, "datetime": "2026-03-21T02:00:00", "open": 5.92e-06, "high": 5.97e-06, "low": 5.92e-06, "close": 5.96e-06, "volume": 1189490366.0, "close_time": 1774061999999, "quote_volume": 7056.24317192, "trades": 54, "taker_buy_base": 520381526.0, "taker_buy_quote": 3083.5004847 }, { "timestamp": 1774062000000, "datetime": "2026-03-21T03:00:00", "open": 5.95e-06, "high": 5.95e-06, "low": 5.93e-06, "close": 5.93e-06, "volume": 75677263.0, "close_time": 1774065599999, "quote_volume": 449.5528925, "trades": 21, "taker_buy_base": 48544153.0, "taker_buy_quote": 288.35579824 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 5.94e-06, "high": 5.96e-06, "low": 5.92e-06, "close": 5.93e-06, "volume": 3104715564.0, "close_time": 1774069199999, "quote_volume": 18463.64019501, "trades": 52, "taker_buy_base": 2270914207.0, "taker_buy_quote": 13517.05520241 }, { "timestamp": 1774069200000, "datetime": "2026-03-21T05:00:00", "open": 5.94e-06, "high": 5.98e-06, "low": 5.94e-06, "close": 5.96e-06, "volume": 3366695784.0, "close_time": 1774072799999, "quote_volume": 20091.4508866, "trades": 111, "taker_buy_base": 2196396469.0, "taker_buy_quote": 13103.81981208 }, { "timestamp": 1774072800000, "datetime": "2026-03-21T06:00:00", "open": 5.95e-06, "high": 5.98e-06, "low": 5.94e-06, "close": 5.94e-06, "volume": 2077819651.0, "close_time": 1774076399999, "quote_volume": 12387.14901496, "trades": 133, "taker_buy_base": 637472341.0, "taker_buy_quote": 3804.12840348 }, { "timestamp": 1774076400000, "datetime": "2026-03-21T07:00:00", "open": 5.95e-06, "high": 5.96e-06, "low": 5.93e-06, "close": 5.93e-06, "volume": 796224691.0, "close_time": 1774079999999, "quote_volume": 4723.49109221, "trades": 49, "taker_buy_base": 351958270.0, "taker_buy_quote": 2087.42279157 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 5.95e-06, "high": 5.97e-06, "low": 5.94e-06, "close": 5.96e-06, "volume": 1854809942.0, "close_time": 1774083599999, "quote_volume": 11043.24615613, "trades": 72, "taker_buy_base": 1716388672.0, "taker_buy_quote": 10220.33546189 }, { "timestamp": 1774083600000, "datetime": "2026-03-21T09:00:00", "open": 5.97e-06, "high": 5.98e-06, "low": 5.95e-06, "close": 5.96e-06, "volume": 1320217699.0, "close_time": 1774087199999, "quote_volume": 7875.01625792, "trades": 58, "taker_buy_base": 379386507.0, "taker_buy_quote": 2263.36431704 }, { "timestamp": 1774087200000, "datetime": "2026-03-21T10:00:00", "open": 5.95e-06, "high": 5.96e-06, "low": 5.91e-06, "close": 5.93e-06, "volume": 1510354099.0, "close_time": 1774090799999, "quote_volume": 8949.29122449, "trades": 68, "taker_buy_base": 217586719.0, "taker_buy_quote": 1288.19038045 }, { "timestamp": 1774090800000, "datetime": "2026-03-21T11:00:00", "open": 5.91e-06, "high": 5.93e-06, "low": 5.91e-06, "close": 5.93e-06, "volume": 823840188.0, "close_time": 1774094399999, "quote_volume": 4884.18229083, "trades": 30, "taker_buy_base": 765178242.0, "taker_buy_quote": 4537.17944436 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 5.92e-06, "high": 5.94e-06, "low": 5.91e-06, "close": 5.92e-06, "volume": 959351846.0, "close_time": 1774097999999, "quote_volume": 5678.42436374, "trades": 28, "taker_buy_base": 345443580.0, "taker_buy_quote": 2048.4136823 }, { "timestamp": 1774098000000, "datetime": "2026-03-21T13:00:00", "open": 5.92e-06, "high": 5.93e-06, "low": 5.91e-06, "close": 5.92e-06, "volume": 514368128.0, "close_time": 1774101599999, "quote_volume": 3046.02485118, "trades": 40, "taker_buy_base": 389278653.0, "taker_buy_quote": 2305.64746058 }, { "timestamp": 1774101600000, "datetime": "2026-03-21T14:00:00", "open": 5.93e-06, "high": 5.97e-06, "low": 5.92e-06, "close": 5.92e-06, "volume": 3002125185.0, "close_time": 1774105199999, "quote_volume": 17856.83420902, "trades": 119, "taker_buy_base": 1839848942.0, "taker_buy_quote": 10958.53781605 }, { "timestamp": 1774105200000, "datetime": "2026-03-21T15:00:00", "open": 5.94e-06, "high": 6.01e-06, "low": 5.94e-06, "close": 6e-06, "volume": 2886167568.0, "close_time": 1774108799999, "quote_volume": 17226.07611396, "trades": 155, "taker_buy_base": 1370451463.0, "taker_buy_quote": 8188.29039087 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 6.01e-06, "high": 6.01e-06, "low": 5.96e-06, "close": 5.96e-06, "volume": 2526453840.0, "close_time": 1774112399999, "quote_volume": 15097.39448477, "trades": 86, "taker_buy_base": 1240007067.0, "taker_buy_quote": 7416.82669567 }, { "timestamp": 1774112400000, "datetime": "2026-03-21T17:00:00", "open": 5.95e-06, "high": 5.96e-06, "low": 5.93e-06, "close": 5.94e-06, "volume": 1408863258.0, "close_time": 1774115999999, "quote_volume": 8371.75161387, "trades": 60, "taker_buy_base": 873134093.0, "taker_buy_quote": 5187.10599337 }, { "timestamp": 1774116000000, "datetime": "2026-03-21T18:00:00", "open": 5.95e-06, "high": 5.95e-06, "low": 5.94e-06, "close": 5.94e-06, "volume": 2031414904.0, "close_time": 1774119599999, "quote_volume": 12081.87795513, "trades": 35, "taker_buy_base": 1074807599.0, "taker_buy_quote": 6393.06932604 }, { "timestamp": 1774119600000, "datetime": "2026-03-21T19:00:00", "open": 5.94e-06, "high": 5.95e-06, "low": 5.93e-06, "close": 5.95e-06, "volume": 1026047411.0, "close_time": 1774123199999, "quote_volume": 6098.15144957, "trades": 43, "taker_buy_base": 738356764.0, "taker_buy_quote": 4389.11773159 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 5.94e-06, "high": 5.99e-06, "low": 5.94e-06, "close": 5.99e-06, "volume": 1507945414.0, "close_time": 1774126799999, "quote_volume": 8992.14247537, "trades": 128, "taker_buy_base": 605840210.0, "taker_buy_quote": 3610.20804609 }, { "timestamp": 1774126800000, "datetime": "2026-03-21T21:00:00", "open": 5.98e-06, "high": 6e-06, "low": 5.96e-06, "close": 5.96e-06, "volume": 1942312687.0, "close_time": 1774130399999, "quote_volume": 11617.49572704, "trades": 81, "taker_buy_base": 933139501.0, "taker_buy_quote": 5577.61427279 }, { "timestamp": 1774130400000, "datetime": "2026-03-21T22:00:00", "open": 5.96e-06, "high": 5.96e-06, "low": 5.93e-06, "close": 5.94e-06, "volume": 4712109785.0, "close_time": 1774133999999, "quote_volume": 27997.23057725, "trades": 84, "taker_buy_base": 479281989.0, "taker_buy_quote": 2852.28357892 }, { "timestamp": 1774134000000, "datetime": "2026-03-21T23:00:00", "open": 5.94e-06, "high": 5.94e-06, "low": 5.72e-06, "close": 5.77e-06, "volume": 23930535944.0, "close_time": 1774137599999, "quote_volume": 139078.0826663, "trades": 848, "taker_buy_base": 15682229851.0, "taker_buy_quote": 91137.21342365 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 5.76e-06, "high": 5.81e-06, "low": 5.66e-06, "close": 5.78e-06, "volume": 13069200147.0, "close_time": 1774141199999, "quote_volume": 75070.45986003, "trades": 618, "taker_buy_base": 5518415418.0, "taker_buy_quote": 31710.18492944 }, { "timestamp": 1774141200000, "datetime": "2026-03-22T01:00:00", "open": 5.78e-06, "high": 5.8e-06, "low": 5.74e-06, "close": 5.78e-06, "volume": 3970452158.0, "close_time": 1774144799999, "quote_volume": 22901.05643179, "trades": 173, "taker_buy_base": 1503699512.0, "taker_buy_quote": 8683.34685423 }, { "timestamp": 1774144800000, "datetime": "2026-03-22T02:00:00", "open": 5.79e-06, "high": 5.83e-06, "low": 5.76e-06, "close": 5.82e-06, "volume": 1084343152.0, "close_time": 1774148399999, "quote_volume": 6288.77570335, "trades": 105, "taker_buy_base": 626716834.0, "taker_buy_quote": 3636.65700055 }, { "timestamp": 1774148400000, "datetime": "2026-03-22T03:00:00", "open": 5.8e-06, "high": 5.86e-06, "low": 5.78e-06, "close": 5.82e-06, "volume": 2114359364.0, "close_time": 1774151999999, "quote_volume": 12314.48496732, "trades": 126, "taker_buy_base": 1108732273.0, "taker_buy_quote": 6463.16695279 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 5.81e-06, "high": 5.86e-06, "low": 5.81e-06, "close": 5.85e-06, "volume": 2742030013.0, "close_time": 1774155599999, "quote_volume": 16016.51554262, "trades": 116, "taker_buy_base": 1952579448.0, "taker_buy_quote": 11406.37325414 }, { "timestamp": 1774155600000, "datetime": "2026-03-22T05:00:00", "open": 5.85e-06, "high": 5.85e-06, "low": 5.82e-06, "close": 5.82e-06, "volume": 1039856653.0, "close_time": 1774159199999, "quote_volume": 6065.99667517, "trades": 45, "taker_buy_base": 337574026.0, "taker_buy_quote": 1968.68146092 }, { "timestamp": 1774159200000, "datetime": "2026-03-22T06:00:00", "open": 5.82e-06, "high": 5.82e-06, "low": 5.78e-06, "close": 5.81e-06, "volume": 2895281771.0, "close_time": 1774162799999, "quote_volume": 16787.38701918, "trades": 115, "taker_buy_base": 1688554642.0, "taker_buy_quote": 9791.87397484 }, { "timestamp": 1774162800000, "datetime": "2026-03-22T07:00:00", "open": 5.81e-06, "high": 5.82e-06, "low": 5.78e-06, "close": 5.78e-06, "volume": 1021161865.0, "close_time": 1774166399999, "quote_volume": 5929.28446212, "trades": 57, "taker_buy_base": 770090204.0, "taker_buy_quote": 4473.66790582 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 5.77e-06, "high": 5.77e-06, "low": 5.74e-06, "close": 5.77e-06, "volume": 2866412749.0, "close_time": 1774169999999, "quote_volume": 16512.17946178, "trades": 135, "taker_buy_base": 1250796787.0, "taker_buy_quote": 7210.90927677 }, { "timestamp": 1774170000000, "datetime": "2026-03-22T09:00:00", "open": 5.78e-06, "high": 5.79e-06, "low": 5.76e-06, "close": 5.77e-06, "volume": 1336165200.0, "close_time": 1774173599999, "quote_volume": 7712.39261245, "trades": 63, "taker_buy_base": 883865442.0, "taker_buy_quote": 5102.82389186 }, { "timestamp": 1774173600000, "datetime": "2026-03-22T10:00:00", "open": 5.77e-06, "high": 5.77e-06, "low": 5.73e-06, "close": 5.74e-06, "volume": 691738065.0, "close_time": 1774177199999, "quote_volume": 3974.03281226, "trades": 54, "taker_buy_base": 284809741.0, "taker_buy_quote": 1637.05991565 }, { "timestamp": 1774177200000, "datetime": "2026-03-22T11:00:00", "open": 5.73e-06, "high": 5.74e-06, "low": 5.71e-06, "close": 5.72e-06, "volume": 1202267283.0, "close_time": 1774180799999, "quote_volume": 6887.74977243, "trades": 73, "taker_buy_base": 694893353.0, "taker_buy_quote": 3982.26094486 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 5.72e-06, "high": 5.77e-06, "low": 5.71e-06, "close": 5.74e-06, "volume": 1479486602.0, "close_time": 1774184399999, "quote_volume": 8486.1936638, "trades": 95, "taker_buy_base": 697986670.0, "taker_buy_quote": 4004.67963824 }, { "timestamp": 1774184400000, "datetime": "2026-03-22T13:00:00", "open": 5.75e-06, "high": 5.76e-06, "low": 5.72e-06, "close": 5.74e-06, "volume": 976852638.0, "close_time": 1774187999999, "quote_volume": 5607.58221047, "trades": 67, "taker_buy_base": 727592799.0, "taker_buy_quote": 4178.24061477 }, { "timestamp": 1774188000000, "datetime": "2026-03-22T14:00:00", "open": 5.74e-06, "high": 5.76e-06, "low": 5.72e-06, "close": 5.73e-06, "volume": 919314379.0, "close_time": 1774191599999, "quote_volume": 5276.10659551, "trades": 67, "taker_buy_base": 571142862.0, "taker_buy_quote": 3279.32726939 }, { "timestamp": 1774191600000, "datetime": "2026-03-22T15:00:00", "open": 5.74e-06, "high": 5.75e-06, "low": 5.73e-06, "close": 5.75e-06, "volume": 944263245.0, "close_time": 1774195199999, "quote_volume": 5423.19018672, "trades": 38, "taker_buy_base": 845683318.0, "taker_buy_quote": 4857.36196419 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 5.75e-06, "high": 5.77e-06, "low": 5.74e-06, "close": 5.75e-06, "volume": 546949686.0, "close_time": 1774198799999, "quote_volume": 3148.97326462, "trades": 56, "taker_buy_base": 125301240.0, "taker_buy_quote": 722.12053275 }, { "timestamp": 1774198800000, "datetime": "2026-03-22T17:00:00", "open": 5.74e-06, "high": 5.75e-06, "low": 5.73e-06, "close": 5.73e-06, "volume": 60192247.0, "close_time": 1774202399999, "quote_volume": 345.14659742, "trades": 29, "taker_buy_base": 37457156.0, "taker_buy_quote": 214.85182868 }, { "timestamp": 1774202400000, "datetime": "2026-03-22T18:00:00", "open": 5.72e-06, "high": 5.74e-06, "low": 5.69e-06, "close": 5.72e-06, "volume": 8031318479.0, "close_time": 1774205999999, "quote_volume": 45789.99160083, "trades": 137, "taker_buy_base": 295367175.0, "taker_buy_quote": 1691.42845149 }, { "timestamp": 1774206000000, "datetime": "2026-03-22T19:00:00", "open": 5.7e-06, "high": 5.71e-06, "low": 5.67e-06, "close": 5.7e-06, "volume": 3322474155.0, "close_time": 1774209599999, "quote_volume": 18869.24414823, "trades": 103, "taker_buy_base": 601084100.0, "taker_buy_quote": 3424.95734864 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 5.7e-06, "high": 5.72e-06, "low": 5.69e-06, "close": 5.69e-06, "volume": 821047763.0, "close_time": 1774213199999, "quote_volume": 4679.43235706, "trades": 60, "taker_buy_base": 455413946.0, "taker_buy_quote": 2595.93595141 }, { "timestamp": 1774213200000, "datetime": "2026-03-22T21:00:00", "open": 5.7e-06, "high": 5.7e-06, "low": 5.59e-06, "close": 5.65e-06, "volume": 6855280941.0, "close_time": 1774216799999, "quote_volume": 38623.55274464, "trades": 282, "taker_buy_base": 2624693867.0, "taker_buy_quote": 14792.48870145 }, { "timestamp": 1774216800000, "datetime": "2026-03-22T22:00:00", "open": 5.63e-06, "high": 5.71e-06, "low": 5.62e-06, "close": 5.71e-06, "volume": 1725557992.0, "close_time": 1774220399999, "quote_volume": 9772.15910412, "trades": 133, "taker_buy_base": 717950055.0, "taker_buy_quote": 4075.74680523 }, { "timestamp": 1774220400000, "datetime": "2026-03-22T23:00:00", "open": 5.71e-06, "high": 5.73e-06, "low": 5.69e-06, "close": 5.7e-06, "volume": 773682838.0, "close_time": 1774223999999, "quote_volume": 4413.30081315, "trades": 182, "taker_buy_base": 530731737.0, "taker_buy_quote": 3028.17314781 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 5.7e-06, "high": 5.74e-06, "low": 5.67e-06, "close": 5.72e-06, "volume": 5097948786.0, "close_time": 1774227599999, "quote_volume": 29060.11401302, "trades": 316, "taker_buy_base": 1552938605.0, "taker_buy_quote": 8865.80592885 }, { "timestamp": 1774227600000, "datetime": "2026-03-23T01:00:00", "open": 5.73e-06, "high": 5.77e-06, "low": 5.71e-06, "close": 5.74e-06, "volume": 2432379473.0, "close_time": 1774231199999, "quote_volume": 13985.56050077, "trades": 233, "taker_buy_base": 2208916653.0, "taker_buy_quote": 12701.27166065 }, { "timestamp": 1774231200000, "datetime": "2026-03-23T02:00:00", "open": 5.75e-06, "high": 5.81e-06, "low": 5.73e-06, "close": 5.78e-06, "volume": 1548470352.0, "close_time": 1774234799999, "quote_volume": 8942.12797975, "trades": 255, "taker_buy_base": 799266479.0, "taker_buy_quote": 4612.3762046 }, { "timestamp": 1774234800000, "datetime": "2026-03-23T03:00:00", "open": 5.78e-06, "high": 5.82e-06, "low": 5.77e-06, "close": 5.78e-06, "volume": 1345514655.0, "close_time": 1774238399999, "quote_volume": 7796.65892022, "trades": 225, "taker_buy_base": 1159605644.0, "taker_buy_quote": 6721.64440439 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 5.78e-06, "high": 5.82e-06, "low": 5.77e-06, "close": 5.82e-06, "volume": 174371669.0, "close_time": 1774241999999, "quote_volume": 1008.39422781, "trades": 152, "taker_buy_base": 123765749.0, "taker_buy_quote": 715.89395488 }, { "timestamp": 1774242000000, "datetime": "2026-03-23T05:00:00", "open": 5.82e-06, "high": 5.87e-06, "low": 5.8e-06, "close": 5.85e-06, "volume": 1204798272.0, "close_time": 1774245599999, "quote_volume": 7028.08101477, "trades": 252, "taker_buy_base": 1107724572.0, "taker_buy_quote": 6463.11814043 }, { "timestamp": 1774245600000, "datetime": "2026-03-23T06:00:00", "open": 5.85e-06, "high": 5.85e-06, "low": 5.76e-06, "close": 5.77e-06, "volume": 1931845830.0, "close_time": 1774249199999, "quote_volume": 11214.70784999, "trades": 167, "taker_buy_base": 587321319.0, "taker_buy_quote": 3416.76086606 }, { "timestamp": 1774249200000, "datetime": "2026-03-23T07:00:00", "open": 5.77e-06, "high": 5.77e-06, "low": 5.71e-06, "close": 5.73e-06, "volume": 1884409219.0, "close_time": 1774252799999, "quote_volume": 10816.31450436, "trades": 182, "taker_buy_base": 571807798.0, "taker_buy_quote": 3283.44559594 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 5.73e-06, "high": 5.74e-06, "low": 5.69e-06, "close": 5.69e-06, "volume": 463161785.0, "close_time": 1774256399999, "quote_volume": 2652.3979671, "trades": 63, "taker_buy_base": 206550049.0, "taker_buy_quote": 1184.28936534 }, { "timestamp": 1774256400000, "datetime": "2026-03-23T09:00:00", "open": 5.7e-06, "high": 5.7e-06, "low": 5.65e-06, "close": 5.7e-06, "volume": 996055175.0, "close_time": 1774259999999, "quote_volume": 5652.45880737, "trades": 117, "taker_buy_base": 498963909.0, "taker_buy_quote": 2834.8858618 }, { "timestamp": 1774260000000, "datetime": "2026-03-23T10:00:00", "open": 5.7e-06, "high": 5.73e-06, "low": 5.68e-06, "close": 5.71e-06, "volume": 592640800.0, "close_time": 1774263599999, "quote_volume": 3383.60843404, "trades": 76, "taker_buy_base": 160077743.0, "taker_buy_quote": 913.68983047 }, { "timestamp": 1774263600000, "datetime": "2026-03-23T11:00:00", "open": 5.71e-06, "high": 6.04e-06, "low": 5.71e-06, "close": 5.89e-06, "volume": 23717735838.0, "close_time": 1774267199999, "quote_volume": 140205.51396912, "trades": 1627, "taker_buy_base": 12840755052.0, "taker_buy_quote": 75919.22962009 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 5.9e-06, "high": 5.97e-06, "low": 5.86e-06, "close": 5.96e-06, "volume": 4662080930.0, "close_time": 1774270799999, "quote_volume": 27624.73147663, "trades": 333, "taker_buy_base": 2227598817.0, "taker_buy_quote": 13237.87876246 }, { "timestamp": 1774270800000, "datetime": "2026-03-23T13:00:00", "open": 5.97e-06, "high": 5.99e-06, "low": 5.91e-06, "close": 5.98e-06, "volume": 3206147890.0, "close_time": 1774274399999, "quote_volume": 19085.85892322, "trades": 221, "taker_buy_base": 1654737320.0, "taker_buy_quote": 9872.19583771 }, { "timestamp": 1774274400000, "datetime": "2026-03-23T14:00:00", "open": 5.99e-06, "high": 6.04e-06, "low": 5.96e-06, "close": 6.02e-06, "volume": 2057306333.0, "close_time": 1774277999999, "quote_volume": 12351.47922366, "trades": 231, "taker_buy_base": 1019271414.0, "taker_buy_quote": 6127.33167554 }, { "timestamp": 1774278000000, "datetime": "2026-03-23T15:00:00", "open": 6.03e-06, "high": 6.07e-06, "low": 5.93e-06, "close": 5.93e-06, "volume": 6096482886.0, "close_time": 1774281599999, "quote_volume": 36600.51773219, "trades": 386, "taker_buy_base": 2937681930.0, "taker_buy_quote": 17683.85303273 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 5.95e-06, "high": 5.96e-06, "low": 5.88e-06, "close": 5.92e-06, "volume": 7222778167.0, "close_time": 1774285199999, "quote_volume": 42834.51569963, "trades": 232, "taker_buy_base": 5259183575.0, "taker_buy_quote": 31212.48551503 }, { "timestamp": 1774285200000, "datetime": "2026-03-23T17:00:00", "open": 5.94e-06, "high": 6e-06, "low": 5.91e-06, "close": 5.98e-06, "volume": 2470637903.0, "close_time": 1774288799999, "quote_volume": 14728.16715164, "trades": 169, "taker_buy_base": 1944097980.0, "taker_buy_quote": 11596.84339465 }, { "timestamp": 1774288800000, "datetime": "2026-03-23T18:00:00", "open": 5.99e-06, "high": 6.03e-06, "low": 5.96e-06, "close": 6.03e-06, "volume": 1797906197.0, "close_time": 1774292399999, "quote_volume": 10764.55263463, "trades": 144, "taker_buy_base": 715045918.0, "taker_buy_quote": 4293.72709638 }, { "timestamp": 1774292400000, "datetime": "2026-03-23T19:00:00", "open": 6.02e-06, "high": 6.05e-06, "low": 5.98e-06, "close": 5.99e-06, "volume": 1385679856.0, "close_time": 1774295999999, "quote_volume": 8327.40863586, "trades": 139, "taker_buy_base": 804189629.0, "taker_buy_quote": 4833.95945354 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 5.98e-06, "high": 6.03e-06, "low": 5.98e-06, "close": 6.01e-06, "volume": 1266602174.0, "close_time": 1774299599999, "quote_volume": 7623.61900723, "trades": 68, "taker_buy_base": 359582724.0, "taker_buy_quote": 2164.04340007 }, { "timestamp": 1774299600000, "datetime": "2026-03-23T21:00:00", "open": 6.02e-06, "high": 6.03e-06, "low": 6e-06, "close": 6.01e-06, "volume": 2868171210.0, "close_time": 1774303199999, "quote_volume": 17266.0017511, "trades": 194, "taker_buy_base": 1520597252.0, "taker_buy_quote": 9159.43694513 }, { "timestamp": 1774303200000, "datetime": "2026-03-23T22:00:00", "open": 6e-06, "high": 6e-06, "low": 5.95e-06, "close": 5.97e-06, "volume": 729413648.0, "close_time": 1774306799999, "quote_volume": 4354.17570979, "trades": 74, "taker_buy_base": 343146521.0, "taker_buy_quote": 2048.15896045 }, { "timestamp": 1774306800000, "datetime": "2026-03-23T23:00:00", "open": 5.96e-06, "high": 5.98e-06, "low": 5.94e-06, "close": 5.97e-06, "volume": 1211565667.0, "close_time": 1774310399999, "quote_volume": 7205.82446326, "trades": 65, "taker_buy_base": 245545223.0, "taker_buy_quote": 1464.31292414 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 5.98e-06, "high": 5.99e-06, "low": 5.9e-06, "close": 5.93e-06, "volume": 3787750034.0, "close_time": 1774313999999, "quote_volume": 22464.32951848, "trades": 268, "taker_buy_base": 865226640.0, "taker_buy_quote": 5139.38074482 }, { "timestamp": 1774314000000, "datetime": "2026-03-24T01:00:00", "open": 5.93e-06, "high": 5.94e-06, "low": 5.86e-06, "close": 5.89e-06, "volume": 2327559910.0, "close_time": 1774317599999, "quote_volume": 13741.33840997, "trades": 171, "taker_buy_base": 1143891527.0, "taker_buy_quote": 6759.24834385 }, { "timestamp": 1774317600000, "datetime": "2026-03-24T02:00:00", "open": 5.88e-06, "high": 5.94e-06, "low": 5.88e-06, "close": 5.9e-06, "volume": 1787825144.0, "close_time": 1774321199999, "quote_volume": 10563.66535683, "trades": 112, "taker_buy_base": 144699307.0, "taker_buy_quote": 855.20730325 }, { "timestamp": 1774321200000, "datetime": "2026-03-24T03:00:00", "open": 5.9e-06, "high": 5.97e-06, "low": 5.9e-06, "close": 5.95e-06, "volume": 997296016.0, "close_time": 1774324799999, "quote_volume": 5909.5544646, "trades": 78, "taker_buy_base": 748966484.0, "taker_buy_quote": 4440.06299222 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 5.96e-06, "high": 5.97e-06, "low": 5.93e-06, "close": 5.95e-06, "volume": 742125050.0, "close_time": 1774328399999, "quote_volume": 4408.94424592, "trades": 54, "taker_buy_base": 585138609.0, "taker_buy_quote": 3476.05227073 }, { "timestamp": 1774328400000, "datetime": "2026-03-24T05:00:00", "open": 5.93e-06, "high": 5.96e-06, "low": 5.91e-06, "close": 5.95e-06, "volume": 406532460.0, "close_time": 1774331999999, "quote_volume": 2417.80593191, "trades": 51, "taker_buy_base": 184451666.0, "taker_buy_quote": 1098.48067301 }, { "timestamp": 1774332000000, "datetime": "2026-03-24T06:00:00", "open": 5.95e-06, "high": 5.95e-06, "low": 5.92e-06, "close": 5.94e-06, "volume": 10413231896.0, "close_time": 1774335599999, "quote_volume": 61783.68863592, "trades": 340, "taker_buy_base": 2007841355.0, "taker_buy_quote": 11921.05370351 }, { "timestamp": 1774335600000, "datetime": "2026-03-24T07:00:00", "open": 5.94e-06, "high": 6.03e-06, "low": 5.94e-06, "close": 6.02e-06, "volume": 6543041479.0, "close_time": 1774339199999, "quote_volume": 39149.80216438, "trades": 282, "taker_buy_base": 4574747749.0, "taker_buy_quote": 27380.25146073 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 6.02e-06, "high": 6.04e-06, "low": 6e-06, "close": 6.02e-06, "volume": 1495638741.0, "close_time": 1774342799999, "quote_volume": 8993.90117601, "trades": 111, "taker_buy_base": 914963373.0, "taker_buy_quote": 5502.17875793 }, { "timestamp": 1774342800000, "datetime": "2026-03-24T09:00:00", "open": 6.01e-06, "high": 6.01e-06, "low": 5.98e-06, "close": 6e-06, "volume": 1836442588.0, "close_time": 1774346399999, "quote_volume": 11016.74367782, "trades": 87, "taker_buy_base": 1187032957.0, "taker_buy_quote": 7121.19897624 }, { "timestamp": 1774346400000, "datetime": "2026-03-24T10:00:00", "open": 6e-06, "high": 6e-06, "low": 5.98e-06, "close": 5.99e-06, "volume": 1614365582.0, "close_time": 1774349999999, "quote_volume": 9672.84952128, "trades": 74, "taker_buy_base": 732341594.0, "taker_buy_quote": 4389.09408195 }, { "timestamp": 1774350000000, "datetime": "2026-03-24T11:00:00", "open": 5.98e-06, "high": 5.99e-06, "low": 5.94e-06, "close": 5.97e-06, "volume": 1767563191.0, "close_time": 1774353599999, "quote_volume": 10553.3922129, "trades": 125, "taker_buy_base": 782472306.0, "taker_buy_quote": 4673.61000331 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 5.96e-06, "high": 5.99e-06, "low": 5.95e-06, "close": 5.99e-06, "volume": 784609524.0, "close_time": 1774357199999, "quote_volume": 4681.75021421, "trades": 58, "taker_buy_base": 427006804.0, "taker_buy_quote": 2547.10502306 }, { "timestamp": 1774357200000, "datetime": "2026-03-24T13:00:00", "open": 5.99e-06, "high": 6e-06, "low": 5.94e-06, "close": 5.94e-06, "volume": 2280924076.0, "close_time": 1774360799999, "quote_volume": 13628.6383083, "trades": 139, "taker_buy_base": 1592877480.0, "taker_buy_quote": 9522.71892475 }, { "timestamp": 1774360800000, "datetime": "2026-03-24T14:00:00", "open": 5.95e-06, "high": 5.97e-06, "low": 5.9e-06, "close": 5.93e-06, "volume": 5946552623.0, "close_time": 1774364399999, "quote_volume": 35240.17203951, "trades": 277, "taker_buy_base": 1653531384.0, "taker_buy_quote": 9806.62797671 }, { "timestamp": 1774364400000, "datetime": "2026-03-24T15:00:00", "open": 5.95e-06, "high": 5.99e-06, "low": 5.94e-06, "close": 5.95e-06, "volume": 1865979048.0, "close_time": 1774367999999, "quote_volume": 11120.81549956, "trades": 147, "taker_buy_base": 1249910587.0, "taker_buy_quote": 7452.86849334 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 5.94e-06, "high": 5.97e-06, "low": 5.93e-06, "close": 5.93e-06, "volume": 2099488053.0, "close_time": 1774371599999, "quote_volume": 12496.90608644, "trades": 129, "taker_buy_base": 1359056411.0, "taker_buy_quote": 8092.85740908 }, { "timestamp": 1774371600000, "datetime": "2026-03-24T17:00:00", "open": 5.93e-06, "high": 5.93e-06, "low": 5.88e-06, "close": 5.9e-06, "volume": 3024590525.0, "close_time": 1774375199999, "quote_volume": 17808.16826729, "trades": 267, "taker_buy_base": 1945879009.0, "taker_buy_quote": 11454.88615764 }, { "timestamp": 1774375200000, "datetime": "2026-03-24T18:00:00", "open": 5.9e-06, "high": 5.96e-06, "low": 5.89e-06, "close": 5.93e-06, "volume": 1743935009.0, "close_time": 1774378799999, "quote_volume": 10309.95637654, "trades": 177, "taker_buy_base": 881199713.0, "taker_buy_quote": 5202.6428261 }, { "timestamp": 1774378800000, "datetime": "2026-03-24T19:00:00", "open": 5.94e-06, "high": 5.96e-06, "low": 5.93e-06, "close": 5.93e-06, "volume": 648956798.0, "close_time": 1774382399999, "quote_volume": 3855.7405712, "trades": 78, "taker_buy_base": 202320880.0, "taker_buy_quote": 1202.49707944 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 5.93e-06, "high": 6.07e-06, "low": 5.93e-06, "close": 6.05e-06, "volume": 8459767502.0, "close_time": 1774385999999, "quote_volume": 51114.81047987, "trades": 409, "taker_buy_base": 7615433411.0, "taker_buy_quote": 46040.42383835 }, { "timestamp": 1774386000000, "datetime": "2026-03-24T21:00:00", "open": 6.05e-06, "high": 6.05e-06, "low": 6e-06, "close": 6.04e-06, "volume": 3201229499.0, "close_time": 1774389599999, "quote_volume": 19290.83119997, "trades": 107, "taker_buy_base": 1130208981.0, "taker_buy_quote": 6814.92619553 }, { "timestamp": 1774389600000, "datetime": "2026-03-24T22:00:00", "open": 6.06e-06, "high": 6.13e-06, "low": 6.05e-06, "close": 6.12e-06, "volume": 15245349904.0, "close_time": 1774393199999, "quote_volume": 93026.79501551, "trades": 474, "taker_buy_base": 11440881372.0, "taker_buy_quote": 69821.40642381 }, { "timestamp": 1774393200000, "datetime": "2026-03-24T23:00:00", "open": 6.13e-06, "high": 6.2e-06, "low": 6.12e-06, "close": 6.17e-06, "volume": 9786413900.0, "close_time": 1774396799999, "quote_volume": 60243.17172528, "trades": 372, "taker_buy_base": 7248963309.0, "taker_buy_quote": 44603.76548912 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 6.19e-06, "high": 6.24e-06, "low": 6.16e-06, "close": 6.19e-06, "volume": 8551325197.0, "close_time": 1774400399999, "quote_volume": 53069.60974271, "trades": 311, "taker_buy_base": 4339485788.0, "taker_buy_quote": 26928.35612073 }, { "timestamp": 1774400400000, "datetime": "2026-03-25T01:00:00", "open": 6.18e-06, "high": 6.19e-06, "low": 6.15e-06, "close": 6.16e-06, "volume": 1060001052.0, "close_time": 1774403999999, "quote_volume": 6540.14357075, "trades": 117, "taker_buy_base": 389639351.0, "taker_buy_quote": 2403.55397747 }, { "timestamp": 1774404000000, "datetime": "2026-03-25T02:00:00", "open": 6.16e-06, "high": 6.17e-06, "low": 6.12e-06, "close": 6.12e-06, "volume": 1452874684.0, "close_time": 1774407599999, "quote_volume": 8934.81135646, "trades": 88, "taker_buy_base": 578338913.0, "taker_buy_quote": 3557.82725585 }, { "timestamp": 1774407600000, "datetime": "2026-03-25T03:00:00", "open": 6.14e-06, "high": 6.16e-06, "low": 6.11e-06, "close": 6.15e-06, "volume": 2437917238.0, "close_time": 1774411199999, "quote_volume": 14942.45152371, "trades": 146, "taker_buy_base": 1440279903.0, "taker_buy_quote": 8832.83958627 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 6.13e-06, "high": 6.16e-06, "low": 6.09e-06, "close": 6.16e-06, "volume": 2582591939.0, "close_time": 1774414799999, "quote_volume": 15773.30172387, "trades": 121, "taker_buy_base": 1895492814.0, "taker_buy_quote": 11573.58581596 }, { "timestamp": 1774414800000, "datetime": "2026-03-25T05:00:00", "open": 6.15e-06, "high": 6.22e-06, "low": 6.15e-06, "close": 6.2e-06, "volume": 4725704433.0, "close_time": 1774418399999, "quote_volume": 29284.3631312, "trades": 238, "taker_buy_base": 2948376391.0, "taker_buy_quote": 18267.5645291 }, { "timestamp": 1774418400000, "datetime": "2026-03-25T06:00:00", "open": 6.2e-06, "high": 6.29e-06, "low": 6.18e-06, "close": 6.24e-06, "volume": 4517327003.0, "close_time": 1774421999999, "quote_volume": 28211.73324354, "trades": 315, "taker_buy_base": 2804148180.0, "taker_buy_quote": 17490.14028781 }, { "timestamp": 1774422000000, "datetime": "2026-03-25T07:00:00", "open": 6.24e-06, "high": 6.32e-06, "low": 6.24e-06, "close": 6.29e-06, "volume": 6200977586.0, "close_time": 1774425599999, "quote_volume": 38942.91952643, "trades": 268, "taker_buy_base": 3432798654.0, "taker_buy_quote": 21584.70479185 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 6.3e-06, "high": 6.38e-06, "low": 6.3e-06, "close": 6.35e-06, "volume": 9369782163.0, "close_time": 1774429199999, "quote_volume": 59503.32605873, "trades": 438, "taker_buy_base": 5808333866.0, "taker_buy_quote": 36933.45881968 }, { "timestamp": 1774429200000, "datetime": "2026-03-25T09:00:00", "open": 6.34e-06, "high": 6.34e-06, "low": 6.29e-06, "close": 6.31e-06, "volume": 4802069015.0, "close_time": 1774432799999, "quote_volume": 30300.51874684, "trades": 190, "taker_buy_base": 1981255918.0, "taker_buy_quote": 12498.63131526 }, { "timestamp": 1774432800000, "datetime": "2026-03-25T10:00:00", "open": 6.29e-06, "high": 6.3e-06, "low": 6.23e-06, "close": 6.26e-06, "volume": 5473631832.0, "close_time": 1774436399999, "quote_volume": 34298.57958055, "trades": 256, "taker_buy_base": 3100821730.0, "taker_buy_quote": 19437.36799643 }, { "timestamp": 1774436400000, "datetime": "2026-03-25T11:00:00", "open": 6.27e-06, "high": 6.35e-06, "low": 6.26e-06, "close": 6.29e-06, "volume": 8480945632.0, "close_time": 1774439999999, "quote_volume": 53599.55004418, "trades": 306, "taker_buy_base": 2790991797.0, "taker_buy_quote": 17569.39349924 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 6.3e-06, "high": 6.35e-06, "low": 6.24e-06, "close": 6.32e-06, "volume": 6094119673.0, "close_time": 1774443599999, "quote_volume": 38319.20258744, "trades": 297, "taker_buy_base": 3504889203.0, "taker_buy_quote": 22044.31580571 }, { "timestamp": 1774443600000, "datetime": "2026-03-25T13:00:00", "open": 6.33e-06, "high": 6.37e-06, "low": 6.29e-06, "close": 6.31e-06, "volume": 6372124364.0, "close_time": 1774447199999, "quote_volume": 40366.18300414, "trades": 213, "taker_buy_base": 3301974732.0, "taker_buy_quote": 20933.92594075 }, { "timestamp": 1774447200000, "datetime": "2026-03-25T14:00:00", "open": 6.3e-06, "high": 6.31e-06, "low": 6.26e-06, "close": 6.27e-06, "volume": 3261592955.0, "close_time": 1774450799999, "quote_volume": 20487.7709148, "trades": 197, "taker_buy_base": 1230571299.0, "taker_buy_quote": 7731.50638033 }, { "timestamp": 1774450800000, "datetime": "2026-03-25T15:00:00", "open": 6.26e-06, "high": 6.28e-06, "low": 6.17e-06, "close": 6.19e-06, "volume": 11518352463.0, "close_time": 1774454399999, "quote_volume": 71556.14445375, "trades": 376, "taker_buy_base": 4531037749.0, "taker_buy_quote": 28161.63544645 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 6.19e-06, "high": 6.29e-06, "low": 6.19e-06, "close": 6.27e-06, "volume": 5162464436.0, "close_time": 1774457999999, "quote_volume": 32264.78681174, "trades": 257, "taker_buy_base": 3902767632.0, "taker_buy_quote": 24391.89588219 }, { "timestamp": 1774458000000, "datetime": "2026-03-25T17:00:00", "open": 6.27e-06, "high": 6.29e-06, "low": 6.24e-06, "close": 6.25e-06, "volume": 3841154059.0, "close_time": 1774461599999, "quote_volume": 24022.70690426, "trades": 162, "taker_buy_base": 1411471152.0, "taker_buy_quote": 8833.6978784 }, { "timestamp": 1774461600000, "datetime": "2026-03-25T18:00:00", "open": 6.27e-06, "high": 6.28e-06, "low": 6.23e-06, "close": 6.24e-06, "volume": 2429313956.0, "close_time": 1774465199999, "quote_volume": 15192.8741254, "trades": 104, "taker_buy_base": 761135589.0, "taker_buy_quote": 4766.61652222 }, { "timestamp": 1774465200000, "datetime": "2026-03-25T19:00:00", "open": 6.24e-06, "high": 6.28e-06, "low": 6.24e-06, "close": 6.25e-06, "volume": 4947273952.0, "close_time": 1774468799999, "quote_volume": 30965.11537475, "trades": 120, "taker_buy_base": 2624405087.0, "taker_buy_quote": 16430.59190535 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 6.24e-06, "high": 6.25e-06, "low": 6.21e-06, "close": 6.23e-06, "volume": 6350285945.0, "close_time": 1774472399999, "quote_volume": 39553.09386374, "trades": 194, "taker_buy_base": 3244735171.0, "taker_buy_quote": 20230.90295738 }, { "timestamp": 1774472400000, "datetime": "2026-03-25T21:00:00", "open": 6.23e-06, "high": 6.26e-06, "low": 6.19e-06, "close": 6.21e-06, "volume": 5113379904.0, "close_time": 1774475999999, "quote_volume": 31795.28286022, "trades": 187, "taker_buy_base": 2481822742.0, "taker_buy_quote": 15451.58408192 }, { "timestamp": 1774476000000, "datetime": "2026-03-25T22:00:00", "open": 6.2e-06, "high": 6.24e-06, "low": 6.19e-06, "close": 6.22e-06, "volume": 830183734.0, "close_time": 1774479599999, "quote_volume": 5153.20266483, "trades": 70, "taker_buy_base": 370824119.0, "taker_buy_quote": 2308.13704315 }, { "timestamp": 1774479600000, "datetime": "2026-03-25T23:00:00", "open": 6.22e-06, "high": 6.22e-06, "low": 6.19e-06, "close": 6.21e-06, "volume": 952488593.0, "close_time": 1774483199999, "quote_volume": 5905.84149225, "trades": 45, "taker_buy_base": 429830429.0, "taker_buy_quote": 2664.99610978 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 6.22e-06, "high": 6.23e-06, "low": 6.19e-06, "close": 6.2e-06, "volume": 547634185.0, "close_time": 1774486799999, "quote_volume": 3403.09522992, "trades": 44, "taker_buy_base": 262191271.0, "taker_buy_quote": 1628.71056509 }, { "timestamp": 1774486800000, "datetime": "2026-03-26T01:00:00", "open": 6.2e-06, "high": 6.21e-06, "low": 6.17e-06, "close": 6.19e-06, "volume": 382231594.0, "close_time": 1774490399999, "quote_volume": 2366.31686796, "trades": 59, "taker_buy_base": 208003804.0, "taker_buy_quote": 1289.19266177 }, { "timestamp": 1774490400000, "datetime": "2026-03-26T02:00:00", "open": 6.18e-06, "high": 6.18e-06, "low": 6.14e-06, "close": 6.16e-06, "volume": 884416551.0, "close_time": 1774493999999, "quote_volume": 5444.9000255, "trades": 86, "taker_buy_base": 305161130.0, "taker_buy_quote": 1879.42392962 }, { "timestamp": 1774494000000, "datetime": "2026-03-26T03:00:00", "open": 6.14e-06, "high": 6.14e-06, "low": 6.1e-06, "close": 6.11e-06, "volume": 2480836537.0, "close_time": 1774497599999, "quote_volume": 15169.62774847, "trades": 109, "taker_buy_base": 1349767094.0, "taker_buy_quote": 8250.87775066 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 6.11e-06, "high": 6.11e-06, "low": 6.08e-06, "close": 6.08e-06, "volume": 3414787175.0, "close_time": 1774501199999, "quote_volume": 20782.7973079, "trades": 104, "taker_buy_base": 1205149547.0, "taker_buy_quote": 7343.50327695 }, { "timestamp": 1774501200000, "datetime": "2026-03-26T05:00:00", "open": 6.08e-06, "high": 6.09e-06, "low": 6.02e-06, "close": 6.02e-06, "volume": 6751394129.0, "close_time": 1774504799999, "quote_volume": 40821.3480025, "trades": 165, "taker_buy_base": 2651384763.0, "taker_buy_quote": 16042.06295335 }, { "timestamp": 1774504800000, "datetime": "2026-03-26T06:00:00", "open": 6.02e-06, "high": 6.04e-06, "low": 5.99e-06, "close": 6e-06, "volume": 2875746339.0, "close_time": 1774508399999, "quote_volume": 17311.00906729, "trades": 160, "taker_buy_base": 1907433958.0, "taker_buy_quote": 11480.29548483 }, { "timestamp": 1774508400000, "datetime": "2026-03-26T07:00:00", "open": 6e-06, "high": 6.02e-06, "low": 5.98e-06, "close": 6.02e-06, "volume": 722520007.0, "close_time": 1774511999999, "quote_volume": 4331.91247397, "trades": 85, "taker_buy_base": 347811148.0, "taker_buy_quote": 2086.70686865 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 6.01e-06, "high": 6.02e-06, "low": 5.99e-06, "close": 6.01e-06, "volume": 1286900042.0, "close_time": 1774515599999, "quote_volume": 7724.19732063, "trades": 79, "taker_buy_base": 922314203.0, "taker_buy_quote": 5536.22792991 }, { "timestamp": 1774515600000, "datetime": "2026-03-26T09:00:00", "open": 6e-06, "high": 6.02e-06, "low": 5.93e-06, "close": 5.94e-06, "volume": 7892384247.0, "close_time": 1774519199999, "quote_volume": 47026.0511971, "trades": 228, "taker_buy_base": 1871985610.0, "taker_buy_quote": 11145.26859712 }, { "timestamp": 1774519200000, "datetime": "2026-03-26T10:00:00", "open": 5.93e-06, "high": 5.94e-06, "low": 5.92e-06, "close": 5.93e-06, "volume": 502903688.0, "close_time": 1774522799999, "quote_volume": 2982.13210711, "trades": 51, "taker_buy_base": 153865793.0, "taker_buy_quote": 912.45415369 }, { "timestamp": 1774522800000, "datetime": "2026-03-26T11:00:00", "open": 5.93e-06, "high": 5.94e-06, "low": 5.92e-06, "close": 5.94e-06, "volume": 4540239978.0, "close_time": 1774526399999, "quote_volume": 26918.88778345, "trades": 110, "taker_buy_base": 297592230.0, "taker_buy_quote": 1763.5474652 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 5.92e-06, "high": 5.96e-06, "low": 5.92e-06, "close": 5.94e-06, "volume": 394684217.0, "close_time": 1774529999999, "quote_volume": 2342.15189379, "trades": 48, "taker_buy_base": 159073788.0, "taker_buy_quote": 946.98856047 }, { "timestamp": 1774530000000, "datetime": "2026-03-26T13:00:00", "open": 5.94e-06, "high": 6.03e-06, "low": 5.94e-06, "close": 5.99e-06, "volume": 2508798955.0, "close_time": 1774533599999, "quote_volume": 15015.72092546, "trades": 176, "taker_buy_base": 1696111753.0, "taker_buy_quote": 10156.22258505 }, { "timestamp": 1774533600000, "datetime": "2026-03-26T14:00:00", "open": 6.01e-06, "high": 6.01e-06, "low": 5.95e-06, "close": 5.98e-06, "volume": 1440464134.0, "close_time": 1774537199999, "quote_volume": 8615.60302126, "trades": 93, "taker_buy_base": 113575082.0, "taker_buy_quote": 679.00408611 }, { "timestamp": 1774537200000, "datetime": "2026-03-26T15:00:00", "open": 5.98e-06, "high": 5.98e-06, "low": 5.9e-06, "close": 5.93e-06, "volume": 2792314245.0, "close_time": 1774540799999, "quote_volume": 16576.56052599, "trades": 170, "taker_buy_base": 1673976820.0, "taker_buy_quote": 9949.58638343 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 5.92e-06, "high": 5.93e-06, "low": 5.9e-06, "close": 5.9e-06, "volume": 2920922773.0, "close_time": 1774544399999, "quote_volume": 17247.10284645, "trades": 97, "taker_buy_base": 378454286.0, "taker_buy_quote": 2237.66222123 }, { "timestamp": 1774544400000, "datetime": "2026-03-26T17:00:00", "open": 5.9e-06, "high": 5.93e-06, "low": 5.85e-06, "close": 5.86e-06, "volume": 4709209310.0, "close_time": 1774547999999, "quote_volume": 27718.20857477, "trades": 209, "taker_buy_base": 1872772179.0, "taker_buy_quote": 11039.725018 }, { "timestamp": 1774548000000, "datetime": "2026-03-26T18:00:00", "open": 5.87e-06, "high": 5.88e-06, "low": 5.85e-06, "close": 5.87e-06, "volume": 3503078600.0, "close_time": 1774551599999, "quote_volume": 20520.84842678, "trades": 112, "taker_buy_base": 1050123719.0, "taker_buy_quote": 6149.63077142 }, { "timestamp": 1774551600000, "datetime": "2026-03-26T19:00:00", "open": 5.87e-06, "high": 5.87e-06, "low": 5.83e-06, "close": 5.85e-06, "volume": 1909982734.0, "close_time": 1774555199999, "quote_volume": 11181.62491743, "trades": 136, "taker_buy_base": 594818509.0, "taker_buy_quote": 3484.4881528 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 5.85e-06, "high": 5.96e-06, "low": 5.84e-06, "close": 5.9e-06, "volume": 7795220736.0, "close_time": 1774558799999, "quote_volume": 46195.97335619, "trades": 326, "taker_buy_base": 5555221400.0, "taker_buy_quote": 32908.35045858 }, { "timestamp": 1774558800000, "datetime": "2026-03-26T21:00:00", "open": 5.9e-06, "high": 5.97e-06, "low": 5.88e-06, "close": 5.93e-06, "volume": 3530702334.0, "close_time": 1774562399999, "quote_volume": 20998.82515388, "trades": 135, "taker_buy_base": 2401583464.0, "taker_buy_quote": 14285.53228999 }, { "timestamp": 1774562400000, "datetime": "2026-03-26T22:00:00", "open": 5.93e-06, "high": 5.95e-06, "low": 5.91e-06, "close": 5.93e-06, "volume": 2131349106.0, "close_time": 1774565999999, "quote_volume": 12633.3817146, "trades": 85, "taker_buy_base": 1566109717.0, "taker_buy_quote": 9283.10965622 }, { "timestamp": 1774566000000, "datetime": "2026-03-26T23:00:00", "open": 5.93e-06, "high": 5.93e-06, "low": 5.9e-06, "close": 5.91e-06, "volume": 763658650.0, "close_time": 1774569599999, "quote_volume": 4521.15224343, "trades": 57, "taker_buy_base": 621835546.0, "taker_buy_quote": 3681.68120068 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 5.91e-06, "high": 5.92e-06, "low": 5.9e-06, "close": 5.91e-06, "volume": 1225355743.0, "close_time": 1774573199999, "quote_volume": 7240.4448626, "trades": 62, "taker_buy_base": 1010486231.0, "taker_buy_quote": 5971.55080008 }, { "timestamp": 1774573200000, "datetime": "2026-03-27T01:00:00", "open": 5.91e-06, "high": 5.95e-06, "low": 5.91e-06, "close": 5.95e-06, "volume": 969345291.0, "close_time": 1774576799999, "quote_volume": 5751.32480995, "trades": 53, "taker_buy_base": 770723385.0, "taker_buy_quote": 4573.51382259 }, { "timestamp": 1774576800000, "datetime": "2026-03-27T02:00:00", "open": 5.95e-06, "high": 5.96e-06, "low": 5.94e-06, "close": 5.94e-06, "volume": 726744763.0, "close_time": 1774580399999, "quote_volume": 4324.62715338, "trades": 53, "taker_buy_base": 539389856.0, "taker_buy_quote": 3211.33431293 }, { "timestamp": 1774580400000, "datetime": "2026-03-27T03:00:00", "open": 5.93e-06, "high": 5.93e-06, "low": 5.91e-06, "close": 5.91e-06, "volume": 883086902.0, "close_time": 1774583999999, "quote_volume": 5226.70733866, "trades": 60, "taker_buy_base": 601630715.0, "taker_buy_quote": 3561.67053449 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 5.9e-06, "high": 5.91e-06, "low": 5.86e-06, "close": 5.91e-06, "volume": 514308480.0, "close_time": 1774587599999, "quote_volume": 3027.79570623, "trades": 92, "taker_buy_base": 238035990.0, "taker_buy_quote": 1403.54862443 }, { "timestamp": 1774587600000, "datetime": "2026-03-27T05:00:00", "open": 5.9e-06, "high": 5.93e-06, "low": 5.89e-06, "close": 5.9e-06, "volume": 573060378.0, "close_time": 1774591199999, "quote_volume": 3383.94445819, "trades": 55, "taker_buy_base": 39407033.0, "taker_buy_quote": 232.76502471 }, { "timestamp": 1774591200000, "datetime": "2026-03-27T06:00:00", "open": 5.89e-06, "high": 5.92e-06, "low": 5.89e-06, "close": 5.9e-06, "volume": 317168784.0, "close_time": 1774594799999, "quote_volume": 1873.01589039, "trades": 27, "taker_buy_base": 30361594.0, "taker_buy_quote": 179.56471796 }, { "timestamp": 1774594800000, "datetime": "2026-03-27T07:00:00", "open": 5.89e-06, "high": 5.93e-06, "low": 5.89e-06, "close": 5.93e-06, "volume": 885092579.0, "close_time": 1774598399999, "quote_volume": 5235.82320736, "trades": 60, "taker_buy_base": 456631204.0, "taker_buy_quote": 2703.38252045 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 5.93e-06, "high": 5.94e-06, "low": 5.84e-06, "close": 5.88e-06, "volume": 2319254879.0, "close_time": 1774601999999, "quote_volume": 13666.71863291, "trades": 186, "taker_buy_base": 1312896014.0, "taker_buy_quote": 7738.12338889 }, { "timestamp": 1774602000000, "datetime": "2026-03-27T09:00:00", "open": 5.87e-06, "high": 5.87e-06, "low": 5.81e-06, "close": 5.83e-06, "volume": 1177533452.0, "close_time": 1774605599999, "quote_volume": 6879.48322765, "trades": 147, "taker_buy_base": 271689142.0, "taker_buy_quote": 1588.91132903 }, { "timestamp": 1774605600000, "datetime": "2026-03-27T10:00:00", "open": 5.82e-06, "high": 5.84e-06, "low": 5.7e-06, "close": 5.72e-06, "volume": 7477551219.0, "close_time": 1774609199999, "quote_volume": 43096.59139636, "trades": 446, "taker_buy_base": 1564569208.0, "taker_buy_quote": 9024.71051934 }, { "timestamp": 1774609200000, "datetime": "2026-03-27T11:00:00", "open": 5.72e-06, "high": 5.77e-06, "low": 5.7e-06, "close": 5.76e-06, "volume": 3281841043.0, "close_time": 1774612799999, "quote_volume": 18804.19614902, "trades": 155, "taker_buy_base": 1065059953.0, "taker_buy_quote": 6118.08139374 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 5.75e-06, "high": 5.75e-06, "low": 5.72e-06, "close": 5.74e-06, "volume": 733756767.0, "close_time": 1774616399999, "quote_volume": 4209.03192769, "trades": 72, "taker_buy_base": 278610653.0, "taker_buy_quote": 1597.33856298 }, { "timestamp": 1774616400000, "datetime": "2026-03-27T13:00:00", "open": 5.75e-06, "high": 5.79e-06, "low": 5.73e-06, "close": 5.74e-06, "volume": 1029379583.0, "close_time": 1774619999999, "quote_volume": 5932.23804795, "trades": 219, "taker_buy_base": 373992939.0, "taker_buy_quote": 2158.7549818 }, { "timestamp": 1774620000000, "datetime": "2026-03-27T14:00:00", "open": 5.75e-06, "high": 5.76e-06, "low": 5.71e-06, "close": 5.74e-06, "volume": 1174971405.0, "close_time": 1774623599999, "quote_volume": 6741.38047807, "trades": 133, "taker_buy_base": 378304318.0, "taker_buy_quote": 2172.45033717 }, { "timestamp": 1774623600000, "datetime": "2026-03-27T15:00:00", "open": 5.75e-06, "high": 5.81e-06, "low": 5.73e-06, "close": 5.77e-06, "volume": 2464700525.0, "close_time": 1774627199999, "quote_volume": 14227.85518207, "trades": 178, "taker_buy_base": 550107836.0, "taker_buy_quote": 3171.05873327 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 5.76e-06, "high": 5.76e-06, "low": 5.72e-06, "close": 5.74e-06, "volume": 2155205889.0, "close_time": 1774630799999, "quote_volume": 12385.03390263, "trades": 155, "taker_buy_base": 720185830.0, "taker_buy_quote": 4138.06800878 }, { "timestamp": 1774630800000, "datetime": "2026-03-27T17:00:00", "open": 5.73e-06, "high": 5.77e-06, "low": 5.72e-06, "close": 5.73e-06, "volume": 2191582311.0, "close_time": 1774634399999, "quote_volume": 12597.11752896, "trades": 101, "taker_buy_base": 942204644.0, "taker_buy_quote": 5435.14225839 }, { "timestamp": 1774634400000, "datetime": "2026-03-27T18:00:00", "open": 5.73e-06, "high": 5.75e-06, "low": 5.7e-06, "close": 5.73e-06, "volume": 1343704058.0, "close_time": 1774637999999, "quote_volume": 7676.9699531, "trades": 89, "taker_buy_base": 581421381.0, "taker_buy_quote": 3324.88578148 }, { "timestamp": 1774638000000, "datetime": "2026-03-27T19:00:00", "open": 5.73e-06, "high": 5.75e-06, "low": 5.71e-06, "close": 5.74e-06, "volume": 1549941706.0, "close_time": 1774641599999, "quote_volume": 8882.66399754, "trades": 85, "taker_buy_base": 856192784.0, "taker_buy_quote": 4902.48024458 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 5.74e-06, "high": 5.75e-06, "low": 5.72e-06, "close": 5.74e-06, "volume": 908485686.0, "close_time": 1774645199999, "quote_volume": 5198.71026855, "trades": 37, "taker_buy_base": 213637320.0, "taker_buy_quote": 1224.11601565 }, { "timestamp": 1774645200000, "datetime": "2026-03-27T21:00:00", "open": 5.75e-06, "high": 5.77e-06, "low": 5.73e-06, "close": 5.73e-06, "volume": 471700057.0, "close_time": 1774648799999, "quote_volume": 2712.24046484, "trades": 50, "taker_buy_base": 414319072.0, "taker_buy_quote": 2382.72650114 }, { "timestamp": 1774648800000, "datetime": "2026-03-27T22:00:00", "open": 5.72e-06, "high": 5.73e-06, "low": 5.7e-06, "close": 5.72e-06, "volume": 165308556.0, "close_time": 1774652399999, "quote_volume": 945.46636074, "trades": 30, "taker_buy_base": 115681132.0, "taker_buy_quote": 662.10816178 }, { "timestamp": 1774652400000, "datetime": "2026-03-27T23:00:00", "open": 5.71e-06, "high": 5.72e-06, "low": 5.69e-06, "close": 5.72e-06, "volume": 847142178.0, "close_time": 1774655999999, "quote_volume": 4835.32703015, "trades": 51, "taker_buy_base": 605682339.0, "taker_buy_quote": 3458.93771307 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 5.73e-06, "high": 5.73e-06, "low": 5.71e-06, "close": 5.73e-06, "volume": 422080198.0, "close_time": 1774659599999, "quote_volume": 2415.25817909, "trades": 25, "taker_buy_base": 21958483.0, "taker_buy_quote": 125.78564523 }, { "timestamp": 1774659600000, "datetime": "2026-03-28T01:00:00", "open": 5.72e-06, "high": 5.72e-06, "low": 5.67e-06, "close": 5.71e-06, "volume": 1146780433.0, "close_time": 1774663199999, "quote_volume": 6512.06285688, "trades": 79, "taker_buy_base": 609994843.0, "taker_buy_quote": 3459.53512821 }, { "timestamp": 1774663200000, "datetime": "2026-03-28T02:00:00", "open": 5.72e-06, "high": 5.74e-06, "low": 5.69e-06, "close": 5.7e-06, "volume": 1293757340.0, "close_time": 1774666799999, "quote_volume": 7381.95432537, "trades": 82, "taker_buy_base": 1151058508.0, "taker_buy_quote": 6567.31112305 }, { "timestamp": 1774666800000, "datetime": "2026-03-28T03:00:00", "open": 5.69e-06, "high": 5.69e-06, "low": 5.67e-06, "close": 5.67e-06, "volume": 994198401.0, "close_time": 1774670399999, "quote_volume": 5639.83696814, "trades": 46, "taker_buy_base": 50165033.0, "taker_buy_quote": 284.85179777 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 5.66e-06, "high": 5.68e-06, "low": 5.65e-06, "close": 5.66e-06, "volume": 1207933061.0, "close_time": 1774673999999, "quote_volume": 6825.5328184, "trades": 46, "taker_buy_base": 692573127.0, "taker_buy_quote": 3913.19757731 }, { "timestamp": 1774674000000, "datetime": "2026-03-28T05:00:00", "open": 5.66e-06, "high": 5.68e-06, "low": 5.64e-06, "close": 5.67e-06, "volume": 188722564.0, "close_time": 1774677599999, "quote_volume": 1068.7182547, "trades": 37, "taker_buy_base": 132367360.0, "taker_buy_quote": 749.903491 }, { "timestamp": 1774677600000, "datetime": "2026-03-28T06:00:00", "open": 5.67e-06, "high": 5.71e-06, "low": 5.66e-06, "close": 5.7e-06, "volume": 1327978002.0, "close_time": 1774681199999, "quote_volume": 7549.22297006, "trades": 68, "taker_buy_base": 444641014.0, "taker_buy_quote": 2530.88177095 }, { "timestamp": 1774681200000, "datetime": "2026-03-28T07:00:00", "open": 5.7e-06, "high": 5.75e-06, "low": 5.7e-06, "close": 5.75e-06, "volume": 282994923.0, "close_time": 1774684799999, "quote_volume": 1623.52887947, "trades": 56, "taker_buy_base": 249473225.0, "taker_buy_quote": 1431.80842335 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 5.76e-06, "high": 5.76e-06, "low": 5.74e-06, "close": 5.74e-06, "volume": 748030568.0, "close_time": 1774688399999, "quote_volume": 4303.50041979, "trades": 64, "taker_buy_base": 575661699.0, "taker_buy_quote": 3312.4081553 }, { "timestamp": 1774688400000, "datetime": "2026-03-28T09:00:00", "open": 5.73e-06, "high": 5.74e-06, "low": 5.72e-06, "close": 5.74e-06, "volume": 1180029100.0, "close_time": 1774691999999, "quote_volume": 6772.21436135, "trades": 62, "taker_buy_base": 292206092.0, "taker_buy_quote": 1677.24286095 }, { "timestamp": 1774692000000, "datetime": "2026-03-28T10:00:00", "open": 5.75e-06, "high": 5.78e-06, "low": 5.73e-06, "close": 5.74e-06, "volume": 2525249603.0, "close_time": 1774695599999, "quote_volume": 14557.69888066, "trades": 104, "taker_buy_base": 481164677.0, "taker_buy_quote": 2772.85936856 }, { "timestamp": 1774695600000, "datetime": "2026-03-28T11:00:00", "open": 5.75e-06, "high": 5.77e-06, "low": 5.73e-06, "close": 5.77e-06, "volume": 428443320.0, "close_time": 1774699199999, "quote_volume": 2463.19132811, "trades": 25, "taker_buy_base": 387880714.0, "taker_buy_quote": 2230.16260091 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 5.76e-06, "high": 5.77e-06, "low": 5.73e-06, "close": 5.76e-06, "volume": 1285281813.0, "close_time": 1774702799999, "quote_volume": 7411.24966855, "trades": 58, "taker_buy_base": 306071770.0, "taker_buy_quote": 1762.28226736 }, { "timestamp": 1774702800000, "datetime": "2026-03-28T13:00:00", "open": 5.76e-06, "high": 5.88e-06, "low": 5.76e-06, "close": 5.85e-06, "volume": 10825409283.0, "close_time": 1774706399999, "quote_volume": 63000.09899805, "trades": 316, "taker_buy_base": 6595368772.0, "taker_buy_quote": 38257.08797316 }, { "timestamp": 1774706400000, "datetime": "2026-03-28T14:00:00", "open": 5.86e-06, "high": 5.88e-06, "low": 5.84e-06, "close": 5.87e-06, "volume": 1955203727.0, "close_time": 1774709999999, "quote_volume": 11455.17222741, "trades": 83, "taker_buy_base": 1409068943.0, "taker_buy_quote": 8257.83285726 }, { "timestamp": 1774710000000, "datetime": "2026-03-28T15:00:00", "open": 5.88e-06, "high": 5.97e-06, "low": 5.86e-06, "close": 5.89e-06, "volume": 6165940845.0, "close_time": 1774713599999, "quote_volume": 36526.34902901, "trades": 353, "taker_buy_base": 2997664186.0, "taker_buy_quote": 17772.03557855 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 5.9e-06, "high": 5.9e-06, "low": 5.87e-06, "close": 5.87e-06, "volume": 2114588936.0, "close_time": 1774717199999, "quote_volume": 12451.81741551, "trades": 90, "taker_buy_base": 1077742397.0, "taker_buy_quote": 6349.7823709 }, { "timestamp": 1774717200000, "datetime": "2026-03-28T17:00:00", "open": 5.88e-06, "high": 5.88e-06, "low": 5.84e-06, "close": 5.85e-06, "volume": 259276290.0, "close_time": 1774720799999, "quote_volume": 1517.92550281, "trades": 67, "taker_buy_base": 146012498.0, "taker_buy_quote": 855.39401215 }, { "timestamp": 1774720800000, "datetime": "2026-03-28T18:00:00", "open": 5.85e-06, "high": 5.88e-06, "low": 5.85e-06, "close": 5.86e-06, "volume": 148338448.0, "close_time": 1774724399999, "quote_volume": 869.96254675, "trades": 42, "taker_buy_base": 99302777.0, "taker_buy_quote": 582.66841503 }, { "timestamp": 1774724400000, "datetime": "2026-03-28T19:00:00", "open": 5.85e-06, "high": 5.86e-06, "low": 5.83e-06, "close": 5.84e-06, "volume": 263266904.0, "close_time": 1774727999999, "quote_volume": 1536.54527319, "trades": 44, "taker_buy_base": 50469567.0, "taker_buy_quote": 294.76281922 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 5.85e-06, "high": 5.86e-06, "low": 5.83e-06, "close": 5.84e-06, "volume": 915059856.0, "close_time": 1774731599999, "quote_volume": 5353.49115494, "trades": 42, "taker_buy_base": 183748563.0, "taker_buy_quote": 1076.4456585 }, { "timestamp": 1774731600000, "datetime": "2026-03-28T21:00:00", "open": 5.84e-06, "high": 5.84e-06, "low": 5.78e-06, "close": 5.79e-06, "volume": 4135549535.0, "close_time": 1774735199999, "quote_volume": 24033.78482532, "trades": 130, "taker_buy_base": 2062230988.0, "taker_buy_quote": 11972.16070267 }, { "timestamp": 1774735200000, "datetime": "2026-03-28T22:00:00", "open": 5.79e-06, "high": 5.79e-06, "low": 5.77e-06, "close": 5.79e-06, "volume": 106905775.0, "close_time": 1774738799999, "quote_volume": 618.0884034, "trades": 33, "taker_buy_base": 62171865.0, "taker_buy_quote": 359.78441586 }, { "timestamp": 1774738800000, "datetime": "2026-03-28T23:00:00", "open": 5.78e-06, "high": 5.78e-06, "low": 5.71e-06, "close": 5.73e-06, "volume": 5806046416.0, "close_time": 1774742399999, "quote_volume": 33238.32551888, "trades": 140, "taker_buy_base": 2317219944.0, "taker_buy_quote": 13267.86221155 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 5.73e-06, "high": 5.75e-06, "low": 5.7e-06, "close": 5.71e-06, "volume": 997732081.0, "close_time": 1774745999999, "quote_volume": 5695.46291155, "trades": 58, "taker_buy_base": 422082735.0, "taker_buy_quote": 2413.19393576 }, { "timestamp": 1774746000000, "datetime": "2026-03-29T01:00:00", "open": 5.71e-06, "high": 5.74e-06, "low": 5.71e-06, "close": 5.72e-06, "volume": 426766037.0, "close_time": 1774749599999, "quote_volume": 2446.6201784, "trades": 55, "taker_buy_base": 246316597.0, "taker_buy_quote": 1413.22271271 }, { "timestamp": 1774749600000, "datetime": "2026-03-29T02:00:00", "open": 5.72e-06, "high": 5.74e-06, "low": 5.71e-06, "close": 5.74e-06, "volume": 776843508.0, "close_time": 1774753199999, "quote_volume": 4443.99486605, "trades": 120, "taker_buy_base": 755831959.0, "taker_buy_quote": 4323.85861327 }, { "timestamp": 1774753200000, "datetime": "2026-03-29T03:00:00", "open": 5.74e-06, "high": 5.77e-06, "low": 5.73e-06, "close": 5.76e-06, "volume": 1955751216.0, "close_time": 1774756799999, "quote_volume": 11254.94108316, "trades": 95, "taker_buy_base": 953778392.0, "taker_buy_quote": 5492.80054355 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 5.76e-06, "high": 5.77e-06, "low": 5.76e-06, "close": 5.77e-06, "volume": 164115910.0, "close_time": 1774760399999, "quote_volume": 946.2610426, "trades": 28, "taker_buy_base": 73237338.0, "taker_buy_quote": 422.43432026 }, { "timestamp": 1774760400000, "datetime": "2026-03-29T05:00:00", "open": 5.76e-06, "high": 5.78e-06, "low": 5.75e-06, "close": 5.76e-06, "volume": 867298566.0, "close_time": 1774763999999, "quote_volume": 4997.11109257, "trades": 23, "taker_buy_base": 743098708.0, "taker_buy_quote": 4281.77610076 }, { "timestamp": 1774764000000, "datetime": "2026-03-29T06:00:00", "open": 5.76e-06, "high": 5.77e-06, "low": 5.75e-06, "close": 5.75e-06, "volume": 163619727.0, "close_time": 1774767599999, "quote_volume": 941.65096864, "trades": 24, "taker_buy_base": 103205026.0, "taker_buy_quote": 593.96078365 }, { "timestamp": 1774767600000, "datetime": "2026-03-29T07:00:00", "open": 5.75e-06, "high": 5.75e-06, "low": 5.72e-06, "close": 5.74e-06, "volume": 1352050708.0, "close_time": 1774771199999, "quote_volume": 7750.84204336, "trades": 40, "taker_buy_base": 56976332.0, "taker_buy_quote": 326.65881899 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 5.73e-06, "high": 5.74e-06, "low": 5.71e-06, "close": 5.73e-06, "volume": 1473243677.0, "close_time": 1774774799999, "quote_volume": 8447.7921896, "trades": 44, "taker_buy_base": 667165635.0, "taker_buy_quote": 3829.2405049 }, { "timestamp": 1774774800000, "datetime": "2026-03-29T09:00:00", "open": 5.73e-06, "high": 5.74e-06, "low": 5.72e-06, "close": 5.72e-06, "volume": 844327770.0, "close_time": 1774778399999, "quote_volume": 4835.79267903, "trades": 50, "taker_buy_base": 182224238.0, "taker_buy_quote": 1044.0651144 }, { "timestamp": 1774778400000, "datetime": "2026-03-29T10:00:00", "open": 5.72e-06, "high": 5.73e-06, "low": 5.68e-06, "close": 5.69e-06, "volume": 3421593629.0, "close_time": 1774781999999, "quote_volume": 19517.38498463, "trades": 171, "taker_buy_base": 677190055.0, "taker_buy_quote": 3862.93401464 }, { "timestamp": 1774782000000, "datetime": "2026-03-29T11:00:00", "open": 5.7e-06, "high": 5.73e-06, "low": 5.7e-06, "close": 5.72e-06, "volume": 2037414044.0, "close_time": 1774785599999, "quote_volume": 11669.55568043, "trades": 48, "taker_buy_base": 1849795362.0, "taker_buy_quote": 10596.38101462 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 5.71e-06, "high": 5.71e-06, "low": 5.68e-06, "close": 5.7e-06, "volume": 1957683882.0, "close_time": 1774789199999, "quote_volume": 11151.17835764, "trades": 91, "taker_buy_base": 1123730659.0, "taker_buy_quote": 6409.95572832 }, { "timestamp": 1774789200000, "datetime": "2026-03-29T13:00:00", "open": 5.7e-06, "high": 5.7e-06, "low": 5.65e-06, "close": 5.66e-06, "volume": 1995989883.0, "close_time": 1774792799999, "quote_volume": 11311.79344995, "trades": 137, "taker_buy_base": 421765799.0, "taker_buy_quote": 2392.63967346 }, { "timestamp": 1774792800000, "datetime": "2026-03-29T14:00:00", "open": 5.66e-06, "high": 5.71e-06, "low": 5.65e-06, "close": 5.67e-06, "volume": 2840260358.0, "close_time": 1774796399999, "quote_volume": 16138.39884388, "trades": 138, "taker_buy_base": 1219148229.0, "taker_buy_quote": 6937.82359349 }, { "timestamp": 1774796400000, "datetime": "2026-03-29T15:00:00", "open": 5.68e-06, "high": 5.68e-06, "low": 5.64e-06, "close": 5.66e-06, "volume": 2597221772.0, "close_time": 1774799999999, "quote_volume": 14706.30418835, "trades": 143, "taker_buy_base": 901730004.0, "taker_buy_quote": 5114.31494572 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 5.66e-06, "high": 5.68e-06, "low": 5.65e-06, "close": 5.65e-06, "volume": 2152057335.0, "close_time": 1774803599999, "quote_volume": 12194.78148423, "trades": 99, "taker_buy_base": 1192814585.0, "taker_buy_quote": 6762.34576633 }, { "timestamp": 1774803600000, "datetime": "2026-03-29T17:00:00", "open": 5.65e-06, "high": 5.66e-06, "low": 5.62e-06, "close": 5.65e-06, "volume": 1980449228.0, "close_time": 1774807199999, "quote_volume": 11169.33973359, "trades": 136, "taker_buy_base": 498512187.0, "taker_buy_quote": 2810.80956656 }, { "timestamp": 1774807200000, "datetime": "2026-03-29T18:00:00", "open": 5.65e-06, "high": 5.68e-06, "low": 5.63e-06, "close": 5.66e-06, "volume": 1482434343.0, "close_time": 1774810799999, "quote_volume": 8381.47207444, "trades": 60, "taker_buy_base": 1268158124.0, "taker_buy_quote": 7172.65422623 }, { "timestamp": 1774810800000, "datetime": "2026-03-29T19:00:00", "open": 5.65e-06, "high": 5.66e-06, "low": 5.64e-06, "close": 5.66e-06, "volume": 1200283542.0, "close_time": 1774814399999, "quote_volume": 6774.85312604, "trades": 42, "taker_buy_base": 99206735.0, "taker_buy_quote": 560.5263866 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 5.65e-06, "high": 5.71e-06, "low": 5.65e-06, "close": 5.7e-06, "volume": 1649041833.0, "close_time": 1774817999999, "quote_volume": 9373.45558588, "trades": 87, "taker_buy_base": 1209089903.0, "taker_buy_quote": 6873.96960333 }, { "timestamp": 1774818000000, "datetime": "2026-03-29T21:00:00", "open": 5.7e-06, "high": 5.73e-06, "low": 5.7e-06, "close": 5.71e-06, "volume": 2397902889.0, "close_time": 1774821599999, "quote_volume": 13699.78098834, "trades": 93, "taker_buy_base": 1625716049.0, "taker_buy_quote": 9288.91886783 }, { "timestamp": 1774821600000, "datetime": "2026-03-29T22:00:00", "open": 5.7e-06, "high": 5.7e-06, "low": 5.48e-06, "close": 5.61e-06, "volume": 13715837640.0, "close_time": 1774825199999, "quote_volume": 76244.85965557, "trades": 500, "taker_buy_base": 5127216791.0, "taker_buy_quote": 28521.94503436 }, { "timestamp": 1774825200000, "datetime": "2026-03-29T23:00:00", "open": 5.61e-06, "high": 5.65e-06, "low": 5.6e-06, "close": 5.63e-06, "volume": 2148047888.0, "close_time": 1774828799999, "quote_volume": 12084.13678951, "trades": 92, "taker_buy_base": 1035336601.0, "taker_buy_quote": 5828.83503118 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 5.64e-06, "high": 5.76e-06, "low": 5.64e-06, "close": 5.74e-06, "volume": 9303651404.0, "close_time": 1774832399999, "quote_volume": 53038.71813175, "trades": 376, "taker_buy_base": 5246835535.0, "taker_buy_quote": 29889.56866303 }, { "timestamp": 1774832400000, "datetime": "2026-03-30T01:00:00", "open": 5.74e-06, "high": 5.83e-06, "low": 5.73e-06, "close": 5.78e-06, "volume": 36500042449.0, "close_time": 1774835999999, "quote_volume": 211393.64047925, "trades": 1120, "taker_buy_base": 16713563905.0, "taker_buy_quote": 96767.81983732 }, { "timestamp": 1774836000000, "datetime": "2026-03-30T02:00:00", "open": 5.79e-06, "high": 5.82e-06, "low": 5.74e-06, "close": 5.77e-06, "volume": 25433589058.0, "close_time": 1774839599999, "quote_volume": 146852.72618418, "trades": 678, "taker_buy_base": 14124541601.0, "taker_buy_quote": 81504.48562417 }, { "timestamp": 1774839600000, "datetime": "2026-03-30T03:00:00", "open": 5.77e-06, "high": 5.82e-06, "low": 5.76e-06, "close": 5.82e-06, "volume": 28793433733.0, "close_time": 1774843199999, "quote_volume": 166182.56789175, "trades": 523, "taker_buy_base": 16403194615.0, "taker_buy_quote": 94651.11291391 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 5.82e-06, "high": 5.85e-06, "low": 5.82e-06, "close": 5.84e-06, "volume": 1788919367.0, "close_time": 1774846799999, "quote_volume": 10440.3951519, "trades": 121, "taker_buy_base": 764819092.0, "taker_buy_quote": 4461.37931844 }, { "timestamp": 1774846800000, "datetime": "2026-03-30T05:00:00", "open": 5.85e-06, "high": 5.89e-06, "low": 5.85e-06, "close": 5.86e-06, "volume": 2119263461.0, "close_time": 1774850399999, "quote_volume": 12436.90417317, "trades": 159, "taker_buy_base": 1458263702.0, "taker_buy_quote": 8559.36456524 }, { "timestamp": 1774850400000, "datetime": "2026-03-30T06:00:00", "open": 5.87e-06, "high": 5.89e-06, "low": 5.86e-06, "close": 5.86e-06, "volume": 2154609385.0, "close_time": 1774853999999, "quote_volume": 12655.83498342, "trades": 105, "taker_buy_base": 1228268228.0, "taker_buy_quote": 7215.20730918 }, { "timestamp": 1774854000000, "datetime": "2026-03-30T07:00:00", "open": 5.86e-06, "high": 5.94e-06, "low": 5.85e-06, "close": 5.93e-06, "volume": 3385090119.0, "close_time": 1774857599999, "quote_volume": 19958.34597862, "trades": 217, "taker_buy_base": 2093094610.0, "taker_buy_quote": 12354.64379089 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 5.94e-06, "high": 5.96e-06, "low": 5.9e-06, "close": 5.9e-06, "volume": 4473849807.0, "close_time": 1774861199999, "quote_volume": 26558.26288784, "trades": 247, "taker_buy_base": 2904161234.0, "taker_buy_quote": 17246.45744512 }, { "timestamp": 1774861200000, "datetime": "2026-03-30T09:00:00", "open": 5.89e-06, "high": 5.9e-06, "low": 5.82e-06, "close": 5.83e-06, "volume": 6416143153.0, "close_time": 1774864799999, "quote_volume": 37489.15252174, "trades": 271, "taker_buy_base": 2048594486.0, "taker_buy_quote": 11968.97242899 }, { "timestamp": 1774864800000, "datetime": "2026-03-30T10:00:00", "open": 5.83e-06, "high": 5.87e-06, "low": 5.83e-06, "close": 5.86e-06, "volume": 1552937751.0, "close_time": 1774868399999, "quote_volume": 9082.2211452, "trades": 120, "taker_buy_base": 1078398403.0, "taker_buy_quote": 6310.28612136 }, { "timestamp": 1774868400000, "datetime": "2026-03-30T11:00:00", "open": 5.87e-06, "high": 5.93e-06, "low": 5.86e-06, "close": 5.88e-06, "volume": 3831574755.0, "close_time": 1774871999999, "quote_volume": 22598.46515451, "trades": 245, "taker_buy_base": 2299023426.0, "taker_buy_quote": 13561.04703306 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 5.89e-06, "high": 5.91e-06, "low": 5.88e-06, "close": 5.9e-06, "volume": 1677275978.0, "close_time": 1774875599999, "quote_volume": 9890.67995983, "trades": 118, "taker_buy_base": 1297169033.0, "taker_buy_quote": 7650.15148979 }, { "timestamp": 1774875600000, "datetime": "2026-03-30T13:00:00", "open": 5.89e-06, "high": 5.92e-06, "low": 5.85e-06, "close": 5.86e-06, "volume": 2429298494.0, "close_time": 1774879199999, "quote_volume": 14268.3587229, "trades": 169, "taker_buy_base": 651862947.0, "taker_buy_quote": 3843.71277619 }, { "timestamp": 1774879200000, "datetime": "2026-03-30T14:00:00", "open": 5.87e-06, "high": 5.9e-06, "low": 5.83e-06, "close": 5.89e-06, "volume": 1285503820.0, "close_time": 1774882799999, "quote_volume": 7535.60284477, "trades": 158, "taker_buy_base": 507442612.0, "taker_buy_quote": 2982.16807797 }, { "timestamp": 1774882800000, "datetime": "2026-03-30T15:00:00", "open": 5.88e-06, "high": 5.9e-06, "low": 5.85e-06, "close": 5.89e-06, "volume": 2204244717.0, "close_time": 1774886399999, "quote_volume": 12948.27562884, "trades": 162, "taker_buy_base": 1319272267.0, "taker_buy_quote": 7760.88688037 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 5.89e-06, "high": 5.89e-06, "low": 5.84e-06, "close": 5.86e-06, "volume": 1005937893.0, "close_time": 1774889999999, "quote_volume": 5908.93650508, "trades": 117, "taker_buy_base": 669255202.0, "taker_buy_quote": 3933.50413406 }, { "timestamp": 1774890000000, "datetime": "2026-03-30T17:00:00", "open": 5.87e-06, "high": 5.88e-06, "low": 5.79e-06, "close": 5.82e-06, "volume": 4092393060.0, "close_time": 1774893599999, "quote_volume": 23866.14741353, "trades": 286, "taker_buy_base": 2272127597.0, "taker_buy_quote": 13246.57885359 }, { "timestamp": 1774893600000, "datetime": "2026-03-30T18:00:00", "open": 5.83e-06, "high": 5.83e-06, "low": 5.76e-06, "close": 5.78e-06, "volume": 1669248960.0, "close_time": 1774897199999, "quote_volume": 9658.40977902, "trades": 154, "taker_buy_base": 846851298.0, "taker_buy_quote": 4904.52217502 }, { "timestamp": 1774897200000, "datetime": "2026-03-30T19:00:00", "open": 5.78e-06, "high": 5.78e-06, "low": 5.74e-06, "close": 5.78e-06, "volume": 1417707708.0, "close_time": 1774900799999, "quote_volume": 8165.23562259, "trades": 122, "taker_buy_base": 868599121.0, "taker_buy_quote": 5006.13750819 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 5.77e-06, "high": 5.79e-06, "low": 5.76e-06, "close": 5.78e-06, "volume": 2277118901.0, "close_time": 1774904399999, "quote_volume": 13157.82235419, "trades": 52, "taker_buy_base": 491834817.0, "taker_buy_quote": 2841.30893468 }, { "timestamp": 1774904400000, "datetime": "2026-03-30T21:00:00", "open": 5.77e-06, "high": 5.84e-06, "low": 5.77e-06, "close": 5.83e-06, "volume": 1376136657.0, "close_time": 1774907999999, "quote_volume": 8013.34927696, "trades": 124, "taker_buy_base": 967010251.0, "taker_buy_quote": 5633.1485298 }, { "timestamp": 1774908000000, "datetime": "2026-03-30T22:00:00", "open": 5.83e-06, "high": 5.86e-06, "low": 5.81e-06, "close": 5.83e-06, "volume": 4120904089.0, "close_time": 1774911599999, "quote_volume": 24065.80025344, "trades": 153, "taker_buy_base": 3528926589.0, "taker_buy_quote": 20618.33018255 }, { "timestamp": 1774911600000, "datetime": "2026-03-30T23:00:00", "open": 5.82e-06, "high": 5.82e-06, "low": 5.76e-06, "close": 5.78e-06, "volume": 1159459188.0, "close_time": 1774915199999, "quote_volume": 6700.65910187, "trades": 107, "taker_buy_base": 540971732.0, "taker_buy_quote": 3124.78150317 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 5.78e-06, "high": 5.82e-06, "low": 5.77e-06, "close": 5.8e-06, "volume": 2370829640.0, "close_time": 1774918799999, "quote_volume": 13725.58458224, "trades": 109, "taker_buy_base": 1701299642.0, "taker_buy_quote": 9849.04134328 }, { "timestamp": 1774918800000, "datetime": "2026-03-31T01:00:00", "open": 5.8e-06, "high": 5.9e-06, "low": 5.8e-06, "close": 5.87e-06, "volume": 2193202932.0, "close_time": 1774922399999, "quote_volume": 12874.92326087, "trades": 217, "taker_buy_base": 1424208565.0, "taker_buy_quote": 8366.71811143 }, { "timestamp": 1774922400000, "datetime": "2026-03-31T02:00:00", "open": 5.88e-06, "high": 5.89e-06, "low": 5.86e-06, "close": 5.87e-06, "volume": 1570685024.0, "close_time": 1774925999999, "quote_volume": 9223.8077048, "trades": 94, "taker_buy_base": 800317809.0, "taker_buy_quote": 4704.22901746 }, { "timestamp": 1774926000000, "datetime": "2026-03-31T03:00:00", "open": 5.86e-06, "high": 5.87e-06, "low": 5.83e-06, "close": 5.83e-06, "volume": 466143429.0, "close_time": 1774929599999, "quote_volume": 2723.59579314, "trades": 68, "taker_buy_base": 314071024.0, "taker_buy_quote": 1836.25259241 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 5.84e-06, "high": 5.86e-06, "low": 5.83e-06, "close": 5.83e-06, "volume": 977022638.0, "close_time": 1774933199999, "quote_volume": 5708.49419871, "trades": 74, "taker_buy_base": 503478934.0, "taker_buy_quote": 2942.7417512 }, { "timestamp": 1774933200000, "datetime": "2026-03-31T05:00:00", "open": 5.83e-06, "high": 5.87e-06, "low": 5.82e-06, "close": 5.86e-06, "volume": 730805402.0, "close_time": 1774936799999, "quote_volume": 4275.40908699, "trades": 72, "taker_buy_base": 633241462.0, "taker_buy_quote": 3707.57714892 }, { "timestamp": 1774936800000, "datetime": "2026-03-31T06:00:00", "open": 5.85e-06, "high": 5.86e-06, "low": 5.81e-06, "close": 5.86e-06, "volume": 3615399403.0, "close_time": 1774940399999, "quote_volume": 21039.52038788, "trades": 98, "taker_buy_base": 355024680.0, "taker_buy_quote": 2073.50418405 }, { "timestamp": 1774940400000, "datetime": "2026-03-31T07:00:00", "open": 5.84e-06, "high": 5.86e-06, "low": 5.8e-06, "close": 5.82e-06, "volume": 1911303782.0, "close_time": 1774943999999, "quote_volume": 11123.00090763, "trades": 118, "taker_buy_base": 990023437.0, "taker_buy_quote": 5768.12427797 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 5.81e-06, "high": 5.82e-06, "low": 5.77e-06, "close": 5.77e-06, "volume": 665891139.0, "close_time": 1774947599999, "quote_volume": 3860.91931197, "trades": 104, "taker_buy_base": 358429567.0, "taker_buy_quote": 2075.77853889 }, { "timestamp": 1774947600000, "datetime": "2026-03-31T09:00:00", "open": 5.77e-06, "high": 5.78e-06, "low": 5.69e-06, "close": 5.71e-06, "volume": 4747452925.0, "close_time": 1774951199999, "quote_volume": 27232.37260646, "trades": 231, "taker_buy_base": 1108251574.0, "taker_buy_quote": 6357.86485433 }, { "timestamp": 1774951200000, "datetime": "2026-03-31T10:00:00", "open": 5.71e-06, "high": 5.75e-06, "low": 5.7e-06, "close": 5.71e-06, "volume": 1643470254.0, "close_time": 1774954799999, "quote_volume": 9418.97209683, "trades": 101, "taker_buy_base": 1102843812.0, "taker_buy_quote": 6322.81965029 }, { "timestamp": 1774954800000, "datetime": "2026-03-31T11:00:00", "open": 5.71e-06, "high": 5.76e-06, "low": 5.7e-06, "close": 5.74e-06, "volume": 1544408546.0, "close_time": 1774958399999, "quote_volume": 8862.34366895, "trades": 131, "taker_buy_base": 945741534.0, "taker_buy_quote": 5428.24013502 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 5.75e-06, "high": 5.76e-06, "low": 5.74e-06, "close": 5.74e-06, "volume": 725789059.0, "close_time": 1774961999999, "quote_volume": 4171.699708, "trades": 80, "taker_buy_base": 488300187.0, "taker_buy_quote": 2807.59237102 }, { "timestamp": 1774962000000, "datetime": "2026-03-31T13:00:00", "open": 5.74e-06, "high": 5.82e-06, "low": 5.74e-06, "close": 5.81e-06, "volume": 756680013.0, "close_time": 1774965599999, "quote_volume": 4389.2192194, "trades": 124, "taker_buy_base": 489970749.0, "taker_buy_quote": 2842.31949631 }, { "timestamp": 1774965600000, "datetime": "2026-03-31T14:00:00", "open": 5.82e-06, "high": 5.85e-06, "low": 5.71e-06, "close": 5.74e-06, "volume": 5614812587.0, "close_time": 1774969199999, "quote_volume": 32584.26588169, "trades": 350, "taker_buy_base": 2348739375.0, "taker_buy_quote": 13661.11622316 }, { "timestamp": 1774969200000, "datetime": "2026-03-31T15:00:00", "open": 5.74e-06, "high": 5.82e-06, "low": 5.74e-06, "close": 5.74e-06, "volume": 2343750811.0, "close_time": 1774972799999, "quote_volume": 13508.31655793, "trades": 212, "taker_buy_base": 811285881.0, "taker_buy_quote": 4680.95090859 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 5.73e-06, "high": 5.86e-06, "low": 5.73e-06, "close": 5.85e-06, "volume": 1944530387.0, "close_time": 1774976399999, "quote_volume": 11277.33654205, "trades": 227, "taker_buy_base": 1496219628.0, "taker_buy_quote": 8677.25652728 }, { "timestamp": 1774976400000, "datetime": "2026-03-31T17:00:00", "open": 5.86e-06, "high": 5.89e-06, "low": 5.8e-06, "close": 5.82e-06, "volume": 4967336206.0, "close_time": 1774979999999, "quote_volume": 29017.99086808, "trades": 337, "taker_buy_base": 2296144469.0, "taker_buy_quote": 13448.87158528 }, { "timestamp": 1774980000000, "datetime": "2026-03-31T18:00:00", "open": 5.82e-06, "high": 5.86e-06, "low": 5.82e-06, "close": 5.86e-06, "volume": 2110063550.0, "close_time": 1774983599999, "quote_volume": 12341.46942734, "trades": 128, "taker_buy_base": 1808976585.0, "taker_buy_quote": 10582.3319016 }, { "timestamp": 1774983600000, "datetime": "2026-03-31T19:00:00", "open": 5.86e-06, "high": 5.88e-06, "low": 5.84e-06, "close": 5.86e-06, "volume": 380061396.0, "close_time": 1774987199999, "quote_volume": 2229.80551083, "trades": 61, "taker_buy_base": 231347557.0, "taker_buy_quote": 1358.16601125 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 5.87e-06, "high": 5.88e-06, "low": 5.86e-06, "close": 5.88e-06, "volume": 2558224559.0, "close_time": 1774990799999, "quote_volume": 15001.3069086, "trades": 80, "taker_buy_base": 2043565115.0, "taker_buy_quote": 11983.77057351 }, { "timestamp": 1774990800000, "datetime": "2026-03-31T21:00:00", "open": 5.88e-06, "high": 5.88e-06, "low": 5.84e-06, "close": 5.88e-06, "volume": 4291800169.0, "close_time": 1774994399999, "quote_volume": 25101.75684411, "trades": 105, "taker_buy_base": 1816729332.0, "taker_buy_quote": 10631.27667524 }, { "timestamp": 1774994400000, "datetime": "2026-03-31T22:00:00", "open": 5.85e-06, "high": 5.85e-06, "low": 5.83e-06, "close": 5.84e-06, "volume": 1115444317.0, "close_time": 1774997999999, "quote_volume": 6519.12857883, "trades": 67, "taker_buy_base": 561479755.0, "taker_buy_quote": 3283.5670749 }, { "timestamp": 1774998000000, "datetime": "2026-03-31T23:00:00", "open": 5.85e-06, "high": 5.87e-06, "low": 5.84e-06, "close": 5.87e-06, "volume": 269971352.0, "close_time": 1775001599999, "quote_volume": 1581.63992495, "trades": 28, "taker_buy_base": 262202116.0, "taker_buy_quote": 1536.18124717 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 5.87e-06, "high": 5.89e-06, "low": 5.85e-06, "close": 5.89e-06, "volume": 412317253.0, "close_time": 1775005199999, "quote_volume": 2422.70363285, "trades": 54, "taker_buy_base": 345286937.0, "taker_buy_quote": 2029.05779021 }, { "timestamp": 1775005200000, "datetime": "2026-04-01T01:00:00", "open": 5.88e-06, "high": 5.88e-06, "low": 5.83e-06, "close": 5.83e-06, "volume": 279353653.0, "close_time": 1775008799999, "quote_volume": 1633.6387887, "trades": 43, "taker_buy_base": 147758353.0, "taker_buy_quote": 863.20155906 }, { "timestamp": 1775008800000, "datetime": "2026-04-01T02:00:00", "open": 5.84e-06, "high": 5.84e-06, "low": 5.81e-06, "close": 5.81e-06, "volume": 632574977.0, "close_time": 1775012399999, "quote_volume": 3685.17193388, "trades": 82, "taker_buy_base": 258689425.0, "taker_buy_quote": 1506.97046713 }, { "timestamp": 1775012400000, "datetime": "2026-04-01T03:00:00", "open": 5.82e-06, "high": 5.9e-06, "low": 5.82e-06, "close": 5.89e-06, "volume": 3698840847.0, "close_time": 1775015999999, "quote_volume": 21745.99350512, "trades": 189, "taker_buy_base": 2686037041.0, "taker_buy_quote": 15787.97679122 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 5.9e-06, "high": 5.9e-06, "low": 5.87e-06, "close": 5.88e-06, "volume": 4462455433.0, "close_time": 1775019599999, "quote_volume": 26250.56858922, "trades": 157, "taker_buy_base": 2126024898.0, "taker_buy_quote": 12527.52381737 }, { "timestamp": 1775019600000, "datetime": "2026-04-01T05:00:00", "open": 5.88e-06, "high": 5.94e-06, "low": 5.86e-06, "close": 5.93e-06, "volume": 1770235771.0, "close_time": 1775023199999, "quote_volume": 10471.5086526, "trades": 161, "taker_buy_base": 1081859988.0, "taker_buy_quote": 6396.30797472 }, { "timestamp": 1775023200000, "datetime": "2026-04-01T06:00:00", "open": 5.93e-06, "high": 6.01e-06, "low": 5.93e-06, "close": 6.01e-06, "volume": 8861032307.0, "close_time": 1775026799999, "quote_volume": 53067.58223127, "trades": 365, "taker_buy_base": 5132640214.0, "taker_buy_quote": 30740.21725508 }, { "timestamp": 1775026800000, "datetime": "2026-04-01T07:00:00", "open": 6e-06, "high": 6.01e-06, "low": 5.96e-06, "close": 5.97e-06, "volume": 3061044168.0, "close_time": 1775030399999, "quote_volume": 18376.0084421, "trades": 104, "taker_buy_base": 1947896912.0, "taker_buy_quote": 11696.94736389 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 5.98e-06, "high": 5.99e-06, "low": 5.93e-06, "close": 5.95e-06, "volume": 3731872173.0, "close_time": 1775033999999, "quote_volume": 22253.86773285, "trades": 185, "taker_buy_base": 2376599637.0, "taker_buy_quote": 14185.28960257 }, { "timestamp": 1775034000000, "datetime": "2026-04-01T09:00:00", "open": 5.95e-06, "high": 5.96e-06, "low": 5.91e-06, "close": 5.94e-06, "volume": 1419073319.0, "close_time": 1775037599999, "quote_volume": 8424.13997574, "trades": 77, "taker_buy_base": 1180494982.0, "taker_buy_quote": 7008.82490829 }, { "timestamp": 1775037600000, "datetime": "2026-04-01T10:00:00", "open": 5.94e-06, "high": 5.95e-06, "low": 5.92e-06, "close": 5.94e-06, "volume": 3279138158.0, "close_time": 1775041199999, "quote_volume": 19444.24399157, "trades": 85, "taker_buy_base": 1885546278.0, "taker_buy_quote": 11190.13984022 }, { "timestamp": 1775041200000, "datetime": "2026-04-01T11:00:00", "open": 5.93e-06, "high": 5.96e-06, "low": 5.92e-06, "close": 5.95e-06, "volume": 2631559714.0, "close_time": 1775044799999, "quote_volume": 15639.21418491, "trades": 61, "taker_buy_base": 2304889874.0, "taker_buy_quote": 13697.28685475 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 5.94e-06, "high": 6.01e-06, "low": 5.93e-06, "close": 5.96e-06, "volume": 7165201184.0, "close_time": 1775048399999, "quote_volume": 42727.69319512, "trades": 222, "taker_buy_base": 2823022695.0, "taker_buy_quote": 16850.78589975 }, { "timestamp": 1775048400000, "datetime": "2026-04-01T13:00:00", "open": 5.96e-06, "high": 5.99e-06, "low": 5.91e-06, "close": 5.94e-06, "volume": 4189183877.0, "close_time": 1775051999999, "quote_volume": 24876.12940825, "trades": 177, "taker_buy_base": 1270817496.0, "taker_buy_quote": 7557.76786721 }, { "timestamp": 1775052000000, "datetime": "2026-04-01T14:00:00", "open": 5.93e-06, "high": 5.98e-06, "low": 5.93e-06, "close": 5.97e-06, "volume": 2762029775.0, "close_time": 1775055599999, "quote_volume": 16441.07775423, "trades": 129, "taker_buy_base": 1216530177.0, "taker_buy_quote": 7249.88174423 }, { "timestamp": 1775055600000, "datetime": "2026-04-01T15:00:00", "open": 5.97e-06, "high": 5.98e-06, "low": 5.96e-06, "close": 5.98e-06, "volume": 383003796.0, "close_time": 1775059199999, "quote_volume": 2288.22580693, "trades": 47, "taker_buy_base": 342622009.0, "taker_buy_quote": 2047.18347277 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 5.99e-06, "high": 6.03e-06, "low": 5.96e-06, "close": 6.01e-06, "volume": 4125724746.0, "close_time": 1775062799999, "quote_volume": 24791.50569746, "trades": 205, "taker_buy_base": 2687960598.0, "taker_buy_quote": 16168.26438336 }, { "timestamp": 1775062800000, "datetime": "2026-04-01T17:00:00", "open": 6e-06, "high": 6.05e-06, "low": 5.96e-06, "close": 5.96e-06, "volume": 2030629175.0, "close_time": 1775066399999, "quote_volume": 12171.14341272, "trades": 165, "taker_buy_base": 423416828.0, "taker_buy_quote": 2549.54566541 }, { "timestamp": 1775066400000, "datetime": "2026-04-01T18:00:00", "open": 5.95e-06, "high": 5.95e-06, "low": 5.91e-06, "close": 5.91e-06, "volume": 4408450895.0, "close_time": 1775069999999, "quote_volume": 26144.49717253, "trades": 185, "taker_buy_base": 1619034365.0, "taker_buy_quote": 9611.58751025 }, { "timestamp": 1775070000000, "datetime": "2026-04-01T19:00:00", "open": 5.91e-06, "high": 5.96e-06, "low": 5.91e-06, "close": 5.95e-06, "volume": 2948611523.0, "close_time": 1775073599999, "quote_volume": 17485.31806287, "trades": 104, "taker_buy_base": 2528649389.0, "taker_buy_quote": 14997.11662006 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 5.95e-06, "high": 5.95e-06, "low": 5.89e-06, "close": 5.93e-06, "volume": 3626157075.0, "close_time": 1775077199999, "quote_volume": 21428.82123036, "trades": 141, "taker_buy_base": 1064407657.0, "taker_buy_quote": 6281.07515954 }, { "timestamp": 1775077200000, "datetime": "2026-04-01T21:00:00", "open": 5.92e-06, "high": 5.97e-06, "low": 5.92e-06, "close": 5.95e-06, "volume": 2697579986.0, "close_time": 1775080799999, "quote_volume": 16058.53251829, "trades": 112, "taker_buy_base": 1438601198.0, "taker_buy_quote": 8572.12936439 }, { "timestamp": 1775080800000, "datetime": "2026-04-01T22:00:00", "open": 5.95e-06, "high": 5.96e-06, "low": 5.89e-06, "close": 5.89e-06, "volume": 616138232.0, "close_time": 1775084399999, "quote_volume": 3648.79821569, "trades": 84, "taker_buy_base": 19662753.0, "taker_buy_quote": 116.24163281 }, { "timestamp": 1775084400000, "datetime": "2026-04-01T23:00:00", "open": 5.89e-06, "high": 5.91e-06, "low": 5.88e-06, "close": 5.88e-06, "volume": 3472781919.0, "close_time": 1775087999999, "quote_volume": 20488.67958228, "trades": 155, "taker_buy_base": 1878103967.0, "taker_buy_quote": 11084.97447587 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 5.89e-06, "high": 5.94e-06, "low": 5.88e-06, "close": 5.93e-06, "volume": 949811504.0, "close_time": 1775091599999, "quote_volume": 5617.50387044, "trades": 88, "taker_buy_base": 653441884.0, "taker_buy_quote": 3866.4344576 }, { "timestamp": 1775091600000, "datetime": "2026-04-02T01:00:00", "open": 5.91e-06, "high": 5.91e-06, "low": 5.75e-06, "close": 5.79e-06, "volume": 9391485706.0, "close_time": 1775095199999, "quote_volume": 54463.56092288, "trades": 673, "taker_buy_base": 3177427099.0, "taker_buy_quote": 18405.07516075 }, { "timestamp": 1775095200000, "datetime": "2026-04-02T02:00:00", "open": 5.77e-06, "high": 5.78e-06, "low": 5.7e-06, "close": 5.72e-06, "volume": 5996262817.0, "close_time": 1775098799999, "quote_volume": 34267.79506322, "trades": 338, "taker_buy_base": 2281330227.0, "taker_buy_quote": 13055.68117358 }, { "timestamp": 1775098800000, "datetime": "2026-04-02T03:00:00", "open": 5.73e-06, "high": 5.74e-06, "low": 5.68e-06, "close": 5.7e-06, "volume": 2010174470.0, "close_time": 1775102399999, "quote_volume": 11482.44864742, "trades": 156, "taker_buy_base": 1495221179.0, "taker_buy_quote": 8550.33138272 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 5.69e-06, "high": 5.7e-06, "low": 5.67e-06, "close": 5.67e-06, "volume": 3040180858.0, "close_time": 1775105999999, "quote_volume": 17256.00527197, "trades": 86, "taker_buy_base": 1320497939.0, "taker_buy_quote": 7500.33474185 }, { "timestamp": 1775106000000, "datetime": "2026-04-02T05:00:00", "open": 5.67e-06, "high": 5.74e-06, "low": 5.65e-06, "close": 5.72e-06, "volume": 2962608772.0, "close_time": 1775109599999, "quote_volume": 16820.27527121, "trades": 144, "taker_buy_base": 1834611396.0, "taker_buy_quote": 10435.46689333 }, { "timestamp": 1775109600000, "datetime": "2026-04-02T06:00:00", "open": 5.71e-06, "high": 5.75e-06, "low": 5.7e-06, "close": 5.74e-06, "volume": 3460656512.0, "close_time": 1775113199999, "quote_volume": 19850.79019598, "trades": 119, "taker_buy_base": 1614380323.0, "taker_buy_quote": 9264.7159238 }, { "timestamp": 1775113200000, "datetime": "2026-04-02T07:00:00", "open": 5.74e-06, "high": 5.74e-06, "low": 5.71e-06, "close": 5.73e-06, "volume": 1095579594.0, "close_time": 1775116799999, "quote_volume": 6276.45841786, "trades": 59, "taker_buy_base": 1060196367.0, "taker_buy_quote": 6074.14183776 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 5.72e-06, "high": 5.73e-06, "low": 5.68e-06, "close": 5.69e-06, "volume": 2454391502.0, "close_time": 1775120399999, "quote_volume": 13997.7104263, "trades": 96, "taker_buy_base": 905535961.0, "taker_buy_quote": 5176.22026925 }, { "timestamp": 1775120400000, "datetime": "2026-04-02T09:00:00", "open": 5.69e-06, "high": 5.7e-06, "low": 5.67e-06, "close": 5.69e-06, "volume": 2108234245.0, "close_time": 1775123999999, "quote_volume": 11973.23299833, "trades": 76, "taker_buy_base": 294312744.0, "taker_buy_quote": 1674.66654744 }, { "timestamp": 1775124000000, "datetime": "2026-04-02T10:00:00", "open": 5.68e-06, "high": 5.68e-06, "low": 5.65e-06, "close": 5.67e-06, "volume": 1852064169.0, "close_time": 1775127599999, "quote_volume": 10499.06016617, "trades": 96, "taker_buy_base": 507519101.0, "taker_buy_quote": 2878.9197831 }, { "timestamp": 1775127600000, "datetime": "2026-04-02T11:00:00", "open": 5.65e-06, "high": 5.66e-06, "low": 5.63e-06, "close": 5.65e-06, "volume": 1624217592.0, "close_time": 1775131199999, "quote_volume": 9172.48696623, "trades": 83, "taker_buy_base": 244948121.0, "taker_buy_quote": 1385.74586647 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 5.65e-06, "high": 5.66e-06, "low": 5.63e-06, "close": 5.63e-06, "volume": 3319289740.0, "close_time": 1775134799999, "quote_volume": 18721.81874144, "trades": 145, "taker_buy_base": 2399627427.0, "taker_buy_quote": 13534.93938729 }, { "timestamp": 1775134800000, "datetime": "2026-04-02T13:00:00", "open": 5.63e-06, "high": 5.64e-06, "low": 5.57e-06, "close": 5.61e-06, "volume": 2250718956.0, "close_time": 1775138399999, "quote_volume": 12608.84383375, "trades": 198, "taker_buy_base": 699645846.0, "taker_buy_quote": 3920.00475353 }, { "timestamp": 1775138400000, "datetime": "2026-04-02T14:00:00", "open": 5.6e-06, "high": 5.71e-06, "low": 5.6e-06, "close": 5.71e-06, "volume": 8985950054.0, "close_time": 1775141999999, "quote_volume": 51024.93969364, "trades": 377, "taker_buy_base": 5472670079.0, "taker_buy_quote": 31119.934995 }, { "timestamp": 1775142000000, "datetime": "2026-04-02T15:00:00", "open": 5.69e-06, "high": 5.69e-06, "low": 5.65e-06, "close": 5.65e-06, "volume": 1628753889.0, "close_time": 1775145599999, "quote_volume": 9234.30232494, "trades": 117, "taker_buy_base": 665330336.0, "taker_buy_quote": 3769.03080666 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 5.65e-06, "high": 5.69e-06, "low": 5.61e-06, "close": 5.66e-06, "volume": 2240944453.0, "close_time": 1775149199999, "quote_volume": 12675.04879772, "trades": 217, "taker_buy_base": 1669941690.0, "taker_buy_quote": 9461.76472192 }, { "timestamp": 1775149200000, "datetime": "2026-04-02T17:00:00", "open": 5.66e-06, "high": 5.71e-06, "low": 5.62e-06, "close": 5.63e-06, "volume": 1922976715.0, "close_time": 1775152799999, "quote_volume": 10880.24300264, "trades": 140, "taker_buy_base": 716130629.0, "taker_buy_quote": 4052.89885848 }, { "timestamp": 1775152800000, "datetime": "2026-04-02T18:00:00", "open": 5.63e-06, "high": 5.66e-06, "low": 5.61e-06, "close": 5.65e-06, "volume": 1593164283.0, "close_time": 1775156399999, "quote_volume": 8980.66321469, "trades": 64, "taker_buy_base": 1269850555.0, "taker_buy_quote": 7158.91448623 }, { "timestamp": 1775156400000, "datetime": "2026-04-02T19:00:00", "open": 5.65e-06, "high": 5.67e-06, "low": 5.64e-06, "close": 5.66e-06, "volume": 676189979.0, "close_time": 1775159999999, "quote_volume": 3824.94340466, "trades": 29, "taker_buy_base": 101998359.0, "taker_buy_quote": 576.79570654 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 5.65e-06, "high": 5.7e-06, "low": 5.65e-06, "close": 5.68e-06, "volume": 1742139106.0, "close_time": 1775163599999, "quote_volume": 9898.99739341, "trades": 105, "taker_buy_base": 1462426872.0, "taker_buy_quote": 8311.01357258 }, { "timestamp": 1775163600000, "datetime": "2026-04-02T21:00:00", "open": 5.67e-06, "high": 5.67e-06, "low": 5.64e-06, "close": 5.66e-06, "volume": 1675035026.0, "close_time": 1775167199999, "quote_volume": 9476.60473247, "trades": 66, "taker_buy_base": 667479580.0, "taker_buy_quote": 3774.85969755 }, { "timestamp": 1775167200000, "datetime": "2026-04-02T22:00:00", "open": 5.65e-06, "high": 5.67e-06, "low": 5.63e-06, "close": 5.66e-06, "volume": 699637818.0, "close_time": 1775170799999, "quote_volume": 3948.67437313, "trades": 44, "taker_buy_base": 82509495.0, "taker_buy_quote": 467.20332985 }, { "timestamp": 1775170800000, "datetime": "2026-04-02T23:00:00", "open": 5.65e-06, "high": 5.65e-06, "low": 5.63e-06, "close": 5.64e-06, "volume": 433555168.0, "close_time": 1775174399999, "quote_volume": 2447.43302138, "trades": 27, "taker_buy_base": 340109157.0, "taker_buy_quote": 1920.63559862 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 5.65e-06, "high": 5.66e-06, "low": 5.64e-06, "close": 5.64e-06, "volume": 1467011025.0, "close_time": 1775177999999, "quote_volume": 8287.60982914, "trades": 32, "taker_buy_base": 984648625.0, "taker_buy_quote": 5562.89159914 }, { "timestamp": 1775178000000, "datetime": "2026-04-03T01:00:00", "open": 5.65e-06, "high": 5.67e-06, "low": 5.63e-06, "close": 5.63e-06, "volume": 1383073643.0, "close_time": 1775181599999, "quote_volume": 7803.31368047, "trades": 54, "taker_buy_base": 601748717.0, "taker_buy_quote": 3393.82591152 }, { "timestamp": 1775181600000, "datetime": "2026-04-03T02:00:00", "open": 5.62e-06, "high": 5.66e-06, "low": 5.61e-06, "close": 5.64e-06, "volume": 1772992085.0, "close_time": 1775185199999, "quote_volume": 9979.64897624, "trades": 97, "taker_buy_base": 1495222596.0, "taker_buy_quote": 8413.93723511 }, { "timestamp": 1775185200000, "datetime": "2026-04-03T03:00:00", "open": 5.63e-06, "high": 5.69e-06, "low": 5.63e-06, "close": 5.69e-06, "volume": 1241550021.0, "close_time": 1775188799999, "quote_volume": 7034.24954239, "trades": 75, "taker_buy_base": 386116459.0, "taker_buy_quote": 2189.08250977 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 5.68e-06, "high": 5.71e-06, "low": 5.68e-06, "close": 5.71e-06, "volume": 981293483.0, "close_time": 1775192399999, "quote_volume": 5580.46103034, "trades": 59, "taker_buy_base": 656126853.0, "taker_buy_quote": 3731.83988939 }, { "timestamp": 1775192400000, "datetime": "2026-04-03T05:00:00", "open": 5.71e-06, "high": 5.78e-06, "low": 5.7e-06, "close": 5.77e-06, "volume": 2915692263.0, "close_time": 1775195999999, "quote_volume": 16766.50453793, "trades": 171, "taker_buy_base": 1438447722.0, "taker_buy_quote": 8294.95992736 }, { "timestamp": 1775196000000, "datetime": "2026-04-03T06:00:00", "open": 5.76e-06, "high": 5.8e-06, "low": 5.74e-06, "close": 5.8e-06, "volume": 2914290975.0, "close_time": 1775199599999, "quote_volume": 16808.86554495, "trades": 127, "taker_buy_base": 1337729783.0, "taker_buy_quote": 7723.62218098 }, { "timestamp": 1775199600000, "datetime": "2026-04-03T07:00:00", "open": 5.79e-06, "high": 5.81e-06, "low": 5.77e-06, "close": 5.77e-06, "volume": 4327988354.0, "close_time": 1775203199999, "quote_volume": 25022.76331962, "trades": 122, "taker_buy_base": 1120161542.0, "taker_buy_quote": 6486.95979441 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 5.78e-06, "high": 5.83e-06, "low": 5.78e-06, "close": 5.8e-06, "volume": 1969112847.0, "close_time": 1775206799999, "quote_volume": 11426.57412685, "trades": 120, "taker_buy_base": 665028351.0, "taker_buy_quote": 3851.69473029 }, { "timestamp": 1775206800000, "datetime": "2026-04-03T09:00:00", "open": 5.8e-06, "high": 5.83e-06, "low": 5.78e-06, "close": 5.83e-06, "volume": 996911547.0, "close_time": 1775210399999, "quote_volume": 5780.21412594, "trades": 86, "taker_buy_base": 449862430.0, "taker_buy_quote": 2611.08750749 }, { "timestamp": 1775210400000, "datetime": "2026-04-03T10:00:00", "open": 5.83e-06, "high": 5.84e-06, "low": 5.79e-06, "close": 5.81e-06, "volume": 1340689534.0, "close_time": 1775213999999, "quote_volume": 7797.60531511, "trades": 100, "taker_buy_base": 640858012.0, "taker_buy_quote": 3734.1978323 }, { "timestamp": 1775214000000, "datetime": "2026-04-03T11:00:00", "open": 5.82e-06, "high": 5.82e-06, "low": 5.79e-06, "close": 5.79e-06, "volume": 2484577578.0, "close_time": 1775217599999, "quote_volume": 14391.39500544, "trades": 58, "taker_buy_base": 1783029046.0, "taker_buy_quote": 10325.70981998 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 5.8e-06, "high": 5.86e-06, "low": 5.76e-06, "close": 5.8e-06, "volume": 10437438111.0, "close_time": 1775221199999, "quote_volume": 60529.59398417, "trades": 453, "taker_buy_base": 5232822117.0, "taker_buy_quote": 30394.32982386 }, { "timestamp": 1775221200000, "datetime": "2026-04-03T13:00:00", "open": 5.79e-06, "high": 5.81e-06, "low": 5.78e-06, "close": 5.8e-06, "volume": 2816009594.0, "close_time": 1775224799999, "quote_volume": 16312.07740141, "trades": 103, "taker_buy_base": 1038729560.0, "taker_buy_quote": 6014.47701455 }, { "timestamp": 1775224800000, "datetime": "2026-04-03T14:00:00", "open": 5.8e-06, "high": 5.81e-06, "low": 5.78e-06, "close": 5.8e-06, "volume": 2893047347.0, "close_time": 1775228399999, "quote_volume": 16764.43023896, "trades": 119, "taker_buy_base": 2169176001.0, "taker_buy_quote": 12570.69175477 }, { "timestamp": 1775228400000, "datetime": "2026-04-03T15:00:00", "open": 5.79e-06, "high": 5.8e-06, "low": 5.75e-06, "close": 5.75e-06, "volume": 2980603995.0, "close_time": 1775231999999, "quote_volume": 17210.36062833, "trades": 130, "taker_buy_base": 1119827786.0, "taker_buy_quote": 6465.20755757 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 5.74e-06, "high": 5.79e-06, "low": 5.74e-06, "close": 5.78e-06, "volume": 3870300445.0, "close_time": 1775235599999, "quote_volume": 22288.98688583, "trades": 150, "taker_buy_base": 1886690072.0, "taker_buy_quote": 10868.70737978 }, { "timestamp": 1775235600000, "datetime": "2026-04-03T17:00:00", "open": 5.78e-06, "high": 5.79e-06, "low": 5.75e-06, "close": 5.78e-06, "volume": 1488916841.0, "close_time": 1775239199999, "quote_volume": 8592.67121123, "trades": 88, "taker_buy_base": 933811323.0, "taker_buy_quote": 5392.53648894 }, { "timestamp": 1775239200000, "datetime": "2026-04-03T18:00:00", "open": 5.77e-06, "high": 5.81e-06, "low": 5.76e-06, "close": 5.76e-06, "volume": 2841297621.0, "close_time": 1775242799999, "quote_volume": 16422.64620842, "trades": 119, "taker_buy_base": 1952786949.0, "taker_buy_quote": 11290.13452192 }, { "timestamp": 1775242800000, "datetime": "2026-04-03T19:00:00", "open": 5.75e-06, "high": 5.76e-06, "low": 5.71e-06, "close": 5.72e-06, "volume": 3641692296.0, "close_time": 1775246399999, "quote_volume": 20827.97807045, "trades": 136, "taker_buy_base": 1258288083.0, "taker_buy_quote": 7199.26636009 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 5.73e-06, "high": 5.74e-06, "low": 5.71e-06, "close": 5.72e-06, "volume": 1352724812.0, "close_time": 1775249999999, "quote_volume": 7747.01491491, "trades": 130, "taker_buy_base": 821118634.0, "taker_buy_quote": 4702.6331469 }, { "timestamp": 1775250000000, "datetime": "2026-04-03T21:00:00", "open": 5.72e-06, "high": 5.77e-06, "low": 5.72e-06, "close": 5.74e-06, "volume": 14045258482.0, "close_time": 1775253599999, "quote_volume": 80753.7490458, "trades": 386, "taker_buy_base": 7646764733.0, "taker_buy_quote": 43924.7392732 }, { "timestamp": 1775253600000, "datetime": "2026-04-03T22:00:00", "open": 5.74e-06, "high": 5.75e-06, "low": 5.71e-06, "close": 5.71e-06, "volume": 6872333445.0, "close_time": 1775257199999, "quote_volume": 39334.18289831, "trades": 182, "taker_buy_base": 4564926402.0, "taker_buy_quote": 26111.09882831 }, { "timestamp": 1775257200000, "datetime": "2026-04-03T23:00:00", "open": 5.71e-06, "high": 5.72e-06, "low": 5.7e-06, "close": 5.72e-06, "volume": 9093932319.0, "close_time": 1775260799999, "quote_volume": 51945.50005714, "trades": 149, "taker_buy_base": 6540777400.0, "taker_buy_quote": 37350.16757104 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 5.71e-06, "high": 5.71e-06, "low": 5.68e-06, "close": 5.69e-06, "volume": 1035372520.0, "close_time": 1775264399999, "quote_volume": 5905.74475682, "trades": 49, "taker_buy_base": 537968043.0, "taker_buy_quote": 3071.74181288 }, { "timestamp": 1775264400000, "datetime": "2026-04-04T01:00:00", "open": 5.68e-06, "high": 5.69e-06, "low": 5.67e-06, "close": 5.68e-06, "volume": 1256407193.0, "close_time": 1775267999999, "quote_volume": 7133.47118479, "trades": 35, "taker_buy_base": 454194400.0, "taker_buy_quote": 2579.83380109 }, { "timestamp": 1775268000000, "datetime": "2026-04-04T02:00:00", "open": 5.68e-06, "high": 5.69e-06, "low": 5.66e-06, "close": 5.66e-06, "volume": 7449482750.0, "close_time": 1775271599999, "quote_volume": 42239.04630178, "trades": 172, "taker_buy_base": 2515992087.0, "taker_buy_quote": 14274.97902377 }, { "timestamp": 1775271600000, "datetime": "2026-04-04T03:00:00", "open": 5.66e-06, "high": 5.68e-06, "low": 5.66e-06, "close": 5.68e-06, "volume": 3730271903.0, "close_time": 1775275199999, "quote_volume": 21127.42574416, "trades": 142, "taker_buy_base": 811713390.0, "taker_buy_quote": 4606.26758483 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 5.67e-06, "high": 5.7e-06, "low": 5.67e-06, "close": 5.69e-06, "volume": 3717852063.0, "close_time": 1775278799999, "quote_volume": 21148.18043057, "trades": 73, "taker_buy_base": 2328863854.0, "taker_buy_quote": 13246.50757828 }, { "timestamp": 1775278800000, "datetime": "2026-04-04T05:00:00", "open": 5.68e-06, "high": 5.69e-06, "low": 5.67e-06, "close": 5.67e-06, "volume": 7417460532.0, "close_time": 1775282399999, "quote_volume": 42172.55131805, "trades": 165, "taker_buy_base": 1270972687.0, "taker_buy_quote": 7219.36110108 }, { "timestamp": 1775282400000, "datetime": "2026-04-04T06:00:00", "open": 5.68e-06, "high": 5.72e-06, "low": 5.67e-06, "close": 5.71e-06, "volume": 10995761216.0, "close_time": 1775285999999, "quote_volume": 62527.66788643, "trades": 249, "taker_buy_base": 9475861651.0, "taker_buy_quote": 53890.47887139 }, { "timestamp": 1775286000000, "datetime": "2026-04-04T07:00:00", "open": 5.71e-06, "high": 5.71e-06, "low": 5.69e-06, "close": 5.7e-06, "volume": 1811828414.0, "close_time": 1775289599999, "quote_volume": 10333.08849627, "trades": 23, "taker_buy_base": 596352030.0, "taker_buy_quote": 3399.23303405 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 5.7e-06, "high": 5.71e-06, "low": 5.68e-06, "close": 5.68e-06, "volume": 2448621763.0, "close_time": 1775293199999, "quote_volume": 13919.06833358, "trades": 60, "taker_buy_base": 88146162.0, "taker_buy_quote": 502.42789584 }, { "timestamp": 1775293200000, "datetime": "2026-04-04T09:00:00", "open": 5.68e-06, "high": 5.68e-06, "low": 5.66e-06, "close": 5.67e-06, "volume": 247826083.0, "close_time": 1775296799999, "quote_volume": 1405.12314786, "trades": 23, "taker_buy_base": 43791284.0, "taker_buy_quote": 248.73449312 }, { "timestamp": 1775296800000, "datetime": "2026-04-04T10:00:00", "open": 5.67e-06, "high": 5.68e-06, "low": 5.66e-06, "close": 5.68e-06, "volume": 1580354887.0, "close_time": 1775300399999, "quote_volume": 8967.51734313, "trades": 47, "taker_buy_base": 1183589667.0, "taker_buy_quote": 6719.63872847 }, { "timestamp": 1775300400000, "datetime": "2026-04-04T11:00:00", "open": 5.68e-06, "high": 5.7e-06, "low": 5.67e-06, "close": 5.7e-06, "volume": 2646725601.0, "close_time": 1775303999999, "quote_volume": 15057.18181397, "trades": 66, "taker_buy_base": 1358026950.0, "taker_buy_quote": 7733.34423417 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 5.69e-06, "high": 5.71e-06, "low": 5.69e-06, "close": 5.69e-06, "volume": 595806317.0, "close_time": 1775307599999, "quote_volume": 3391.40628803, "trades": 19, "taker_buy_base": 139101807.0, "taker_buy_quote": 792.74117224 }, { "timestamp": 1775307600000, "datetime": "2026-04-04T13:00:00", "open": 5.69e-06, "high": 5.69e-06, "low": 5.66e-06, "close": 5.67e-06, "volume": 1811440815.0, "close_time": 1775311199999, "quote_volume": 10285.72522618, "trades": 82, "taker_buy_base": 817531167.0, "taker_buy_quote": 4643.60333648 }, { "timestamp": 1775311200000, "datetime": "2026-04-04T14:00:00", "open": 5.68e-06, "high": 5.69e-06, "low": 5.64e-06, "close": 5.69e-06, "volume": 1373007978.0, "close_time": 1775314799999, "quote_volume": 7769.63958819, "trades": 95, "taker_buy_base": 415257785.0, "taker_buy_quote": 2351.00190131 }, { "timestamp": 1775314800000, "datetime": "2026-04-04T15:00:00", "open": 5.69e-06, "high": 5.73e-06, "low": 5.69e-06, "close": 5.7e-06, "volume": 2553099388.0, "close_time": 1775318399999, "quote_volume": 14591.12881456, "trades": 137, "taker_buy_base": 1506344423.0, "taker_buy_quote": 8612.65432626 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 5.71e-06, "high": 5.72e-06, "low": 5.69e-06, "close": 5.69e-06, "volume": 1831695784.0, "close_time": 1775321999999, "quote_volume": 10446.60119804, "trades": 68, "taker_buy_base": 889652890.0, "taker_buy_quote": 5077.90084444 }, { "timestamp": 1775322000000, "datetime": "2026-04-04T17:00:00", "open": 5.69e-06, "high": 5.75e-06, "low": 5.68e-06, "close": 5.74e-06, "volume": 5272195926.0, "close_time": 1775325599999, "quote_volume": 30191.9075037, "trades": 148, "taker_buy_base": 1774408835.0, "taker_buy_quote": 10153.99785684 }, { "timestamp": 1775325600000, "datetime": "2026-04-04T18:00:00", "open": 5.75e-06, "high": 5.75e-06, "low": 5.73e-06, "close": 5.73e-06, "volume": 1513213738.0, "close_time": 1775329199999, "quote_volume": 8687.15862687, "trades": 50, "taker_buy_base": 472910856.0, "taker_buy_quote": 2717.0228348 }, { "timestamp": 1775329200000, "datetime": "2026-04-04T19:00:00", "open": 5.74e-06, "high": 5.78e-06, "low": 5.74e-06, "close": 5.74e-06, "volume": 7301990096.0, "close_time": 1775332799999, "quote_volume": 42035.52901157, "trades": 195, "taker_buy_base": 3176376153.0, "taker_buy_quote": 18262.0597306 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 5.74e-06, "high": 5.74e-06, "low": 5.71e-06, "close": 5.71e-06, "volume": 1433084458.0, "close_time": 1775336399999, "quote_volume": 8200.46455149, "trades": 68, "taker_buy_base": 520576445.0, "taker_buy_quote": 2978.90537819 }, { "timestamp": 1775336400000, "datetime": "2026-04-04T21:00:00", "open": 5.72e-06, "high": 5.72e-06, "low": 5.69e-06, "close": 5.7e-06, "volume": 5468169593.0, "close_time": 1775339999999, "quote_volume": 31189.08780093, "trades": 214, "taker_buy_base": 4499656973.0, "taker_buy_quote": 25664.88150423 }, { "timestamp": 1775340000000, "datetime": "2026-04-04T22:00:00", "open": 5.7e-06, "high": 5.71e-06, "low": 5.7e-06, "close": 5.71e-06, "volume": 703480079.0, "close_time": 1775343599999, "quote_volume": 4015.79767945, "trades": 27, "taker_buy_base": 236742814.0, "taker_buy_quote": 1351.39176794 }, { "timestamp": 1775343600000, "datetime": "2026-04-04T23:00:00", "open": 5.7e-06, "high": 5.7e-06, "low": 5.69e-06, "close": 5.69e-06, "volume": 2274961120.0, "close_time": 1775347199999, "quote_volume": 12958.97883272, "trades": 76, "taker_buy_base": 329125217.0, "taker_buy_quote": 1872.76591287 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 5.7e-06, "high": 5.7e-06, "low": 5.68e-06, "close": 5.69e-06, "volume": 1139631877.0, "close_time": 1775350799999, "quote_volume": 6479.07217919, "trades": 47, "taker_buy_base": 361941610.0, "taker_buy_quote": 2056.1337504 }, { "timestamp": 1775350800000, "datetime": "2026-04-05T01:00:00", "open": 5.68e-06, "high": 5.69e-06, "low": 5.66e-06, "close": 5.67e-06, "volume": 2970035266.0, "close_time": 1775354399999, "quote_volume": 16858.30866786, "trades": 68, "taker_buy_base": 1311289067.0, "taker_buy_quote": 7445.2632925 }, { "timestamp": 1775354400000, "datetime": "2026-04-05T02:00:00", "open": 5.67e-06, "high": 5.67e-06, "low": 5.65e-06, "close": 5.66e-06, "volume": 3936352390.0, "close_time": 1775357999999, "quote_volume": 22281.06461209, "trades": 131, "taker_buy_base": 1428159997.0, "taker_buy_quote": 8085.30474721 }, { "timestamp": 1775358000000, "datetime": "2026-04-05T03:00:00", "open": 5.67e-06, "high": 5.67e-06, "low": 5.66e-06, "close": 5.66e-06, "volume": 891119053.0, "close_time": 1775361599999, "quote_volume": 5052.27141304, "trades": 27, "taker_buy_base": 512660156.0, "taker_buy_quote": 2906.78308452 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 5.66e-06, "high": 5.66e-06, "low": 5.63e-06, "close": 5.63e-06, "volume": 3478169539.0, "close_time": 1775365199999, "quote_volume": 19650.08146552, "trades": 157, "taker_buy_base": 786720330.0, "taker_buy_quote": 4449.25784812 }, { "timestamp": 1775365200000, "datetime": "2026-04-05T05:00:00", "open": 5.63e-06, "high": 5.64e-06, "low": 5.59e-06, "close": 5.59e-06, "volume": 5484978683.0, "close_time": 1775368799999, "quote_volume": 30790.0742538, "trades": 269, "taker_buy_base": 980487830.0, "taker_buy_quote": 5504.55135809 }, { "timestamp": 1775368800000, "datetime": "2026-04-05T06:00:00", "open": 5.59e-06, "high": 5.59e-06, "low": 5.51e-06, "close": 5.55e-06, "volume": 14659283577.0, "close_time": 1775372399999, "quote_volume": 81371.63849771, "trades": 411, "taker_buy_base": 3203746827.0, "taker_buy_quote": 17768.32710094 }, { "timestamp": 1775372400000, "datetime": "2026-04-05T07:00:00", "open": 5.55e-06, "high": 5.56e-06, "low": 5.5e-06, "close": 5.52e-06, "volume": 11633079954.0, "close_time": 1775375999999, "quote_volume": 64212.54611954, "trades": 439, "taker_buy_base": 8306181661.0, "taker_buy_quote": 45855.59267105 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 5.51e-06, "high": 5.52e-06, "low": 5.48e-06, "close": 5.52e-06, "volume": 20026910816.0, "close_time": 1775379599999, "quote_volume": 110166.64524209, "trades": 445, "taker_buy_base": 7160245167.0, "taker_buy_quote": 39350.77609469 }, { "timestamp": 1775379600000, "datetime": "2026-04-05T09:00:00", "open": 5.52e-06, "high": 5.54e-06, "low": 5.51e-06, "close": 5.52e-06, "volume": 7264006447.0, "close_time": 1775383199999, "quote_volume": 40104.06498044, "trades": 131, "taker_buy_base": 4164855412.0, "taker_buy_quote": 22991.85246126 }, { "timestamp": 1775383200000, "datetime": "2026-04-05T10:00:00", "open": 5.52e-06, "high": 5.54e-06, "low": 5.5e-06, "close": 5.5e-06, "volume": 9882289118.0, "close_time": 1775386799999, "quote_volume": 54518.69407266, "trades": 184, "taker_buy_base": 2229729265.0, "taker_buy_quote": 12319.4430663 }, { "timestamp": 1775386800000, "datetime": "2026-04-05T11:00:00", "open": 5.5e-06, "high": 5.51e-06, "low": 5.49e-06, "close": 5.51e-06, "volume": 3349972566.0, "close_time": 1775390399999, "quote_volume": 18418.83726584, "trades": 49, "taker_buy_base": 2707866259.0, "taker_buy_quote": 14888.22685069 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 5.5e-06, "high": 5.5e-06, "low": 5.44e-06, "close": 5.45e-06, "volume": 13102505377.0, "close_time": 1775393999999, "quote_volume": 71748.88432597, "trades": 285, "taker_buy_base": 5917514165.0, "taker_buy_quote": 32383.21376799 }, { "timestamp": 1775394000000, "datetime": "2026-04-05T13:00:00", "open": 5.46e-06, "high": 5.48e-06, "low": 5.43e-06, "close": 5.48e-06, "volume": 5267234715.0, "close_time": 1775397599999, "quote_volume": 28726.23563911, "trades": 132, "taker_buy_base": 2736107152.0, "taker_buy_quote": 14928.65398845 }, { "timestamp": 1775397600000, "datetime": "2026-04-05T14:00:00", "open": 5.49e-06, "high": 5.49e-06, "low": 5.46e-06, "close": 5.47e-06, "volume": 2455267601.0, "close_time": 1775401199999, "quote_volume": 13447.27358016, "trades": 75, "taker_buy_base": 1480507811.0, "taker_buy_quote": 8111.16790691 }, { "timestamp": 1775401200000, "datetime": "2026-04-05T15:00:00", "open": 5.47e-06, "high": 5.54e-06, "low": 5.45e-06, "close": 5.48e-06, "volume": 11245170480.0, "close_time": 1775404799999, "quote_volume": 61731.05888398, "trades": 480, "taker_buy_base": 7907216234.0, "taker_buy_quote": 43406.08755557 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 5.48e-06, "high": 5.49e-06, "low": 5.44e-06, "close": 5.44e-06, "volume": 17396857342.0, "close_time": 1775408399999, "quote_volume": 95167.31902044, "trades": 420, "taker_buy_base": 5361450773.0, "taker_buy_quote": 29336.42134593 }, { "timestamp": 1775408400000, "datetime": "2026-04-05T17:00:00", "open": 5.45e-06, "high": 5.47e-06, "low": 5.44e-06, "close": 5.46e-06, "volume": 2566988681.0, "close_time": 1775411999999, "quote_volume": 14007.02981645, "trades": 106, "taker_buy_base": 1435146761.0, "taker_buy_quote": 7834.97041234 }, { "timestamp": 1775412000000, "datetime": "2026-04-05T18:00:00", "open": 5.47e-06, "high": 5.47e-06, "low": 5.44e-06, "close": 5.46e-06, "volume": 2088056801.0, "close_time": 1775415599999, "quote_volume": 11387.51233036, "trades": 110, "taker_buy_base": 1032880912.0, "taker_buy_quote": 5635.3294611 }, { "timestamp": 1775415600000, "datetime": "2026-04-05T19:00:00", "open": 5.45e-06, "high": 5.48e-06, "low": 5.4e-06, "close": 5.44e-06, "volume": 7208137835.0, "close_time": 1775419199999, "quote_volume": 39130.07639918, "trades": 212, "taker_buy_base": 2573777604.0, "taker_buy_quote": 13962.73301885 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 5.43e-06, "high": 5.44e-06, "low": 5.41e-06, "close": 5.43e-06, "volume": 613080713.0, "close_time": 1775422799999, "quote_volume": 3328.55282406, "trades": 40, "taker_buy_base": 447529636.0, "taker_buy_quote": 2429.69251297 }, { "timestamp": 1775422800000, "datetime": "2026-04-05T21:00:00", "open": 5.43e-06, "high": 5.45e-06, "low": 5.4e-06, "close": 5.43e-06, "volume": 1781860476.0, "close_time": 1775426399999, "quote_volume": 9650.81673383, "trades": 75, "taker_buy_base": 781656515.0, "taker_buy_quote": 4235.53613727 }, { "timestamp": 1775426400000, "datetime": "2026-04-05T22:00:00", "open": 5.43e-06, "high": 5.55e-06, "low": 5.43e-06, "close": 5.55e-06, "volume": 9075986087.0, "close_time": 1775429999999, "quote_volume": 49757.50268612, "trades": 389, "taker_buy_base": 7800213098.0, "taker_buy_quote": 42739.20288555 }, { "timestamp": 1775430000000, "datetime": "2026-04-05T23:00:00", "open": 5.56e-06, "high": 5.68e-06, "low": 5.55e-06, "close": 5.66e-06, "volume": 7788259175.0, "close_time": 1775433599999, "quote_volume": 43802.04545158, "trades": 340, "taker_buy_base": 3919848113.0, "taker_buy_quote": 22008.30336477 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 5.67e-06, "high": 5.88e-06, "low": 5.67e-06, "close": 5.84e-06, "volume": 9296089287.0, "close_time": 1775437199999, "quote_volume": 53816.27280541, "trades": 739, "taker_buy_base": 5231576940.0, "taker_buy_quote": 30281.21448907 }, { "timestamp": 1775437200000, "datetime": "2026-04-06T01:00:00", "open": 5.85e-06, "high": 5.86e-06, "low": 5.79e-06, "close": 5.79e-06, "volume": 6861012700.0, "close_time": 1775440799999, "quote_volume": 39994.68354971, "trades": 343, "taker_buy_base": 3432338673.0, "taker_buy_quote": 20007.0115499 }, { "timestamp": 1775440800000, "datetime": "2026-04-06T02:00:00", "open": 5.8e-06, "high": 5.92e-06, "low": 5.8e-06, "close": 5.84e-06, "volume": 5643156604.0, "close_time": 1775444399999, "quote_volume": 33098.59014314, "trades": 489, "taker_buy_base": 3750345482.0, "taker_buy_quote": 21989.13273689 }, { "timestamp": 1775444400000, "datetime": "2026-04-06T03:00:00", "open": 5.85e-06, "high": 5.85e-06, "low": 5.78e-06, "close": 5.8e-06, "volume": 4515053429.0, "close_time": 1775447999999, "quote_volume": 26233.80633002, "trades": 199, "taker_buy_base": 2537767293.0, "taker_buy_quote": 14744.60918883 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 5.81e-06, "high": 5.84e-06, "low": 5.78e-06, "close": 5.81e-06, "volume": 4861867530.0, "close_time": 1775451599999, "quote_volume": 28252.0403496, "trades": 229, "taker_buy_base": 3062323228.0, "taker_buy_quote": 17795.41090295 }, { "timestamp": 1775451600000, "datetime": "2026-04-06T05:00:00", "open": 5.82e-06, "high": 5.82e-06, "low": 5.77e-06, "close": 5.78e-06, "volume": 1036250091.0, "close_time": 1775455199999, "quote_volume": 6004.70657494, "trades": 97, "taker_buy_base": 502053371.0, "taker_buy_quote": 2905.09297988 }, { "timestamp": 1775455200000, "datetime": "2026-04-06T06:00:00", "open": 5.78e-06, "high": 5.81e-06, "low": 5.74e-06, "close": 5.76e-06, "volume": 3351001854.0, "close_time": 1775458799999, "quote_volume": 19352.16052486, "trades": 234, "taker_buy_base": 2062401915.0, "taker_buy_quote": 11917.45987671 }, { "timestamp": 1775458800000, "datetime": "2026-04-06T07:00:00", "open": 5.76e-06, "high": 5.78e-06, "low": 5.72e-06, "close": 5.76e-06, "volume": 1798780828.0, "close_time": 1775462399999, "quote_volume": 10353.57966362, "trades": 179, "taker_buy_base": 1094236534.0, "taker_buy_quote": 6304.91265886 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 5.77e-06, "high": 5.78e-06, "low": 5.74e-06, "close": 5.74e-06, "volume": 1951150951.0, "close_time": 1775465999999, "quote_volume": 11246.29882496, "trades": 94, "taker_buy_base": 1058449691.0, "taker_buy_quote": 6107.36721977 }, { "timestamp": 1775466000000, "datetime": "2026-04-06T09:00:00", "open": 5.76e-06, "high": 5.83e-06, "low": 5.76e-06, "close": 5.82e-06, "volume": 4080150034.0, "close_time": 1775469599999, "quote_volume": 23678.37256094, "trades": 230, "taker_buy_base": 2801818199.0, "taker_buy_quote": 16262.46424591 }, { "timestamp": 1775469600000, "datetime": "2026-04-06T10:00:00", "open": 5.83e-06, "high": 5.89e-06, "low": 5.83e-06, "close": 5.88e-06, "volume": 7960774787.0, "close_time": 1775473199999, "quote_volume": 46745.975394, "trades": 248, "taker_buy_base": 5696943087.0, "taker_buy_quote": 33464.77243332 }, { "timestamp": 1775473200000, "datetime": "2026-04-06T11:00:00", "open": 5.88e-06, "high": 5.89e-06, "low": 5.85e-06, "close": 5.87e-06, "volume": 2715408337.0, "close_time": 1775476799999, "quote_volume": 15932.66041081, "trades": 77, "taker_buy_base": 1339961553.0, "taker_buy_quote": 7863.88017056 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 5.88e-06, "high": 5.92e-06, "low": 5.88e-06, "close": 5.91e-06, "volume": 11669754419.0, "close_time": 1775480399999, "quote_volume": 68836.29648471, "trades": 281, "taker_buy_base": 4974148926.0, "taker_buy_quote": 29327.81792733 }, { "timestamp": 1775480400000, "datetime": "2026-04-06T13:00:00", "open": 5.92e-06, "high": 5.94e-06, "low": 5.88e-06, "close": 5.88e-06, "volume": 3116600944.0, "close_time": 1775483999999, "quote_volume": 18422.04045816, "trades": 196, "taker_buy_base": 1243264003.0, "taker_buy_quote": 7354.0870018 }, { "timestamp": 1775484000000, "datetime": "2026-04-06T14:00:00", "open": 5.89e-06, "high": 5.92e-06, "low": 5.83e-06, "close": 5.87e-06, "volume": 7991314875.0, "close_time": 1775487599999, "quote_volume": 46913.78366755, "trades": 307, "taker_buy_base": 3813033371.0, "taker_buy_quote": 22379.30726866 }, { "timestamp": 1775487600000, "datetime": "2026-04-06T15:00:00", "open": 5.87e-06, "high": 5.89e-06, "low": 5.85e-06, "close": 5.87e-06, "volume": 3015996299.0, "close_time": 1775491199999, "quote_volume": 17686.58211818, "trades": 108, "taker_buy_base": 1771863513.0, "taker_buy_quote": 10398.64100434 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 5.88e-06, "high": 5.89e-06, "low": 5.85e-06, "close": 5.86e-06, "volume": 1998658849.0, "close_time": 1775494799999, "quote_volume": 11734.8789661, "trades": 91, "taker_buy_base": 1190570480.0, "taker_buy_quote": 6989.51138281 }, { "timestamp": 1775494800000, "datetime": "2026-04-06T17:00:00", "open": 5.86e-06, "high": 5.86e-06, "low": 5.82e-06, "close": 5.85e-06, "volume": 3668661800.0, "close_time": 1775498399999, "quote_volume": 21420.49554379, "trades": 176, "taker_buy_base": 1284871727.0, "taker_buy_quote": 7505.21323659 }, { "timestamp": 1775498400000, "datetime": "2026-04-06T18:00:00", "open": 5.85e-06, "high": 5.88e-06, "low": 5.84e-06, "close": 5.87e-06, "volume": 1277676927.0, "close_time": 1775501999999, "quote_volume": 7493.18301526, "trades": 79, "taker_buy_base": 713507051.0, "taker_buy_quote": 4185.40107617 }, { "timestamp": 1775502000000, "datetime": "2026-04-06T19:00:00", "open": 5.87e-06, "high": 5.88e-06, "low": 5.82e-06, "close": 5.85e-06, "volume": 1597526320.0, "close_time": 1775505599999, "quote_volume": 9331.20497869, "trades": 83, "taker_buy_base": 751829273.0, "taker_buy_quote": 4396.67717247 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 5.85e-06, "high": 5.89e-06, "low": 5.84e-06, "close": 5.87e-06, "volume": 2152628604.0, "close_time": 1775509199999, "quote_volume": 12627.52800898, "trades": 88, "taker_buy_base": 1241819737.0, "taker_buy_quote": 7288.91047475 }, { "timestamp": 1775509200000, "datetime": "2026-04-06T21:00:00", "open": 5.86e-06, "high": 5.86e-06, "low": 5.79e-06, "close": 5.79e-06, "volume": 1706298078.0, "close_time": 1775512799999, "quote_volume": 9935.81534382, "trades": 104, "taker_buy_base": 221931394.0, "taker_buy_quote": 1292.83668762 }, { "timestamp": 1775512800000, "datetime": "2026-04-06T22:00:00", "open": 5.8e-06, "high": 5.8e-06, "low": 5.69e-06, "close": 5.69e-06, "volume": 5554809986.0, "close_time": 1775516399999, "quote_volume": 31970.76641456, "trades": 211, "taker_buy_base": 1518754259.0, "taker_buy_quote": 8755.94513841 }, { "timestamp": 1775516400000, "datetime": "2026-04-06T23:00:00", "open": 5.68e-06, "high": 5.68e-06, "low": 5.62e-06, "close": 5.64e-06, "volume": 5715832563.0, "close_time": 1775519999999, "quote_volume": 32273.15851107, "trades": 235, "taker_buy_base": 3155423911.0, "taker_buy_quote": 17814.51931434 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 5.64e-06, "high": 5.67e-06, "low": 5.63e-06, "close": 5.66e-06, "volume": 6489038670.0, "close_time": 1775523599999, "quote_volume": 36693.43561961, "trades": 218, "taker_buy_base": 4975793338.0, "taker_buy_quote": 28139.59225195 }, { "timestamp": 1775523600000, "datetime": "2026-04-07T01:00:00", "open": 5.65e-06, "high": 5.68e-06, "low": 5.62e-06, "close": 5.63e-06, "volume": 4948572029.0, "close_time": 1775527199999, "quote_volume": 27971.2066242, "trades": 295, "taker_buy_base": 2454873421.0, "taker_buy_quote": 13885.87434449 }, { "timestamp": 1775527200000, "datetime": "2026-04-07T02:00:00", "open": 5.62e-06, "high": 5.65e-06, "low": 5.59e-06, "close": 5.63e-06, "volume": 1946851430.0, "close_time": 1775530799999, "quote_volume": 10941.24611666, "trades": 121, "taker_buy_base": 1250373188.0, "taker_buy_quote": 7027.88084286 }, { "timestamp": 1775530800000, "datetime": "2026-04-07T03:00:00", "open": 5.63e-06, "high": 5.64e-06, "low": 5.63e-06, "close": 5.64e-06, "volume": 1089277537.0, "close_time": 1775534399999, "quote_volume": 6138.17580064, "trades": 24, "taker_buy_base": 724844772.0, "taker_buy_quote": 4086.41933369 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 5.64e-06, "high": 5.69e-06, "low": 5.63e-06, "close": 5.66e-06, "volume": 3479057004.0, "close_time": 1775537999999, "quote_volume": 19660.3258497, "trades": 150, "taker_buy_base": 3041316862.0, "taker_buy_quote": 17184.54418239 }, { "timestamp": 1775538000000, "datetime": "2026-04-07T05:00:00", "open": 5.66e-06, "high": 5.67e-06, "low": 5.62e-06, "close": 5.62e-06, "volume": 1342601631.0, "close_time": 1775541599999, "quote_volume": 7579.44136175, "trades": 73, "taker_buy_base": 953770509.0, "taker_buy_quote": 5382.63252566 }, { "timestamp": 1775541600000, "datetime": "2026-04-07T06:00:00", "open": 5.62e-06, "high": 5.63e-06, "low": 5.6e-06, "close": 5.63e-06, "volume": 828063905.0, "close_time": 1775545199999, "quote_volume": 4653.01709012, "trades": 51, "taker_buy_base": 140462224.0, "taker_buy_quote": 789.79378112 }, { "timestamp": 1775545200000, "datetime": "2026-04-07T07:00:00", "open": 5.63e-06, "high": 5.65e-06, "low": 5.62e-06, "close": 5.63e-06, "volume": 2488002644.0, "close_time": 1775548799999, "quote_volume": 14018.30898667, "trades": 61, "taker_buy_base": 1639070587.0, "taker_buy_quote": 9241.99614501 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 5.63e-06, "high": 5.66e-06, "low": 5.63e-06, "close": 5.65e-06, "volume": 2240262576.0, "close_time": 1775552399999, "quote_volume": 12651.20446576, "trades": 78, "taker_buy_base": 1544990214.0, "taker_buy_quote": 8728.58288144 }, { "timestamp": 1775552400000, "datetime": "2026-04-07T09:00:00", "open": 5.65e-06, "high": 5.71e-06, "low": 5.65e-06, "close": 5.71e-06, "volume": 3876940998.0, "close_time": 1775555999999, "quote_volume": 22028.02089751, "trades": 164, "taker_buy_base": 3264529317.0, "taker_buy_quote": 18549.66682565 }, { "timestamp": 1775556000000, "datetime": "2026-04-07T10:00:00", "open": 5.71e-06, "high": 5.71e-06, "low": 5.61e-06, "close": 5.62e-06, "volume": 3153632847.0, "close_time": 1775559599999, "quote_volume": 17844.27414212, "trades": 124, "taker_buy_base": 598009017.0, "taker_buy_quote": 3376.05117092 }, { "timestamp": 1775559600000, "datetime": "2026-04-07T11:00:00", "open": 5.63e-06, "high": 5.64e-06, "low": 5.6e-06, "close": 5.6e-06, "volume": 1919271370.0, "close_time": 1775563199999, "quote_volume": 10782.50962904, "trades": 78, "taker_buy_base": 806618102.0, "taker_buy_quote": 4535.63802272 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 5.59e-06, "high": 5.62e-06, "low": 5.56e-06, "close": 5.6e-06, "volume": 4372645060.0, "close_time": 1775566799999, "quote_volume": 24452.30573277, "trades": 165, "taker_buy_base": 2220697698.0, "taker_buy_quote": 12433.64632428 }, { "timestamp": 1775566800000, "datetime": "2026-04-07T13:00:00", "open": 5.6e-06, "high": 5.62e-06, "low": 5.6e-06, "close": 5.6e-06, "volume": 2371718732.0, "close_time": 1775570399999, "quote_volume": 13307.10210254, "trades": 82, "taker_buy_base": 1258719355.0, "taker_buy_quote": 7067.03954769 }, { "timestamp": 1775570400000, "datetime": "2026-04-07T14:00:00", "open": 5.6e-06, "high": 5.63e-06, "low": 5.58e-06, "close": 5.58e-06, "volume": 3134154616.0, "close_time": 1775573999999, "quote_volume": 17556.35798891, "trades": 110, "taker_buy_base": 1041609402.0, "taker_buy_quote": 5835.83750581 }, { "timestamp": 1775574000000, "datetime": "2026-04-07T15:00:00", "open": 5.58e-06, "high": 5.61e-06, "low": 5.57e-06, "close": 5.59e-06, "volume": 1573711104.0, "close_time": 1775577599999, "quote_volume": 8795.85375915, "trades": 73, "taker_buy_base": 1119322560.0, "taker_buy_quote": 6252.68053421 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 5.59e-06, "high": 5.61e-06, "low": 5.58e-06, "close": 5.58e-06, "volume": 1705091649.0, "close_time": 1775581199999, "quote_volume": 9543.94557201, "trades": 60, "taker_buy_base": 690709862.0, "taker_buy_quote": 3870.99500529 }, { "timestamp": 1775581200000, "datetime": "2026-04-07T17:00:00", "open": 5.59e-06, "high": 5.69e-06, "low": 5.58e-06, "close": 5.67e-06, "volume": 1408891005.0, "close_time": 1775584799999, "quote_volume": 7934.84457387, "trades": 114, "taker_buy_base": 1047691894.0, "taker_buy_quote": 5905.41964829 }, { "timestamp": 1775584800000, "datetime": "2026-04-07T18:00:00", "open": 5.66e-06, "high": 5.68e-06, "low": 5.62e-06, "close": 5.62e-06, "volume": 1214762280.0, "close_time": 1775588399999, "quote_volume": 6870.1791924, "trades": 63, "taker_buy_base": 274553358.0, "taker_buy_quote": 1555.77605548 }, { "timestamp": 1775588400000, "datetime": "2026-04-07T19:00:00", "open": 5.64e-06, "high": 5.76e-06, "low": 5.64e-06, "close": 5.76e-06, "volume": 6579575416.0, "close_time": 1775591999999, "quote_volume": 37508.2993617, "trades": 246, "taker_buy_base": 4705396708.0, "taker_buy_quote": 26822.79763815 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 5.77e-06, "high": 5.8e-06, "low": 5.75e-06, "close": 5.77e-06, "volume": 4243061694.0, "close_time": 1775595599999, "quote_volume": 24526.83086652, "trades": 242, "taker_buy_base": 2909480587.0, "taker_buy_quote": 16832.58412849 }, { "timestamp": 1775595600000, "datetime": "2026-04-07T21:00:00", "open": 5.77e-06, "high": 5.97e-06, "low": 5.76e-06, "close": 5.97e-06, "volume": 8804083380.0, "close_time": 1775599199999, "quote_volume": 51758.5074089, "trades": 527, "taker_buy_base": 4996221223.0, "taker_buy_quote": 29439.29317527 }, { "timestamp": 1775599200000, "datetime": "2026-04-07T22:00:00", "open": 5.98e-06, "high": 6.16e-06, "low": 5.93e-06, "close": 6.16e-06, "volume": 16515995057.0, "close_time": 1775602799999, "quote_volume": 99181.4003043, "trades": 879, "taker_buy_base": 7929307917.0, "taker_buy_quote": 47716.45300702 }, { "timestamp": 1775602800000, "datetime": "2026-04-07T23:00:00", "open": 6.16e-06, "high": 6.18e-06, "low": 6.09e-06, "close": 6.1e-06, "volume": 9703635234.0, "close_time": 1775606399999, "quote_volume": 59584.19995435, "trades": 487, "taker_buy_base": 4436714283.0, "taker_buy_quote": 27272.47680968 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 6.11e-06, "high": 6.12e-06, "low": 5.99e-06, "close": 6.02e-06, "volume": 5133265541.0, "close_time": 1775609999999, "quote_volume": 31074.32694296, "trades": 309, "taker_buy_base": 1776189979.0, "taker_buy_quote": 10773.59170386 }, { "timestamp": 1775610000000, "datetime": "2026-04-08T01:00:00", "open": 6.03e-06, "high": 6.05e-06, "low": 6e-06, "close": 6.04e-06, "volume": 1427544450.0, "close_time": 1775613599999, "quote_volume": 8590.24739122, "trades": 129, "taker_buy_base": 579030853.0, "taker_buy_quote": 3488.34743825 }, { "timestamp": 1775613600000, "datetime": "2026-04-08T02:00:00", "open": 6.06e-06, "high": 6.07e-06, "low": 6.02e-06, "close": 6.06e-06, "volume": 2366514244.0, "close_time": 1775617199999, "quote_volume": 14299.3450126, "trades": 91, "taker_buy_base": 2203973844.0, "taker_buy_quote": 13315.19845282 }, { "timestamp": 1775617200000, "datetime": "2026-04-08T03:00:00", "open": 6.05e-06, "high": 6.08e-06, "low": 6.04e-06, "close": 6.04e-06, "volume": 1253930179.0, "close_time": 1775620799999, "quote_volume": 7591.7300298, "trades": 74, "taker_buy_base": 419987165.0, "taker_buy_quote": 2544.15685946 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 6.05e-06, "high": 6.1e-06, "low": 6.05e-06, "close": 6.07e-06, "volume": 4696978342.0, "close_time": 1775624399999, "quote_volume": 28569.52202236, "trades": 132, "taker_buy_base": 3058266880.0, "taker_buy_quote": 18601.04887943 }, { "timestamp": 1775624400000, "datetime": "2026-04-08T05:00:00", "open": 6.06e-06, "high": 6.1e-06, "low": 6.05e-06, "close": 6.1e-06, "volume": 6496975867.0, "close_time": 1775627999999, "quote_volume": 39564.63850855, "trades": 159, "taker_buy_base": 5528750628.0, "taker_buy_quote": 33670.07488189 }, { "timestamp": 1775628000000, "datetime": "2026-04-08T06:00:00", "open": 6.1e-06, "high": 6.11e-06, "low": 6.07e-06, "close": 6.09e-06, "volume": 4278269426.0, "close_time": 1775631599999, "quote_volume": 26052.91162135, "trades": 121, "taker_buy_base": 2136699255.0, "taker_buy_quote": 13028.67709701 }, { "timestamp": 1775631600000, "datetime": "2026-04-08T07:00:00", "open": 6.09e-06, "high": 6.1e-06, "low": 6.06e-06, "close": 6.07e-06, "volume": 1567757634.0, "close_time": 1775635199999, "quote_volume": 9548.21503645, "trades": 39, "taker_buy_base": 557332615.0, "taker_buy_quote": 3398.44991654 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 6.08e-06, "high": 6.1e-06, "low": 6.07e-06, "close": 6.09e-06, "volume": 2872863557.0, "close_time": 1775638799999, "quote_volume": 17476.3905436, "trades": 102, "taker_buy_base": 1652809387.0, "taker_buy_quote": 10060.57026338 }, { "timestamp": 1775638800000, "datetime": "2026-04-08T09:00:00", "open": 6.09e-06, "high": 6.09e-06, "low": 6.05e-06, "close": 6.07e-06, "volume": 1521959468.0, "close_time": 1775642399999, "quote_volume": 9244.7438728, "trades": 82, "taker_buy_base": 801972899.0, "taker_buy_quote": 4871.95187995 }, { "timestamp": 1775642400000, "datetime": "2026-04-08T10:00:00", "open": 6.08e-06, "high": 6.1e-06, "low": 6.02e-06, "close": 6.03e-06, "volume": 3829922514.0, "close_time": 1775645999999, "quote_volume": 23248.83629095, "trades": 137, "taker_buy_base": 1585670849.0, "taker_buy_quote": 9658.99227937 }, { "timestamp": 1775646000000, "datetime": "2026-04-08T11:00:00", "open": 6.04e-06, "high": 6.06e-06, "low": 5.97e-06, "close": 6.02e-06, "volume": 4483600218.0, "close_time": 1775649599999, "quote_volume": 26955.36775492, "trades": 194, "taker_buy_base": 1071999531.0, "taker_buy_quote": 6450.97439745 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 6.02e-06, "high": 6.03e-06, "low": 5.99e-06, "close": 6e-06, "volume": 3782902478.0, "close_time": 1775653199999, "quote_volume": 22710.87632223, "trades": 123, "taker_buy_base": 2343337750.0, "taker_buy_quote": 14073.67723182 }, { "timestamp": 1775653200000, "datetime": "2026-04-08T13:00:00", "open": 6e-06, "high": 6.04e-06, "low": 6e-06, "close": 6.01e-06, "volume": 4226687339.0, "close_time": 1775656799999, "quote_volume": 25448.27641434, "trades": 128, "taker_buy_base": 2278577636.0, "taker_buy_quote": 13729.00788087 }, { "timestamp": 1775656800000, "datetime": "2026-04-08T14:00:00", "open": 6e-06, "high": 6e-06, "low": 5.85e-06, "close": 5.87e-06, "volume": 18369336778.0, "close_time": 1775660399999, "quote_volume": 108886.2070491, "trades": 688, "taker_buy_base": 7197430253.0, "taker_buy_quote": 42659.7432773 }, { "timestamp": 1775660400000, "datetime": "2026-04-08T15:00:00", "open": 5.87e-06, "high": 5.94e-06, "low": 5.86e-06, "close": 5.92e-06, "volume": 6078526969.0, "close_time": 1775663999999, "quote_volume": 35883.20087385, "trades": 154, "taker_buy_base": 2527161564.0, "taker_buy_quote": 14921.60624311 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 5.92e-06, "high": 5.95e-06, "low": 5.91e-06, "close": 5.95e-06, "volume": 4913864417.0, "close_time": 1775667599999, "quote_volume": 29114.56398445, "trades": 117, "taker_buy_base": 1669524616.0, "taker_buy_quote": 9901.53175213 }, { "timestamp": 1775667600000, "datetime": "2026-04-08T17:00:00", "open": 5.95e-06, "high": 5.96e-06, "low": 5.91e-06, "close": 5.94e-06, "volume": 2912475166.0, "close_time": 1775671199999, "quote_volume": 17287.34474214, "trades": 138, "taker_buy_base": 2698184093.0, "taker_buy_quote": 16016.40372169 }, { "timestamp": 1775671200000, "datetime": "2026-04-08T18:00:00", "open": 5.94e-06, "high": 5.94e-06, "low": 5.85e-06, "close": 5.86e-06, "volume": 6543533383.0, "close_time": 1775674799999, "quote_volume": 38585.46282564, "trades": 167, "taker_buy_base": 3484348371.0, "taker_buy_quote": 20540.58977062 }, { "timestamp": 1775674800000, "datetime": "2026-04-08T19:00:00", "open": 5.86e-06, "high": 5.88e-06, "low": 5.85e-06, "close": 5.87e-06, "volume": 1377292835.0, "close_time": 1775678399999, "quote_volume": 8073.75550477, "trades": 60, "taker_buy_base": 1059541392.0, "taker_buy_quote": 6211.82473753 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 5.88e-06, "high": 5.88e-06, "low": 5.84e-06, "close": 5.86e-06, "volume": 501759246.0, "close_time": 1775681999999, "quote_volume": 2940.84319926, "trades": 39, "taker_buy_base": 345694422.0, "taker_buy_quote": 2028.15970828 }, { "timestamp": 1775682000000, "datetime": "2026-04-08T21:00:00", "open": 5.86e-06, "high": 5.9e-06, "low": 5.85e-06, "close": 5.89e-06, "volume": 2443746387.0, "close_time": 1775685599999, "quote_volume": 14383.7613431, "trades": 65, "taker_buy_base": 1454727924.0, "taker_buy_quote": 8560.79362707 }, { "timestamp": 1775685600000, "datetime": "2026-04-08T22:00:00", "open": 5.87e-06, "high": 5.87e-06, "low": 5.83e-06, "close": 5.84e-06, "volume": 4266504423.0, "close_time": 1775689199999, "quote_volume": 24940.41788893, "trades": 139, "taker_buy_base": 1142796904.0, "taker_buy_quote": 6678.87117196 }, { "timestamp": 1775689200000, "datetime": "2026-04-08T23:00:00", "open": 5.83e-06, "high": 5.83e-06, "low": 5.78e-06, "close": 5.79e-06, "volume": 8734630700.0, "close_time": 1775692799999, "quote_volume": 50768.37664426, "trades": 293, "taker_buy_base": 3976621749.0, "taker_buy_quote": 23081.07459935 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 5.78e-06, "high": 5.8e-06, "low": 5.72e-06, "close": 5.76e-06, "volume": 2373977468.0, "close_time": 1775696399999, "quote_volume": 13682.63225746, "trades": 144, "taker_buy_base": 1106816812.0, "taker_buy_quote": 6381.54439119 }, { "timestamp": 1775696400000, "datetime": "2026-04-09T01:00:00", "open": 5.76e-06, "high": 5.76e-06, "low": 5.69e-06, "close": 5.71e-06, "volume": 3206028907.0, "close_time": 1775699999999, "quote_volume": 18336.51662668, "trades": 157, "taker_buy_base": 1893067099.0, "taker_buy_quote": 10834.92748642 }, { "timestamp": 1775700000000, "datetime": "2026-04-09T02:00:00", "open": 5.71e-06, "high": 5.74e-06, "low": 5.7e-06, "close": 5.73e-06, "volume": 938348847.0, "close_time": 1775703599999, "quote_volume": 5369.47565719, "trades": 50, "taker_buy_base": 595842236.0, "taker_buy_quote": 3407.60852848 }, { "timestamp": 1775703600000, "datetime": "2026-04-09T03:00:00", "open": 5.72e-06, "high": 5.73e-06, "low": 5.72e-06, "close": 5.72e-06, "volume": 910383441.0, "close_time": 1775707199999, "quote_volume": 5208.64695508, "trades": 32, "taker_buy_base": 320501952.0, "taker_buy_quote": 1834.524838 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 5.71e-06, "high": 5.74e-06, "low": 5.71e-06, "close": 5.73e-06, "volume": 2355033529.0, "close_time": 1775710799999, "quote_volume": 13471.15154243, "trades": 57, "taker_buy_base": 2034543054.0, "taker_buy_quote": 11638.38620774 }, { "timestamp": 1775710800000, "datetime": "2026-04-09T05:00:00", "open": 5.72e-06, "high": 5.75e-06, "low": 5.7e-06, "close": 5.73e-06, "volume": 4129089215.0, "close_time": 1775714399999, "quote_volume": 23654.36170305, "trades": 62, "taker_buy_base": 1475152622.0, "taker_buy_quote": 8457.62436613 }, { "timestamp": 1775714400000, "datetime": "2026-04-09T06:00:00", "open": 5.74e-06, "high": 5.75e-06, "low": 5.73e-06, "close": 5.73e-06, "volume": 3387760448.0, "close_time": 1775717999999, "quote_volume": 19460.48314314, "trades": 50, "taker_buy_base": 2321374440.0, "taker_buy_quote": 13334.6856842 }, { "timestamp": 1775718000000, "datetime": "2026-04-09T07:00:00", "open": 5.75e-06, "high": 5.78e-06, "low": 5.73e-06, "close": 5.74e-06, "volume": 4298004596.0, "close_time": 1775721599999, "quote_volume": 24745.96099371, "trades": 175, "taker_buy_base": 2630686694.0, "taker_buy_quote": 15161.21074224 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 5.73e-06, "high": 5.76e-06, "low": 5.73e-06, "close": 5.74e-06, "volume": 2439755406.0, "close_time": 1775725199999, "quote_volume": 14008.27964584, "trades": 63, "taker_buy_base": 606162311.0, "taker_buy_quote": 3481.14056735 }, { "timestamp": 1775725200000, "datetime": "2026-04-09T09:00:00", "open": 5.72e-06, "high": 5.79e-06, "low": 5.71e-06, "close": 5.78e-06, "volume": 1961563704.0, "close_time": 1775728799999, "quote_volume": 11279.06448072, "trades": 87, "taker_buy_base": 1660460087.0, "taker_buy_quote": 9548.99674594 }, { "timestamp": 1775728800000, "datetime": "2026-04-09T10:00:00", "open": 5.78e-06, "high": 5.79e-06, "low": 5.76e-06, "close": 5.76e-06, "volume": 1020239326.0, "close_time": 1775732399999, "quote_volume": 5887.30902643, "trades": 46, "taker_buy_base": 242401178.0, "taker_buy_quote": 1400.04358102 }, { "timestamp": 1775732400000, "datetime": "2026-04-09T11:00:00", "open": 5.77e-06, "high": 5.77e-06, "low": 5.75e-06, "close": 5.76e-06, "volume": 3485018852.0, "close_time": 1775735999999, "quote_volume": 20098.09874128, "trades": 56, "taker_buy_base": 1892775374.0, "taker_buy_quote": 10920.89867132 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 5.75e-06, "high": 5.78e-06, "low": 5.75e-06, "close": 5.77e-06, "volume": 448426190.0, "close_time": 1775739599999, "quote_volume": 2585.1841222, "trades": 74, "taker_buy_base": 291167521.0, "taker_buy_quote": 1679.72895379 }, { "timestamp": 1775739600000, "datetime": "2026-04-09T13:00:00", "open": 5.77e-06, "high": 5.78e-06, "low": 5.74e-06, "close": 5.75e-06, "volume": 1251713329.0, "close_time": 1775743199999, "quote_volume": 7215.13998335, "trades": 169, "taker_buy_base": 1004412368.0, "taker_buy_quote": 5791.504429 }, { "timestamp": 1775743200000, "datetime": "2026-04-09T14:00:00", "open": 5.76e-06, "high": 5.76e-06, "low": 5.7e-06, "close": 5.73e-06, "volume": 3647578273.0, "close_time": 1775746799999, "quote_volume": 20891.14138163, "trades": 185, "taker_buy_base": 1508655107.0, "taker_buy_quote": 8633.24253787 }, { "timestamp": 1775746800000, "datetime": "2026-04-09T15:00:00", "open": 5.72e-06, "high": 5.9e-06, "low": 5.69e-06, "close": 5.86e-06, "volume": 14069612654.0, "close_time": 1775750399999, "quote_volume": 82027.98439759, "trades": 484, "taker_buy_base": 8713328841.0, "taker_buy_quote": 50675.25639233 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 5.88e-06, "high": 5.91e-06, "low": 5.83e-06, "close": 5.86e-06, "volume": 11788906668.0, "close_time": 1775753999999, "quote_volume": 69192.58966558, "trades": 227, "taker_buy_base": 5283602812.0, "taker_buy_quote": 30989.16110981 }, { "timestamp": 1775754000000, "datetime": "2026-04-09T17:00:00", "open": 5.88e-06, "high": 5.95e-06, "low": 5.88e-06, "close": 5.93e-06, "volume": 9636411476.0, "close_time": 1775757599999, "quote_volume": 56960.37225231, "trades": 250, "taker_buy_base": 5361140393.0, "taker_buy_quote": 31689.55033921 }, { "timestamp": 1775757600000, "datetime": "2026-04-09T18:00:00", "open": 5.94e-06, "high": 5.94e-06, "low": 5.88e-06, "close": 5.93e-06, "volume": 3865524340.0, "close_time": 1775761199999, "quote_volume": 22815.30714104, "trades": 138, "taker_buy_base": 1852748275.0, "taker_buy_quote": 10924.17702814 }, { "timestamp": 1775761200000, "datetime": "2026-04-09T19:00:00", "open": 5.91e-06, "high": 5.95e-06, "low": 5.89e-06, "close": 5.94e-06, "volume": 8490841803.0, "close_time": 1775764799999, "quote_volume": 50288.30587415, "trades": 193, "taker_buy_base": 5065075061.0, "taker_buy_quote": 29995.98881223 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 5.95e-06, "high": 6.01e-06, "low": 5.93e-06, "close": 5.98e-06, "volume": 13938976602.0, "close_time": 1775768399999, "quote_volume": 83173.03300423, "trades": 336, "taker_buy_base": 6967972491.0, "taker_buy_quote": 41592.19378832 }, { "timestamp": 1775768400000, "datetime": "2026-04-09T21:00:00", "open": 5.98e-06, "high": 6.02e-06, "low": 5.95e-06, "close": 5.97e-06, "volume": 11184316535.0, "close_time": 1775771999999, "quote_volume": 66888.38299371, "trades": 241, "taker_buy_base": 5961042479.0, "taker_buy_quote": 35650.05793132 }, { "timestamp": 1775772000000, "datetime": "2026-04-09T22:00:00", "open": 5.96e-06, "high": 6.1e-06, "low": 5.95e-06, "close": 5.96e-06, "volume": 13236777538.0, "close_time": 1775775599999, "quote_volume": 79577.90574544, "trades": 499, "taker_buy_base": 7790214367.0, "taker_buy_quote": 46864.72678964 }, { "timestamp": 1775775600000, "datetime": "2026-04-09T23:00:00", "open": 5.95e-06, "high": 5.96e-06, "low": 5.86e-06, "close": 5.87e-06, "volume": 7986389241.0, "close_time": 1775779199999, "quote_volume": 47088.28043048, "trades": 265, "taker_buy_base": 2521265457.0, "taker_buy_quote": 14858.28459617 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 5.88e-06, "high": 5.89e-06, "low": 5.84e-06, "close": 5.86e-06, "volume": 7362143273.0, "close_time": 1775782799999, "quote_volume": 43129.88059374, "trades": 189, "taker_buy_base": 4266013427.0, "taker_buy_quote": 25004.09149254 }, { "timestamp": 1775782800000, "datetime": "2026-04-10T01:00:00", "open": 5.87e-06, "high": 5.92e-06, "low": 5.84e-06, "close": 5.86e-06, "volume": 3814731559.0, "close_time": 1775786399999, "quote_volume": 22434.91607004, "trades": 126, "taker_buy_base": 2003633604.0, "taker_buy_quote": 11764.60954853 }, { "timestamp": 1775786400000, "datetime": "2026-04-10T02:00:00", "open": 5.87e-06, "high": 5.9e-06, "low": 5.87e-06, "close": 5.88e-06, "volume": 3896681667.0, "close_time": 1775789999999, "quote_volume": 22958.62724117, "trades": 173, "taker_buy_base": 2421618181.0, "taker_buy_quote": 14258.01015278 }, { "timestamp": 1775790000000, "datetime": "2026-04-10T03:00:00", "open": 5.89e-06, "high": 5.91e-06, "low": 5.85e-06, "close": 5.86e-06, "volume": 2170504957.0, "close_time": 1775793599999, "quote_volume": 12744.37258283, "trades": 107, "taker_buy_base": 1122374047.0, "taker_buy_quote": 6593.45030169 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 5.86e-06, "high": 5.95e-06, "low": 5.86e-06, "close": 5.94e-06, "volume": 3261774873.0, "close_time": 1775797199999, "quote_volume": 19251.86291626, "trades": 147, "taker_buy_base": 2588667908.0, "taker_buy_quote": 15285.31600511 }, { "timestamp": 1775797200000, "datetime": "2026-04-10T05:00:00", "open": 5.93e-06, "high": 5.95e-06, "low": 5.91e-06, "close": 5.93e-06, "volume": 1608284874.0, "close_time": 1775800799999, "quote_volume": 9548.36243857, "trades": 68, "taker_buy_base": 718967880.0, "taker_buy_quote": 4268.27509855 }, { "timestamp": 1775800800000, "datetime": "2026-04-10T06:00:00", "open": 5.95e-06, "high": 5.95e-06, "low": 5.85e-06, "close": 5.87e-06, "volume": 4180663980.0, "close_time": 1775804399999, "quote_volume": 24607.74470165, "trades": 157, "taker_buy_base": 2370684920.0, "taker_buy_quote": 13952.26597939 }, { "timestamp": 1775804400000, "datetime": "2026-04-10T07:00:00", "open": 5.87e-06, "high": 5.88e-06, "low": 5.85e-06, "close": 5.86e-06, "volume": 1833864973.0, "close_time": 1775807999999, "quote_volume": 10748.17054822, "trades": 82, "taker_buy_base": 711310936.0, "taker_buy_quote": 4172.72617826 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 5.85e-06, "high": 5.89e-06, "low": 5.83e-06, "close": 5.84e-06, "volume": 1664986952.0, "close_time": 1775811599999, "quote_volume": 9730.56889661, "trades": 102, "taker_buy_base": 532370915.0, "taker_buy_quote": 3123.07761766 }, { "timestamp": 1775811600000, "datetime": "2026-04-10T09:00:00", "open": 5.84e-06, "high": 5.91e-06, "low": 5.84e-06, "close": 5.91e-06, "volume": 2386875757.0, "close_time": 1775815199999, "quote_volume": 14047.00338169, "trades": 102, "taker_buy_base": 1702536488.0, "taker_buy_quote": 10014.88362034 }, { "timestamp": 1775815200000, "datetime": "2026-04-10T10:00:00", "open": 5.88e-06, "high": 5.89e-06, "low": 5.85e-06, "close": 5.86e-06, "volume": 1073932372.0, "close_time": 1775818799999, "quote_volume": 6310.97695629, "trades": 59, "taker_buy_base": 586350148.0, "taker_buy_quote": 3443.25493893 }, { "timestamp": 1775818800000, "datetime": "2026-04-10T11:00:00", "open": 5.85e-06, "high": 5.88e-06, "low": 5.85e-06, "close": 5.86e-06, "volume": 2106393533.0, "close_time": 1775822399999, "quote_volume": 12343.56964513, "trades": 54, "taker_buy_base": 983050997.0, "taker_buy_quote": 5757.91319271 }, { "timestamp": 1775822400000, "datetime": "2026-04-10T12:00:00", "open": 5.87e-06, "high": 5.91e-06, "low": 5.85e-06, "close": 5.89e-06, "volume": 6833540754.0, "close_time": 1775825999999, "quote_volume": 40182.99052166, "trades": 196, "taker_buy_base": 4686501381.0, "taker_buy_quote": 27565.39849426 }, { "timestamp": 1775826000000, "datetime": "2026-04-10T13:00:00", "open": 5.89e-06, "high": 5.9e-06, "low": 5.84e-06, "close": 5.88e-06, "volume": 7013034754.0, "close_time": 1775829599999, "quote_volume": 41224.94016232, "trades": 186, "taker_buy_base": 3213626828.0, "taker_buy_quote": 18899.78680777 }, { "timestamp": 1775829600000, "datetime": "2026-04-10T14:00:00", "open": 5.89e-06, "high": 5.97e-06, "low": 5.87e-06, "close": 5.95e-06, "volume": 13987094999.0, "close_time": 1775833199999, "quote_volume": 83037.86458844, "trades": 276, "taker_buy_base": 4113827745.0, "taker_buy_quote": 24413.9906974 }, { "timestamp": 1775833200000, "datetime": "2026-04-10T15:00:00", "open": 5.97e-06, "high": 6e-06, "low": 5.92e-06, "close": 5.92e-06, "volume": 21749774076.0, "close_time": 1775836799999, "quote_volume": 129550.8175191, "trades": 353, "taker_buy_base": 11470423210.0, "taker_buy_quote": 68334.68724825 }, { "timestamp": 1775836800000, "datetime": "2026-04-10T16:00:00", "open": 5.94e-06, "high": 5.98e-06, "low": 5.93e-06, "close": 5.95e-06, "volume": 3033792954.0, "close_time": 1775840399999, "quote_volume": 18043.52220337, "trades": 132, "taker_buy_base": 976799413.0, "taker_buy_quote": 5811.10669633 }, { "timestamp": 1775840400000, "datetime": "2026-04-10T17:00:00", "open": 5.95e-06, "high": 5.95e-06, "low": 5.91e-06, "close": 5.93e-06, "volume": 2289239937.0, "close_time": 1775843999999, "quote_volume": 13572.1548937, "trades": 103, "taker_buy_base": 1554120817.0, "taker_buy_quote": 9215.06652151 }, { "timestamp": 1775844000000, "datetime": "2026-04-10T18:00:00", "open": 5.94e-06, "high": 5.98e-06, "low": 5.93e-06, "close": 5.98e-06, "volume": 6045041453.0, "close_time": 1775847599999, "quote_volume": 36042.41911032, "trades": 245, "taker_buy_base": 2413741818.0, "taker_buy_quote": 14398.83315308 }, { "timestamp": 1775847600000, "datetime": "2026-04-10T19:00:00", "open": 5.99e-06, "high": 6.06e-06, "low": 5.99e-06, "close": 6.06e-06, "volume": 6200848830.0, "close_time": 1775851199999, "quote_volume": 37356.27208988, "trades": 252, "taker_buy_base": 5426533389.0, "taker_buy_quote": 32699.16668429 }, { "timestamp": 1775851200000, "datetime": "2026-04-10T20:00:00", "open": 6.06e-06, "high": 6.07e-06, "low": 5.99e-06, "close": 6.03e-06, "volume": 4565459242.0, "close_time": 1775854799999, "quote_volume": 27523.83833313, "trades": 149, "taker_buy_base": 3342199144.0, "taker_buy_quote": 20152.81373102 }, { "timestamp": 1775854800000, "datetime": "2026-04-10T21:00:00", "open": 6.04e-06, "high": 6.04e-06, "low": 5.97e-06, "close": 5.99e-06, "volume": 1482092067.0, "close_time": 1775858399999, "quote_volume": 8872.7226007, "trades": 83, "taker_buy_base": 812283268.0, "taker_buy_quote": 4860.42415191 }, { "timestamp": 1775858400000, "datetime": "2026-04-10T22:00:00", "open": 6e-06, "high": 6.01e-06, "low": 5.95e-06, "close": 5.97e-06, "volume": 2075815662.0, "close_time": 1775861999999, "quote_volume": 12422.31085953, "trades": 102, "taker_buy_base": 1201028744.0, "taker_buy_quote": 7188.5207525 }, { "timestamp": 1775862000000, "datetime": "2026-04-10T23:00:00", "open": 5.98e-06, "high": 5.98e-06, "low": 5.95e-06, "close": 5.96e-06, "volume": 1901879507.0, "close_time": 1775865599999, "quote_volume": 11334.57610455, "trades": 96, "taker_buy_base": 1066516106.0, "taker_buy_quote": 6357.31268862 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 5.96e-06, "high": 5.96e-06, "low": 5.93e-06, "close": 5.94e-06, "volume": 3140657864.0, "close_time": 1775869199999, "quote_volume": 18694.96589268, "trades": 75, "taker_buy_base": 982328626.0, "taker_buy_quote": 5843.39938187 }, { "timestamp": 1775869200000, "datetime": "2026-04-11T01:00:00", "open": 5.93e-06, "high": 5.95e-06, "low": 5.91e-06, "close": 5.95e-06, "volume": 1093232013.0, "close_time": 1775872799999, "quote_volume": 6479.71590038, "trades": 84, "taker_buy_base": 237637437.0, "taker_buy_quote": 1409.08043205 }, { "timestamp": 1775872800000, "datetime": "2026-04-11T02:00:00", "open": 5.94e-06, "high": 5.97e-06, "low": 5.93e-06, "close": 5.94e-06, "volume": 1637985261.0, "close_time": 1775876399999, "quote_volume": 9755.04728796, "trades": 54, "taker_buy_base": 1109847245.0, "taker_buy_quote": 6602.27874106 }, { "timestamp": 1775876400000, "datetime": "2026-04-11T03:00:00", "open": 5.96e-06, "high": 5.97e-06, "low": 5.93e-06, "close": 5.93e-06, "volume": 1174154642.0, "close_time": 1775879999999, "quote_volume": 6974.24257047, "trades": 40, "taker_buy_base": 13407167.0, "taker_buy_quote": 79.83199395 }, { "timestamp": 1775880000000, "datetime": "2026-04-11T04:00:00", "open": 5.92e-06, "high": 5.94e-06, "low": 5.9e-06, "close": 5.91e-06, "volume": 2464289072.0, "close_time": 1775883599999, "quote_volume": 14560.92750579, "trades": 91, "taker_buy_base": 787817706.0, "taker_buy_quote": 4660.8336171 }, { "timestamp": 1775883600000, "datetime": "2026-04-11T05:00:00", "open": 5.9e-06, "high": 5.94e-06, "low": 5.89e-06, "close": 5.9e-06, "volume": 2290619359.0, "close_time": 1775887199999, "quote_volume": 13538.77064733, "trades": 234, "taker_buy_base": 1962973550.0, "taker_buy_quote": 11602.40711031 }, { "timestamp": 1775887200000, "datetime": "2026-04-11T06:00:00", "open": 5.9e-06, "high": 5.9e-06, "low": 5.87e-06, "close": 5.89e-06, "volume": 1317869798.0, "close_time": 1775890799999, "quote_volume": 7750.39776763, "trades": 82, "taker_buy_base": 339207931.0, "taker_buy_quote": 1996.0628934 }, { "timestamp": 1775890800000, "datetime": "2026-04-11T07:00:00", "open": 5.89e-06, "high": 5.9e-06, "low": 5.88e-06, "close": 5.9e-06, "volume": 1356072641.0, "close_time": 1775894399999, "quote_volume": 7974.2618729, "trades": 60, "taker_buy_base": 535595751.0, "taker_buy_quote": 3149.8577597 }, { "timestamp": 1775894400000, "datetime": "2026-04-11T08:00:00", "open": 5.89e-06, "high": 5.92e-06, "low": 5.89e-06, "close": 5.89e-06, "volume": 398364116.0, "close_time": 1775897999999, "quote_volume": 2349.99466375, "trades": 57, "taker_buy_base": 208878044.0, "taker_buy_quote": 1233.65524332 }, { "timestamp": 1775898000000, "datetime": "2026-04-11T09:00:00", "open": 5.89e-06, "high": 5.92e-06, "low": 5.88e-06, "close": 5.9e-06, "volume": 4342543201.0, "close_time": 1775901599999, "quote_volume": 25556.37923315, "trades": 58, "taker_buy_base": 1942070200.0, "taker_buy_quote": 11440.29753635 }, { "timestamp": 1775901600000, "datetime": "2026-04-11T10:00:00", "open": 5.91e-06, "high": 5.91e-06, "low": 5.88e-06, "close": 5.89e-06, "volume": 475276181.0, "close_time": 1775905199999, "quote_volume": 2799.78311847, "trades": 54, "taker_buy_base": 341705849.0, "taker_buy_quote": 2012.97768243 }, { "timestamp": 1775905200000, "datetime": "2026-04-11T11:00:00", "open": 5.88e-06, "high": 5.9e-06, "low": 5.88e-06, "close": 5.9e-06, "volume": 3069257387.0, "close_time": 1775908799999, "quote_volume": 18087.53459449, "trades": 88, "taker_buy_base": 1438553312.0, "taker_buy_quote": 8482.18347195 }, { "timestamp": 1775908800000, "datetime": "2026-04-11T12:00:00", "open": 5.9e-06, "high": 5.9e-06, "low": 5.87e-06, "close": 5.87e-06, "volume": 1298623549.0, "close_time": 1775912399999, "quote_volume": 7630.17807013, "trades": 56, "taker_buy_base": 171713727.0, "taker_buy_quote": 1008.82505679 }, { "timestamp": 1775912400000, "datetime": "2026-04-11T13:00:00", "open": 5.86e-06, "high": 5.86e-06, "low": 5.81e-06, "close": 5.85e-06, "volume": 4258331163.0, "close_time": 1775915999999, "quote_volume": 24837.62069281, "trades": 242, "taker_buy_base": 1741281723.0, "taker_buy_quote": 10144.75559837 }, { "timestamp": 1775916000000, "datetime": "2026-04-11T14:00:00", "open": 5.85e-06, "high": 5.87e-06, "low": 5.84e-06, "close": 5.85e-06, "volume": 1066740640.0, "close_time": 1775919599999, "quote_volume": 6235.45789213, "trades": 66, "taker_buy_base": 823259221.0, "taker_buy_quote": 4810.99337385 }, { "timestamp": 1775919600000, "datetime": "2026-04-11T15:00:00", "open": 5.85e-06, "high": 5.91e-06, "low": 5.84e-06, "close": 5.9e-06, "volume": 2229246122.0, "close_time": 1775923199999, "quote_volume": 13140.66639809, "trades": 106, "taker_buy_base": 1017884584.0, "taker_buy_quote": 5997.7357028 }, { "timestamp": 1775923200000, "datetime": "2026-04-11T16:00:00", "open": 5.89e-06, "high": 6e-06, "low": 5.89e-06, "close": 5.96e-06, "volume": 18655805206.0, "close_time": 1775926799999, "quote_volume": 110884.49722532, "trades": 523, "taker_buy_base": 10619504016.0, "taker_buy_quote": 63189.69705248 }, { "timestamp": 1775926800000, "datetime": "2026-04-11T17:00:00", "open": 5.96e-06, "high": 5.96e-06, "low": 5.93e-06, "close": 5.93e-06, "volume": 1958519977.0, "close_time": 1775930399999, "quote_volume": 11631.33151227, "trades": 101, "taker_buy_base": 870722153.0, "taker_buy_quote": 5173.42487439 }, { "timestamp": 1775930400000, "datetime": "2026-04-11T18:00:00", "open": 5.93e-06, "high": 6.02e-06, "low": 5.9e-06, "close": 6e-06, "volume": 15532783567.0, "close_time": 1775933999999, "quote_volume": 92984.73997521, "trades": 333, "taker_buy_base": 7882415335.0, "taker_buy_quote": 47203.06338278 }, { "timestamp": 1775934000000, "datetime": "2026-04-11T19:00:00", "open": 6e-06, "high": 6.09e-06, "low": 5.99e-06, "close": 6.09e-06, "volume": 22648008495.0, "close_time": 1775937599999, "quote_volume": 136522.45642766, "trades": 482, "taker_buy_base": 10063972971.0, "taker_buy_quote": 60694.59812987 }, { "timestamp": 1775937600000, "datetime": "2026-04-11T20:00:00", "open": 6.1e-06, "high": 6.13e-06, "low": 5.99e-06, "close": 6.02e-06, "volume": 22227465084.0, "close_time": 1775941199999, "quote_volume": 135116.76013894, "trades": 663, "taker_buy_base": 8250683053.0, "taker_buy_quote": 50080.805047 }, { "timestamp": 1775941200000, "datetime": "2026-04-11T21:00:00", "open": 6.01e-06, "high": 6.05e-06, "low": 6e-06, "close": 6.02e-06, "volume": 6637146422.0, "close_time": 1775944799999, "quote_volume": 39979.47161331, "trades": 174, "taker_buy_base": 4025886308.0, "taker_buy_quote": 24270.7934775 }, { "timestamp": 1775944800000, "datetime": "2026-04-11T22:00:00", "open": 6.02e-06, "high": 6.05e-06, "low": 5.96e-06, "close": 5.98e-06, "volume": 7636959530.0, "close_time": 1775948399999, "quote_volume": 45820.76656948, "trades": 253, "taker_buy_base": 5369013105.0, "taker_buy_quote": 32205.34478736 }, { "timestamp": 1775948400000, "datetime": "2026-04-11T23:00:00", "open": 5.97e-06, "high": 5.98e-06, "low": 5.92e-06, "close": 5.94e-06, "volume": 4592035535.0, "close_time": 1775951999999, "quote_volume": 27238.48774523, "trades": 163, "taker_buy_base": 1663468942.0, "taker_buy_quote": 9864.37171673 }, { "timestamp": 1775952000000, "datetime": "2026-04-12T00:00:00", "open": 5.95e-06, "high": 5.95e-06, "low": 5.91e-06, "close": 5.93e-06, "volume": 3302678414.0, "close_time": 1775955599999, "quote_volume": 19560.15664033, "trades": 63, "taker_buy_base": 1817668403.0, "taker_buy_quote": 10769.35550048 }, { "timestamp": 1775955600000, "datetime": "2026-04-12T01:00:00", "open": 5.94e-06, "high": 5.96e-06, "low": 5.66e-06, "close": 5.69e-06, "volume": 38525663823.0, "close_time": 1775959199999, "quote_volume": 222299.47815702, "trades": 948, "taker_buy_base": 18653225978.0, "taker_buy_quote": 107609.05850634 }, { "timestamp": 1775959200000, "datetime": "2026-04-12T02:00:00", "open": 5.69e-06, "high": 5.74e-06, "low": 5.66e-06, "close": 5.73e-06, "volume": 8468758443.0, "close_time": 1775962799999, "quote_volume": 48299.47623204, "trades": 260, "taker_buy_base": 3890338900.0, "taker_buy_quote": 22171.23519736 }, { "timestamp": 1775962800000, "datetime": "2026-04-12T03:00:00", "open": 5.73e-06, "high": 5.75e-06, "low": 5.7e-06, "close": 5.72e-06, "volume": 8852791476.0, "close_time": 1775966399999, "quote_volume": 50625.8733485, "trades": 256, "taker_buy_base": 1217888945.0, "taker_buy_quote": 6964.71113552 }, { "timestamp": 1775966400000, "datetime": "2026-04-12T04:00:00", "open": 5.71e-06, "high": 5.72e-06, "low": 5.69e-06, "close": 5.7e-06, "volume": 2261614356.0, "close_time": 1775969999999, "quote_volume": 12888.5857271, "trades": 63, "taker_buy_base": 1094642720.0, "taker_buy_quote": 6241.25681164 }, { "timestamp": 1775970000000, "datetime": "2026-04-12T05:00:00", "open": 5.69e-06, "high": 5.75e-06, "low": 5.69e-06, "close": 5.74e-06, "volume": 6594944459.0, "close_time": 1775973599999, "quote_volume": 37643.63489431, "trades": 135, "taker_buy_base": 2161852407.0, "taker_buy_quote": 12359.33585404 }, { "timestamp": 1775973600000, "datetime": "2026-04-12T06:00:00", "open": 5.74e-06, "high": 5.75e-06, "low": 5.71e-06, "close": 5.72e-06, "volume": 2390585994.0, "close_time": 1775977199999, "quote_volume": 13710.2058755, "trades": 72, "taker_buy_base": 667377967.0, "taker_buy_quote": 3821.46330605 }, { "timestamp": 1775977200000, "datetime": "2026-04-12T07:00:00", "open": 5.71e-06, "high": 5.73e-06, "low": 5.7e-06, "close": 5.72e-06, "volume": 1566866678.0, "close_time": 1775980799999, "quote_volume": 8954.30839853, "trades": 196, "taker_buy_base": 868315835.0, "taker_buy_quote": 4959.09874383 }, { "timestamp": 1775980800000, "datetime": "2026-04-12T08:00:00", "open": 5.72e-06, "high": 5.75e-06, "low": 5.71e-06, "close": 5.72e-06, "volume": 5087491453.0, "close_time": 1775984399999, "quote_volume": 29159.73160726, "trades": 119, "taker_buy_base": 2440463563.0, "taker_buy_quote": 13990.45532738 }, { "timestamp": 1775984400000, "datetime": "2026-04-12T09:00:00", "open": 5.72e-06, "high": 5.74e-06, "low": 5.72e-06, "close": 5.73e-06, "volume": 5019737971.0, "close_time": 1775987999999, "quote_volume": 28752.4666063, "trades": 161, "taker_buy_base": 1709124250.0, "taker_buy_quote": 9789.32945915 }, { "timestamp": 1775988000000, "datetime": "2026-04-12T10:00:00", "open": 5.73e-06, "high": 5.74e-06, "low": 5.7e-06, "close": 5.7e-06, "volume": 1279743019.0, "close_time": 1775991599999, "quote_volume": 7305.83474801, "trades": 82, "taker_buy_base": 297196138.0, "taker_buy_quote": 1697.41920889 }, { "timestamp": 1775991600000, "datetime": "2026-04-12T11:00:00", "open": 5.7e-06, "high": 5.73e-06, "low": 5.68e-06, "close": 5.73e-06, "volume": 3904901347.0, "close_time": 1775995199999, "quote_volume": 22269.44587259, "trades": 230, "taker_buy_base": 2662578880.0, "taker_buy_quote": 15166.31768065 }, { "timestamp": 1775995200000, "datetime": "2026-04-12T12:00:00", "open": 5.72e-06, "high": 5.75e-06, "low": 5.7e-06, "close": 5.71e-06, "volume": 24296323506.0, "close_time": 1775998799999, "quote_volume": 139148.4421718, "trades": 390, "taker_buy_base": 13662900836.0, "taker_buy_quote": 78305.26200046 }, { "timestamp": 1775998800000, "datetime": "2026-04-12T13:00:00", "open": 5.7e-06, "high": 5.72e-06, "low": 5.67e-06, "close": 5.67e-06, "volume": 10533062033.0, "close_time": 1776002399999, "quote_volume": 59961.38024339, "trades": 305, "taker_buy_base": 672387410.0, "taker_buy_quote": 3827.96283237 }, { "timestamp": 1776002400000, "datetime": "2026-04-12T14:00:00", "open": 5.67e-06, "high": 5.69e-06, "low": 5.63e-06, "close": 5.65e-06, "volume": 12758214193.0, "close_time": 1776005999999, "quote_volume": 72209.17668222, "trades": 432, "taker_buy_base": 4761870187.0, "taker_buy_quote": 26976.26182042 }, { "timestamp": 1776006000000, "datetime": "2026-04-12T15:00:00", "open": 5.65e-06, "high": 5.66e-06, "low": 5.63e-06, "close": 5.65e-06, "volume": 1945987033.0, "close_time": 1776009599999, "quote_volume": 10983.22166306, "trades": 182, "taker_buy_base": 956534656.0, "taker_buy_quote": 5399.73512509 }, { "timestamp": 1776009600000, "datetime": "2026-04-12T16:00:00", "open": 5.65e-06, "high": 5.67e-06, "low": 5.64e-06, "close": 5.67e-06, "volume": 2675692156.0, "close_time": 1776013199999, "quote_volume": 15113.32720399, "trades": 241, "taker_buy_base": 988739564.0, "taker_buy_quote": 5592.83264561 }, { "timestamp": 1776013200000, "datetime": "2026-04-12T17:00:00", "open": 5.67e-06, "high": 5.76e-06, "low": 5.67e-06, "close": 5.74e-06, "volume": 8763241468.0, "close_time": 1776016799999, "quote_volume": 49960.80165439, "trades": 551, "taker_buy_base": 4074368140.0, "taker_buy_quote": 23198.98653949 }, { "timestamp": 1776016800000, "datetime": "2026-04-12T18:00:00", "open": 5.74e-06, "high": 5.75e-06, "low": 5.71e-06, "close": 5.71e-06, "volume": 4923291535.0, "close_time": 1776020399999, "quote_volume": 28215.53722644, "trades": 212, "taker_buy_base": 1534062326.0, "taker_buy_quote": 8790.90300014 }, { "timestamp": 1776020400000, "datetime": "2026-04-12T19:00:00", "open": 5.72e-06, "high": 5.74e-06, "low": 5.7e-06, "close": 5.7e-06, "volume": 2262890140.0, "close_time": 1776023999999, "quote_volume": 12953.28757385, "trades": 190, "taker_buy_base": 715771924.0, "taker_buy_quote": 4099.09362315 }, { "timestamp": 1776024000000, "datetime": "2026-04-12T20:00:00", "open": 5.7e-06, "high": 5.75e-06, "low": 5.69e-06, "close": 5.73e-06, "volume": 9281782620.0, "close_time": 1776027599999, "quote_volume": 53134.73179569, "trades": 197, "taker_buy_base": 5048230293.0, "taker_buy_quote": 28875.84748904 }, { "timestamp": 1776027600000, "datetime": "2026-04-12T21:00:00", "open": 5.75e-06, "high": 5.75e-06, "low": 5.71e-06, "close": 5.72e-06, "volume": 4004223886.0, "close_time": 1776031199999, "quote_volume": 22917.46155947, "trades": 88, "taker_buy_base": 2188406106.0, "taker_buy_quote": 12531.77252656 }, { "timestamp": 1776031200000, "datetime": "2026-04-12T22:00:00", "open": 5.71e-06, "high": 5.72e-06, "low": 5.64e-06, "close": 5.66e-06, "volume": 10713915952.0, "close_time": 1776034799999, "quote_volume": 60768.14536679, "trades": 301, "taker_buy_base": 4631690560.0, "taker_buy_quote": 26303.31519987 }, { "timestamp": 1776034800000, "datetime": "2026-04-12T23:00:00", "open": 5.66e-06, "high": 5.66e-06, "low": 5.63e-06, "close": 5.63e-06, "volume": 2592975541.0, "close_time": 1776038399999, "quote_volume": 14628.3383496, "trades": 56, "taker_buy_base": 877572478.0, "taker_buy_quote": 4949.58630972 }, { "timestamp": 1776038400000, "datetime": "2026-04-13T00:00:00", "open": 5.62e-06, "high": 5.7e-06, "low": 5.61e-06, "close": 5.69e-06, "volume": 14880370369.0, "close_time": 1776041999999, "quote_volume": 84404.51228635, "trades": 312, "taker_buy_base": 9105902720.0, "taker_buy_quote": 51706.65876889 }, { "timestamp": 1776042000000, "datetime": "2026-04-13T01:00:00", "open": 5.69e-06, "high": 5.72e-06, "low": 5.68e-06, "close": 5.72e-06, "volume": 3080986542.0, "close_time": 1776045599999, "quote_volume": 17570.20733156, "trades": 114, "taker_buy_base": 1434858071.0, "taker_buy_quote": 8170.80179014 }, { "timestamp": 1776045600000, "datetime": "2026-04-13T02:00:00", "open": 5.71e-06, "high": 5.71e-06, "low": 5.68e-06, "close": 5.69e-06, "volume": 1298629380.0, "close_time": 1776049199999, "quote_volume": 7388.02792247, "trades": 37, "taker_buy_base": 888701541.0, "taker_buy_quote": 5057.28396319 }, { "timestamp": 1776049200000, "datetime": "2026-04-13T03:00:00", "open": 5.68e-06, "high": 5.7e-06, "low": 5.68e-06, "close": 5.7e-06, "volume": 410743878.0, "close_time": 1776052799999, "quote_volume": 2334.60131308, "trades": 20, "taker_buy_base": 36780138.0, "taker_buy_quote": 209.28455669 }, { "timestamp": 1776052800000, "datetime": "2026-04-13T04:00:00", "open": 5.7e-06, "high": 5.71e-06, "low": 5.67e-06, "close": 5.67e-06, "volume": 2265051716.0, "close_time": 1776056399999, "quote_volume": 12873.47258757, "trades": 42, "taker_buy_base": 850868796.0, "taker_buy_quote": 4837.83216418 }, { "timestamp": 1776056400000, "datetime": "2026-04-13T05:00:00", "open": 5.67e-06, "high": 5.68e-06, "low": 5.65e-06, "close": 5.67e-06, "volume": 1075720829.0, "close_time": 1776059999999, "quote_volume": 6090.84208966, "trades": 54, "taker_buy_base": 419096606.0, "taker_buy_quote": 2372.42944641 }, { "timestamp": 1776060000000, "datetime": "2026-04-13T06:00:00", "open": 5.68e-06, "high": 5.71e-06, "low": 5.68e-06, "close": 5.69e-06, "volume": 3849994603.0, "close_time": 1776063599999, "quote_volume": 21918.15112241, "trades": 89, "taker_buy_base": 2162082631.0, "taker_buy_quote": 12314.63994753 }, { "timestamp": 1776063600000, "datetime": "2026-04-13T07:00:00", "open": 5.69e-06, "high": 5.69e-06, "low": 5.63e-06, "close": 5.64e-06, "volume": 2390927344.0, "close_time": 1776067199999, "quote_volume": 13501.46672072, "trades": 96, "taker_buy_base": 1189245764.0, "taker_buy_quote": 6708.08526984 }, { "timestamp": 1776067200000, "datetime": "2026-04-13T08:00:00", "open": 5.64e-06, "high": 5.64e-06, "low": 5.61e-06, "close": 5.63e-06, "volume": 3599425107.0, "close_time": 1776070799999, "quote_volume": 20235.17355039, "trades": 163, "taker_buy_base": 1778806413.0, "taker_buy_quote": 10000.03984166 }, { "timestamp": 1776070800000, "datetime": "2026-04-13T09:00:00", "open": 5.63e-06, "high": 5.65e-06, "low": 5.62e-06, "close": 5.63e-06, "volume": 1305166759.0, "close_time": 1776074399999, "quote_volume": 7348.82617912, "trades": 52, "taker_buy_base": 894736608.0, "taker_buy_quote": 5038.72445304 }, { "timestamp": 1776074400000, "datetime": "2026-04-13T10:00:00", "open": 5.62e-06, "high": 5.64e-06, "low": 5.61e-06, "close": 5.62e-06, "volume": 1709354629.0, "close_time": 1776077999999, "quote_volume": 9606.68118827, "trades": 174, "taker_buy_base": 814522487.0, "taker_buy_quote": 4577.92716715 }, { "timestamp": 1776078000000, "datetime": "2026-04-13T11:00:00", "open": 5.63e-06, "high": 5.64e-06, "low": 5.62e-06, "close": 5.64e-06, "volume": 1786774419.0, "close_time": 1776081599999, "quote_volume": 10050.55058137, "trades": 40, "taker_buy_base": 995707832.0, "taker_buy_quote": 5603.1829221 }, { "timestamp": 1776081600000, "datetime": "2026-04-13T12:00:00", "open": 5.63e-06, "high": 5.7e-06, "low": 5.63e-06, "close": 5.69e-06, "volume": 1375893678.0, "close_time": 1776085199999, "quote_volume": 7764.0881055, "trades": 94, "taker_buy_base": 809165506.0, "taker_buy_quote": 4566.38254479 }, { "timestamp": 1776085200000, "datetime": "2026-04-13T13:00:00", "open": 5.7e-06, "high": 5.73e-06, "low": 5.63e-06, "close": 5.73e-06, "volume": 8673304293.0, "close_time": 1776088799999, "quote_volume": 49257.30463473, "trades": 335, "taker_buy_base": 5249968919.0, "taker_buy_quote": 29852.43723263 }, { "timestamp": 1776088800000, "datetime": "2026-04-13T14:00:00", "open": 5.73e-06, "high": 5.77e-06, "low": 5.68e-06, "close": 5.77e-06, "volume": 7214102706.0, "close_time": 1776092399999, "quote_volume": 41267.48012871, "trades": 215, "taker_buy_base": 5039961111.0, "taker_buy_quote": 28844.70092215 }, { "timestamp": 1776092400000, "datetime": "2026-04-13T15:00:00", "open": 5.77e-06, "high": 5.78e-06, "low": 5.67e-06, "close": 5.69e-06, "volume": 5376969868.0, "close_time": 1776095999999, "quote_volume": 30671.41293238, "trades": 215, "taker_buy_base": 1213611066.0, "taker_buy_quote": 6922.46301559 }, { "timestamp": 1776096000000, "datetime": "2026-04-13T16:00:00", "open": 5.69e-06, "high": 5.74e-06, "low": 5.66e-06, "close": 5.71e-06, "volume": 3634284092.0, "close_time": 1776099599999, "quote_volume": 20723.98082665, "trades": 167, "taker_buy_base": 1568623370.0, "taker_buy_quote": 8955.27135838 }, { "timestamp": 1776099600000, "datetime": "2026-04-13T17:00:00", "open": 5.71e-06, "high": 5.73e-06, "low": 5.68e-06, "close": 5.69e-06, "volume": 2583184685.0, "close_time": 1776103199999, "quote_volume": 14716.39756982, "trades": 152, "taker_buy_base": 660911176.0, "taker_buy_quote": 3768.65072891 }, { "timestamp": 1776103200000, "datetime": "2026-04-13T18:00:00", "open": 5.68e-06, "high": 5.69e-06, "low": 5.66e-06, "close": 5.69e-06, "volume": 607460914.0, "close_time": 1776106799999, "quote_volume": 3449.27244025, "trades": 90, "taker_buy_base": 366908327.0, "taker_buy_quote": 2083.3867717 }, { "timestamp": 1776106800000, "datetime": "2026-04-13T19:00:00", "open": 5.69e-06, "high": 5.87e-06, "low": 5.69e-06, "close": 5.85e-06, "volume": 8927854844.0, "close_time": 1776110399999, "quote_volume": 51734.31352387, "trades": 396, "taker_buy_base": 3932789289.0, "taker_buy_quote": 22750.54188823 }, { "timestamp": 1776110400000, "datetime": "2026-04-13T20:00:00", "open": 5.85e-06, "high": 5.86e-06, "low": 5.76e-06, "close": 5.78e-06, "volume": 7636512562.0, "close_time": 1776113999999, "quote_volume": 44279.31176548, "trades": 265, "taker_buy_base": 3585035438.0, "taker_buy_quote": 20775.28591564 }, { "timestamp": 1776114000000, "datetime": "2026-04-13T21:00:00", "open": 5.77e-06, "high": 5.83e-06, "low": 5.77e-06, "close": 5.83e-06, "volume": 3857533060.0, "close_time": 1776117599999, "quote_volume": 22384.61415919, "trades": 139, "taker_buy_base": 3664351894.0, "taker_buy_quote": 21268.6618042 }, { "timestamp": 1776117600000, "datetime": "2026-04-13T22:00:00", "open": 5.84e-06, "high": 6.02e-06, "low": 5.84e-06, "close": 6e-06, "volume": 13865961729.0, "close_time": 1776121199999, "quote_volume": 82422.45860175, "trades": 659, "taker_buy_base": 7137044591.0, "taker_buy_quote": 42389.87841444 }, { "timestamp": 1776121200000, "datetime": "2026-04-13T23:00:00", "open": 5.99e-06, "high": 6.13e-06, "low": 5.97e-06, "close": 6.12e-06, "volume": 25891980456.0, "close_time": 1776124799999, "quote_volume": 157008.97508543, "trades": 765, "taker_buy_base": 20210498141.0, "taker_buy_quote": 122668.30659971 }, { "timestamp": 1776124800000, "datetime": "2026-04-14T00:00:00", "open": 6.12e-06, "high": 6.21e-06, "low": 6e-06, "close": 6e-06, "volume": 33574599178.0, "close_time": 1776128399999, "quote_volume": 204747.60528004, "trades": 973, "taker_buy_base": 14631914746.0, "taker_buy_quote": 89278.05149113 }, { "timestamp": 1776128400000, "datetime": "2026-04-14T01:00:00", "open": 6e-06, "high": 6.05e-06, "low": 5.96e-06, "close": 6.01e-06, "volume": 7962475004.0, "close_time": 1776131999999, "quote_volume": 47897.28748266, "trades": 331, "taker_buy_base": 4773437677.0, "taker_buy_quote": 28778.79046994 }, { "timestamp": 1776132000000, "datetime": "2026-04-14T02:00:00", "open": 6e-06, "high": 6.01e-06, "low": 5.96e-06, "close": 5.97e-06, "volume": 5974266020.0, "close_time": 1776135599999, "quote_volume": 35741.51561699, "trades": 320, "taker_buy_base": 2812039996.0, "taker_buy_quote": 16832.24042083 }, { "timestamp": 1776135600000, "datetime": "2026-04-14T03:00:00", "open": 5.96e-06, "high": 6.02e-06, "low": 5.96e-06, "close": 5.97e-06, "volume": 9546809036.0, "close_time": 1776139199999, "quote_volume": 57130.54571709, "trades": 220, "taker_buy_base": 3013679717.0, "taker_buy_quote": 18064.45620779 }, { "timestamp": 1776139200000, "datetime": "2026-04-14T04:00:00", "open": 5.97e-06, "high": 6.02e-06, "low": 5.97e-06, "close": 5.98e-06, "volume": 8318179097.0, "close_time": 1776142799999, "quote_volume": 49826.87697165, "trades": 169, "taker_buy_base": 5054091638.0, "taker_buy_quote": 30275.00409587 }, { "timestamp": 1776142800000, "datetime": "2026-04-14T05:00:00", "open": 5.97e-06, "high": 5.97e-06, "low": 5.88e-06, "close": 5.89e-06, "volume": 15785214727.0, "close_time": 1776146399999, "quote_volume": 93721.04469409, "trades": 401, "taker_buy_base": 7339462681.0, "taker_buy_quote": 43564.80309885 }, { "timestamp": 1776146400000, "datetime": "2026-04-14T06:00:00", "open": 5.9e-06, "high": 5.93e-06, "low": 5.89e-06, "close": 5.92e-06, "volume": 7536278089.0, "close_time": 1776149999999, "quote_volume": 44544.14110065, "trades": 167, "taker_buy_base": 4153346820.0, "taker_buy_quote": 24551.45238913 }, { "timestamp": 1776150000000, "datetime": "2026-04-14T07:00:00", "open": 5.92e-06, "high": 5.92e-06, "low": 5.89e-06, "close": 5.9e-06, "volume": 1511733222.0, "close_time": 1776153599999, "quote_volume": 8930.61533816, "trades": 114, "taker_buy_base": 276072792.0, "taker_buy_quote": 1631.31538568 }, { "timestamp": 1776153600000, "datetime": "2026-04-14T08:00:00", "open": 5.9e-06, "high": 5.95e-06, "low": 5.88e-06, "close": 5.94e-06, "volume": 6434973125.0, "close_time": 1776157199999, "quote_volume": 38093.10250274, "trades": 187, "taker_buy_base": 4740096701.0, "taker_buy_quote": 28072.56409296 }, { "timestamp": 1776157200000, "datetime": "2026-04-14T09:00:00", "open": 5.94e-06, "high": 5.96e-06, "low": 5.92e-06, "close": 5.96e-06, "volume": 4795150682.0, "close_time": 1776160799999, "quote_volume": 28488.31073864, "trades": 136, "taker_buy_base": 2730678745.0, "taker_buy_quote": 16223.52905671 }, { "timestamp": 1776160800000, "datetime": "2026-04-14T10:00:00", "open": 5.95e-06, "high": 5.99e-06, "low": 5.93e-06, "close": 5.97e-06, "volume": 4407295436.0, "close_time": 1776164399999, "quote_volume": 26313.55987842, "trades": 181, "taker_buy_base": 1348591078.0, "taker_buy_quote": 8061.32313987 }, { "timestamp": 1776164400000, "datetime": "2026-04-14T11:00:00", "open": 5.97e-06, "high": 5.99e-06, "low": 5.94e-06, "close": 5.96e-06, "volume": 6431163011.0, "close_time": 1776167999999, "quote_volume": 38385.8949247, "trades": 120, "taker_buy_base": 2959269034.0, "taker_buy_quote": 17663.46099832 }, { "timestamp": 1776168000000, "datetime": "2026-04-14T12:00:00", "open": 5.96e-06, "high": 5.96e-06, "low": 5.91e-06, "close": 5.93e-06, "volume": 4038502113.0, "close_time": 1776171599999, "quote_volume": 23934.82603014, "trades": 166, "taker_buy_base": 2952099762.0, "taker_buy_quote": 17507.67625983 }, { "timestamp": 1776171600000, "datetime": "2026-04-14T13:00:00", "open": 5.94e-06, "high": 6.04e-06, "low": 5.91e-06, "close": 6.04e-06, "volume": 10300174265.0, "close_time": 1776175199999, "quote_volume": 61590.55716316, "trades": 364, "taker_buy_base": 7408875707.0, "taker_buy_quote": 44291.42772256 }, { "timestamp": 1776175200000, "datetime": "2026-04-14T14:00:00", "open": 6.05e-06, "high": 6.09e-06, "low": 6e-06, "close": 6.02e-06, "volume": 15346493167.0, "close_time": 1776178799999, "quote_volume": 92685.80871197, "trades": 505, "taker_buy_base": 5882666550.0, "taker_buy_quote": 35509.51897157 }, { "timestamp": 1776178800000, "datetime": "2026-04-14T15:00:00", "open": 6.01e-06, "high": 6.02e-06, "low": 5.91e-06, "close": 5.93e-06, "volume": 7659826285.0, "close_time": 1776182399999, "quote_volume": 45555.78866404, "trades": 373, "taker_buy_base": 3113572976.0, "taker_buy_quote": 18525.03759348 }, { "timestamp": 1776182400000, "datetime": "2026-04-14T16:00:00", "open": 5.94e-06, "high": 5.97e-06, "low": 5.88e-06, "close": 5.9e-06, "volume": 9112089846.0, "close_time": 1776185999999, "quote_volume": 53896.75141598, "trades": 329, "taker_buy_base": 4978580447.0, "taker_buy_quote": 29482.98177853 }, { "timestamp": 1776186000000, "datetime": "2026-04-14T17:00:00", "open": 5.91e-06, "high": 5.94e-06, "low": 5.86e-06, "close": 5.91e-06, "volume": 3720096789.0, "close_time": 1776189599999, "quote_volume": 21939.15457895, "trades": 304, "taker_buy_base": 2122811590.0, "taker_buy_quote": 12538.15323245 }, { "timestamp": 1776189600000, "datetime": "2026-04-14T18:00:00", "open": 5.92e-06, "high": 5.93e-06, "low": 5.78e-06, "close": 5.8e-06, "volume": 8379286119.0, "close_time": 1776193199999, "quote_volume": 48880.17830725, "trades": 322, "taker_buy_base": 1875311152.0, "taker_buy_quote": 10923.62254222 }, { "timestamp": 1776193200000, "datetime": "2026-04-14T19:00:00", "open": 5.79e-06, "high": 5.84e-06, "low": 5.77e-06, "close": 5.83e-06, "volume": 11895027616.0, "close_time": 1776196799999, "quote_volume": 69135.15279132, "trades": 448, "taker_buy_base": 7726646217.0, "taker_buy_quote": 44944.05094738 }, { "timestamp": 1776196800000, "datetime": "2026-04-14T20:00:00", "open": 5.83e-06, "high": 5.85e-06, "low": 5.8e-06, "close": 5.82e-06, "volume": 3769764281.0, "close_time": 1776200399999, "quote_volume": 21949.66645958, "trades": 159, "taker_buy_base": 784280399.0, "taker_buy_quote": 4577.55104629 }, { "timestamp": 1776200400000, "datetime": "2026-04-14T21:00:00", "open": 5.81e-06, "high": 5.87e-06, "low": 5.81e-06, "close": 5.84e-06, "volume": 2614581370.0, "close_time": 1776203999999, "quote_volume": 15302.19499309, "trades": 187, "taker_buy_base": 846840815.0, "taker_buy_quote": 4953.69329996 }, { "timestamp": 1776204000000, "datetime": "2026-04-14T22:00:00", "open": 5.85e-06, "high": 5.87e-06, "low": 5.82e-06, "close": 5.83e-06, "volume": 2555957865.0, "close_time": 1776207599999, "quote_volume": 14935.34767588, "trades": 103, "taker_buy_base": 217828705.0, "taker_buy_quote": 1273.77117815 }, { "timestamp": 1776207600000, "datetime": "2026-04-14T23:00:00", "open": 5.84e-06, "high": 5.87e-06, "low": 5.83e-06, "close": 5.87e-06, "volume": 1028054945.0, "close_time": 1776211199999, "quote_volume": 6006.96607854, "trades": 50, "taker_buy_base": 621021214.0, "taker_buy_quote": 3626.24441323 }, { "timestamp": 1776211200000, "datetime": "2026-04-15T00:00:00", "open": 5.87e-06, "high": 5.92e-06, "low": 5.87e-06, "close": 5.89e-06, "volume": 2333804898.0, "close_time": 1776214799999, "quote_volume": 13767.68829574, "trades": 143, "taker_buy_base": 1513373375.0, "taker_buy_quote": 8923.16976046 }, { "timestamp": 1776214800000, "datetime": "2026-04-15T01:00:00", "open": 5.89e-06, "high": 5.96e-06, "low": 5.89e-06, "close": 5.93e-06, "volume": 3881270138.0, "close_time": 1776218399999, "quote_volume": 22990.16974247, "trades": 143, "taker_buy_base": 1509091839.0, "taker_buy_quote": 8966.37205885 }, { "timestamp": 1776218400000, "datetime": "2026-04-15T02:00:00", "open": 5.94e-06, "high": 5.96e-06, "low": 5.89e-06, "close": 5.9e-06, "volume": 984586750.0, "close_time": 1776221999999, "quote_volume": 5822.13553479, "trades": 62, "taker_buy_base": 618518486.0, "taker_buy_quote": 3653.83191334 }, { "timestamp": 1776222000000, "datetime": "2026-04-15T03:00:00", "open": 5.92e-06, "high": 5.96e-06, "low": 5.92e-06, "close": 5.93e-06, "volume": 2320390306.0, "close_time": 1776225599999, "quote_volume": 13778.36055213, "trades": 108, "taker_buy_base": 1047130628.0, "taker_buy_quote": 6219.18988845 }, { "timestamp": 1776225600000, "datetime": "2026-04-15T04:00:00", "open": 5.95e-06, "high": 5.96e-06, "low": 5.92e-06, "close": 5.96e-06, "volume": 9199818413.0, "close_time": 1776229199999, "quote_volume": 54773.70857245, "trades": 215, "taker_buy_base": 4892089169.0, "taker_buy_quote": 29145.30103998 }, { "timestamp": 1776229200000, "datetime": "2026-04-15T05:00:00", "open": 5.96e-06, "high": 5.97e-06, "low": 5.89e-06, "close": 5.91e-06, "volume": 4246968482.0, "close_time": 1776232799999, "quote_volume": 25122.68956039, "trades": 163, "taker_buy_base": 1985468165.0, "taker_buy_quote": 11761.53662827 }, { "timestamp": 1776232800000, "datetime": "2026-04-15T06:00:00", "open": 5.9e-06, "high": 5.9e-06, "low": 5.86e-06, "close": 5.87e-06, "volume": 2884770228.0, "close_time": 1776236399999, "quote_volume": 16961.29256207, "trades": 164, "taker_buy_base": 513075251.0, "taker_buy_quote": 3022.57921195 }, { "timestamp": 1776236400000, "datetime": "2026-04-15T07:00:00", "open": 5.87e-06, "high": 5.88e-06, "low": 5.83e-06, "close": 5.85e-06, "volume": 3215795161.0, "close_time": 1776239999999, "quote_volume": 18809.04898232, "trades": 153, "taker_buy_base": 1291505467.0, "taker_buy_quote": 7560.62140804 }, { "timestamp": 1776240000000, "datetime": "2026-04-15T08:00:00", "open": 5.85e-06, "high": 5.92e-06, "low": 5.84e-06, "close": 5.9e-06, "volume": 2482182818.0, "close_time": 1776243599999, "quote_volume": 14593.91057739, "trades": 349, "taker_buy_base": 1627196758.0, "taker_buy_quote": 9566.98437968 }, { "timestamp": 1776243600000, "datetime": "2026-04-15T09:00:00", "open": 5.9e-06, "high": 5.91e-06, "low": 5.89e-06, "close": 5.89e-06, "volume": 5004770876.0, "close_time": 1776247199999, "quote_volume": 29484.87366663, "trades": 92, "taker_buy_base": 750965333.0, "taker_buy_quote": 4429.01495417 }, { "timestamp": 1776247200000, "datetime": "2026-04-15T10:00:00", "open": 5.9e-06, "high": 5.94e-06, "low": 5.88e-06, "close": 5.91e-06, "volume": 2962474319.0, "close_time": 1776250799999, "quote_volume": 17489.55180359, "trades": 142, "taker_buy_base": 2319335565.0, "taker_buy_quote": 13696.95526993 }, { "timestamp": 1776250800000, "datetime": "2026-04-15T11:00:00", "open": 5.9e-06, "high": 6e-06, "low": 5.9e-06, "close": 5.96e-06, "volume": 2199084329.0, "close_time": 1776254399999, "quote_volume": 13142.54658805, "trades": 153, "taker_buy_base": 1921030587.0, "taker_buy_quote": 11483.12618575 }, { "timestamp": 1776254400000, "datetime": "2026-04-15T12:00:00", "open": 5.96e-06, "high": 5.99e-06, "low": 5.95e-06, "close": 5.98e-06, "volume": 4181946645.0, "close_time": 1776257999999, "quote_volume": 24970.81560407, "trades": 132, "taker_buy_base": 2348203166.0, "taker_buy_quote": 14021.23683894 }, { "timestamp": 1776258000000, "datetime": "2026-04-15T13:00:00", "open": 5.98e-06, "high": 6e-06, "low": 5.93e-06, "close": 5.97e-06, "volume": 5868870003.0, "close_time": 1776261599999, "quote_volume": 34984.21769256, "trades": 185, "taker_buy_base": 2731302171.0, "taker_buy_quote": 16289.74508978 }, { "timestamp": 1776261600000, "datetime": "2026-04-15T14:00:00", "open": 5.96e-06, "high": 6.06e-06, "low": 5.95e-06, "close": 6.06e-06, "volume": 5838836653.0, "close_time": 1776265199999, "quote_volume": 35116.4802148, "trades": 279, "taker_buy_base": 3110917041.0, "taker_buy_quote": 18688.77657889 }, { "timestamp": 1776265200000, "datetime": "2026-04-15T15:00:00", "open": 6.05e-06, "high": 6.05e-06, "low": 5.96e-06, "close": 6e-06, "volume": 2825695475.0, "close_time": 1776268799999, "quote_volume": 16933.23574924, "trades": 209, "taker_buy_base": 1331193697.0, "taker_buy_quote": 7992.65546087 }, { "timestamp": 1776268800000, "datetime": "2026-04-15T16:00:00", "open": 5.99e-06, "high": 6.05e-06, "low": 5.99e-06, "close": 6.03e-06, "volume": 5956024764.0, "close_time": 1776272399999, "quote_volume": 35871.92348585, "trades": 234, "taker_buy_base": 4058306499.0, "taker_buy_quote": 24451.52166281 }, { "timestamp": 1776272400000, "datetime": "2026-04-15T17:00:00", "open": 6.04e-06, "high": 6.08e-06, "low": 6.02e-06, "close": 6.06e-06, "volume": 4149615658.0, "close_time": 1776275999999, "quote_volume": 25108.1451793, "trades": 265, "taker_buy_base": 2208584910.0, "taker_buy_quote": 13371.12368693 }, { "timestamp": 1776276000000, "datetime": "2026-04-15T18:00:00", "open": 6.04e-06, "high": 6.09e-06, "low": 6.04e-06, "close": 6.06e-06, "volume": 4331665562.0, "close_time": 1776279599999, "quote_volume": 26263.10309673, "trades": 209, "taker_buy_base": 1238095546.0, "taker_buy_quote": 7508.81612214 }, { "timestamp": 1776279600000, "datetime": "2026-04-15T19:00:00", "open": 6.06e-06, "high": 6.13e-06, "low": 6.02e-06, "close": 6.08e-06, "volume": 14177514460.0, "close_time": 1776283199999, "quote_volume": 86177.50287205, "trades": 515, "taker_buy_base": 7738715057.0, "taker_buy_quote": 47162.6745766 }, { "timestamp": 1776283200000, "datetime": "2026-04-15T20:00:00", "open": 6.08e-06, "high": 6.11e-06, "low": 6.05e-06, "close": 6.07e-06, "volume": 7181934312.0, "close_time": 1776286799999, "quote_volume": 43633.66270428, "trades": 263, "taker_buy_base": 4352558933.0, "taker_buy_quote": 26460.24872435 }, { "timestamp": 1776286800000, "datetime": "2026-04-15T21:00:00", "open": 6.07e-06, "high": 6.1e-06, "low": 6.04e-06, "close": 6.09e-06, "volume": 3653355245.0, "close_time": 1776290399999, "quote_volume": 22187.77450848, "trades": 219, "taker_buy_base": 2197291543.0, "taker_buy_quote": 13353.9901661 }, { "timestamp": 1776290400000, "datetime": "2026-04-15T22:00:00", "open": 6.1e-06, "high": 6.16e-06, "low": 6.09e-06, "close": 6.1e-06, "volume": 6555911540.0, "close_time": 1776293999999, "quote_volume": 40188.19969563, "trades": 375, "taker_buy_base": 4087610758.0, "taker_buy_quote": 25070.53500911 }, { "timestamp": 1776294000000, "datetime": "2026-04-15T23:00:00", "open": 6.09e-06, "high": 6.09e-06, "low": 6.06e-06, "close": 6.09e-06, "volume": 4300786882.0, "close_time": 1776297599999, "quote_volume": 26106.6119697, "trades": 150, "taker_buy_base": 1097386800.0, "taker_buy_quote": 6664.46474136 }, { "timestamp": 1776297600000, "datetime": "2026-04-16T00:00:00", "open": 6.1e-06, "high": 6.13e-06, "low": 6.07e-06, "close": 6.11e-06, "volume": 3145774177.0, "close_time": 1776301199999, "quote_volume": 19138.88591654, "trades": 156, "taker_buy_base": 1873509367.0, "taker_buy_quote": 11400.52544226 }, { "timestamp": 1776301200000, "datetime": "2026-04-16T01:00:00", "open": 6.11e-06, "high": 6.12e-06, "low": 6.07e-06, "close": 6.1e-06, "volume": 6739356878.0, "close_time": 1776304799999, "quote_volume": 41009.46801796, "trades": 310, "taker_buy_base": 1163334806.0, "taker_buy_quote": 7086.31929148 }, { "timestamp": 1776304800000, "datetime": "2026-04-16T02:00:00", "open": 6.1e-06, "high": 6.31e-06, "low": 6.1e-06, "close": 6.21e-06, "volume": 17007573612.0, "close_time": 1776308399999, "quote_volume": 105920.57176014, "trades": 805, "taker_buy_base": 8659092105.0, "taker_buy_quote": 53940.01611607 }, { "timestamp": 1776308400000, "datetime": "2026-04-16T03:00:00", "open": 6.22e-06, "high": 6.27e-06, "low": 6.18e-06, "close": 6.24e-06, "volume": 14110665301.0, "close_time": 1776311999999, "quote_volume": 87955.08565304, "trades": 450, "taker_buy_base": 9226696547.0, "taker_buy_quote": 57537.32839896 }, { "timestamp": 1776312000000, "datetime": "2026-04-16T04:00:00", "open": 6.25e-06, "high": 6.32e-06, "low": 6.22e-06, "close": 6.26e-06, "volume": 10355957273.0, "close_time": 1776315599999, "quote_volume": 64904.63744137, "trades": 305, "taker_buy_base": 3558014057.0, "taker_buy_quote": 22295.69768671 }, { "timestamp": 1776315600000, "datetime": "2026-04-16T05:00:00", "open": 6.25e-06, "high": 6.28e-06, "low": 6.2e-06, "close": 6.22e-06, "volume": 5085812231.0, "close_time": 1776319199999, "quote_volume": 31650.06689436, "trades": 254, "taker_buy_base": 3604384311.0, "taker_buy_quote": 22421.24143755 }, { "timestamp": 1776319200000, "datetime": "2026-04-16T06:00:00", "open": 6.21e-06, "high": 6.27e-06, "low": 6.2e-06, "close": 6.26e-06, "volume": 2329222797.0, "close_time": 1776322799999, "quote_volume": 14526.47772718, "trades": 180, "taker_buy_base": 1012347297.0, "taker_buy_quote": 6309.57840187 }, { "timestamp": 1776322800000, "datetime": "2026-04-16T07:00:00", "open": 6.25e-06, "high": 6.29e-06, "low": 6.22e-06, "close": 6.23e-06, "volume": 2217971692.0, "close_time": 1776326399999, "quote_volume": 13871.61649848, "trades": 152, "taker_buy_base": 981446786.0, "taker_buy_quote": 6142.41631772 }, { "timestamp": 1776326400000, "datetime": "2026-04-16T08:00:00", "open": 6.24e-06, "high": 6.24e-06, "low": 6.18e-06, "close": 6.2e-06, "volume": 5308165457.0, "close_time": 1776329999999, "quote_volume": 32919.94671487, "trades": 155, "taker_buy_base": 2409544606.0, "taker_buy_quote": 14966.03348754 }, { "timestamp": 1776330000000, "datetime": "2026-04-16T09:00:00", "open": 6.19e-06, "high": 6.26e-06, "low": 6.16e-06, "close": 6.17e-06, "volume": 3218932353.0, "close_time": 1776333599999, "quote_volume": 19946.23244808, "trades": 226, "taker_buy_base": 1466300169.0, "taker_buy_quote": 9116.25990675 }, { "timestamp": 1776333600000, "datetime": "2026-04-16T10:00:00", "open": 6.18e-06, "high": 6.18e-06, "low": 6.12e-06, "close": 6.13e-06, "volume": 10552471355.0, "close_time": 1776337199999, "quote_volume": 64840.10127191, "trades": 257, "taker_buy_base": 4121468922.0, "taker_buy_quote": 25380.89273539 }, { "timestamp": 1776337200000, "datetime": "2026-04-16T11:00:00", "open": 6.12e-06, "high": 6.16e-06, "low": 6.11e-06, "close": 6.15e-06, "volume": 4621573270.0, "close_time": 1776340799999, "quote_volume": 28330.65554442, "trades": 178, "taker_buy_base": 2803228032.0, "taker_buy_quote": 17202.79621793 }, { "timestamp": 1776340800000, "datetime": "2026-04-16T12:00:00", "open": 6.16e-06, "high": 6.29e-06, "low": 6.16e-06, "close": 6.28e-06, "volume": 6642923993.0, "close_time": 1776344399999, "quote_volume": 41407.02622588, "trades": 337, "taker_buy_base": 4280609343.0, "taker_buy_quote": 26678.27502564 }, { "timestamp": 1776344400000, "datetime": "2026-04-16T13:00:00", "open": 6.28e-06, "high": 6.37e-06, "low": 6.09e-06, "close": 6.16e-06, "volume": 37824579543.0, "close_time": 1776347999999, "quote_volume": 235475.94223272, "trades": 972, "taker_buy_base": 15075848962.0, "taker_buy_quote": 93995.7017809 }, { "timestamp": 1776348000000, "datetime": "2026-04-16T14:00:00", "open": 6.16e-06, "high": 6.18e-06, "low": 6.05e-06, "close": 6.14e-06, "volume": 18145865271.0, "close_time": 1776351599999, "quote_volume": 110982.1228387, "trades": 771, "taker_buy_base": 9133025868.0, "taker_buy_quote": 55924.94723224 }, { "timestamp": 1776351600000, "datetime": "2026-04-16T15:00:00", "open": 6.14e-06, "high": 6.36e-06, "low": 6.14e-06, "close": 6.36e-06, "volume": 9956827144.0, "close_time": 1776355199999, "quote_volume": 62424.29028223, "trades": 643, "taker_buy_base": 6021213284.0, "taker_buy_quote": 37718.7701034 }, { "timestamp": 1776355200000, "datetime": "2026-04-16T16:00:00", "open": 6.36e-06, "high": 6.44e-06, "low": 6.29e-06, "close": 6.37e-06, "volume": 30913006931.0, "close_time": 1776358799999, "quote_volume": 197170.823085, "trades": 1116, "taker_buy_base": 17440108145.0, "taker_buy_quote": 111295.06438406 }, { "timestamp": 1776358800000, "datetime": "2026-04-16T17:00:00", "open": 6.38e-06, "high": 6.42e-06, "low": 6.32e-06, "close": 6.42e-06, "volume": 13150078901.0, "close_time": 1776362399999, "quote_volume": 83887.42198309, "trades": 486, "taker_buy_base": 9004926190.0, "taker_buy_quote": 57478.85456022 }, { "timestamp": 1776362400000, "datetime": "2026-04-16T18:00:00", "open": 6.41e-06, "high": 6.67e-06, "low": 6.4e-06, "close": 6.62e-06, "volume": 31608970539.0, "close_time": 1776365999999, "quote_volume": 206952.21651669, "trades": 1288, "taker_buy_base": 18758740025.0, "taker_buy_quote": 122731.84097724 }, { "timestamp": 1776366000000, "datetime": "2026-04-16T19:00:00", "open": 6.63e-06, "high": 6.71e-06, "low": 6.6e-06, "close": 6.64e-06, "volume": 13703565084.0, "close_time": 1776369599999, "quote_volume": 91126.35502918, "trades": 586, "taker_buy_base": 6585100776.0, "taker_buy_quote": 43848.59303155 }, { "timestamp": 1776369600000, "datetime": "2026-04-16T20:00:00", "open": 6.63e-06, "high": 6.65e-06, "low": 6.49e-06, "close": 6.54e-06, "volume": 8110247115.0, "close_time": 1776373199999, "quote_volume": 53241.58623676, "trades": 444, "taker_buy_base": 4563133979.0, "taker_buy_quote": 29989.18517346 }, { "timestamp": 1776373200000, "datetime": "2026-04-16T21:00:00", "open": 6.55e-06, "high": 6.56e-06, "low": 6.43e-06, "close": 6.47e-06, "volume": 9726088015.0, "close_time": 1776376799999, "quote_volume": 62910.14570407, "trades": 337, "taker_buy_base": 3888025160.0, "taker_buy_quote": 25153.77936207 }, { "timestamp": 1776376800000, "datetime": "2026-04-16T22:00:00", "open": 6.48e-06, "high": 6.53e-06, "low": 6.48e-06, "close": 6.48e-06, "volume": 4877376827.0, "close_time": 1776380399999, "quote_volume": 31745.27024474, "trades": 243, "taker_buy_base": 2241319875.0, "taker_buy_quote": 14586.4628411 }, { "timestamp": 1776380400000, "datetime": "2026-04-16T23:00:00", "open": 6.48e-06, "high": 6.54e-06, "low": 6.47e-06, "close": 6.5e-06, "volume": 5359166439.0, "close_time": 1776383999999, "quote_volume": 34894.59358493, "trades": 278, "taker_buy_base": 2459075729.0, "taker_buy_quote": 16016.84194335 }, { "timestamp": 1776384000000, "datetime": "2026-04-17T00:00:00", "open": 6.5e-06, "high": 6.53e-06, "low": 6.46e-06, "close": 6.52e-06, "volume": 10016282528.0, "close_time": 1776387599999, "quote_volume": 65065.24890247, "trades": 246, "taker_buy_base": 5587291583.0, "taker_buy_quote": 36311.93153193 }, { "timestamp": 1776387600000, "datetime": "2026-04-17T01:00:00", "open": 6.52e-06, "high": 6.6e-06, "low": 6.44e-06, "close": 6.48e-06, "volume": 10091633319.0, "close_time": 1776391199999, "quote_volume": 65771.7915314, "trades": 488, "taker_buy_base": 5083813708.0, "taker_buy_quote": 33111.49314903 }, { "timestamp": 1776391200000, "datetime": "2026-04-17T02:00:00", "open": 6.47e-06, "high": 6.48e-06, "low": 6.37e-06, "close": 6.42e-06, "volume": 2515152725.0, "close_time": 1776394799999, "quote_volume": 16147.1261461, "trades": 237, "taker_buy_base": 1153765866.0, "taker_buy_quote": 7405.86493254 }, { "timestamp": 1776394800000, "datetime": "2026-04-17T03:00:00", "open": 6.41e-06, "high": 6.43e-06, "low": 6.38e-06, "close": 6.4e-06, "volume": 3207600435.0, "close_time": 1776398399999, "quote_volume": 20570.70054063, "trades": 147, "taker_buy_base": 1855652700.0, "taker_buy_quote": 11901.93168728 }, { "timestamp": 1776398400000, "datetime": "2026-04-17T04:00:00", "open": 6.4e-06, "high": 6.42e-06, "low": 6.35e-06, "close": 6.36e-06, "volume": 4171687178.0, "close_time": 1776401999999, "quote_volume": 26620.85238794, "trades": 257, "taker_buy_base": 2117855600.0, "taker_buy_quote": 13517.7766798 }, { "timestamp": 1776402000000, "datetime": "2026-04-17T05:00:00", "open": 6.36e-06, "high": 6.36e-06, "low": 6.27e-06, "close": 6.28e-06, "volume": 7494511313.0, "close_time": 1776405599999, "quote_volume": 47257.93772484, "trades": 256, "taker_buy_base": 3860604959.0, "taker_buy_quote": 24348.03326312 }, { "timestamp": 1776405600000, "datetime": "2026-04-17T06:00:00", "open": 6.28e-06, "high": 6.36e-06, "low": 6.27e-06, "close": 6.33e-06, "volume": 8839677918.0, "close_time": 1776409199999, "quote_volume": 55789.89877987, "trades": 317, "taker_buy_base": 5299648975.0, "taker_buy_quote": 33481.74573031 }, { "timestamp": 1776409200000, "datetime": "2026-04-17T07:00:00", "open": 6.34e-06, "high": 6.37e-06, "low": 6.33e-06, "close": 6.36e-06, "volume": 3556303017.0, "close_time": 1776412799999, "quote_volume": 22595.74183438, "trades": 125, "taker_buy_base": 1483744059.0, "taker_buy_quote": 9433.72708201 }, { "timestamp": 1776412800000, "datetime": "2026-04-17T08:00:00", "open": 6.36e-06, "high": 6.41e-06, "low": 6.36e-06, "close": 6.38e-06, "volume": 6191514161.0, "close_time": 1776416399999, "quote_volume": 39505.50485138, "trades": 158, "taker_buy_base": 3172263166.0, "taker_buy_quote": 20262.85806045 }, { "timestamp": 1776416400000, "datetime": "2026-04-17T09:00:00", "open": 6.38e-06, "high": 6.46e-06, "low": 6.36e-06, "close": 6.42e-06, "volume": 5283308920.0, "close_time": 1776419999999, "quote_volume": 33833.69689529, "trades": 358, "taker_buy_base": 2838238446.0, "taker_buy_quote": 18174.95242854 }, { "timestamp": 1776420000000, "datetime": "2026-04-17T10:00:00", "open": 6.41e-06, "high": 6.43e-06, "low": 6.3e-06, "close": 6.34e-06, "volume": 9172468422.0, "close_time": 1776423599999, "quote_volume": 58247.08914714, "trades": 460, "taker_buy_base": 3660133043.0, "taker_buy_quote": 23298.75175504 }, { "timestamp": 1776423600000, "datetime": "2026-04-17T11:00:00", "open": 6.34e-06, "high": 6.45e-06, "low": 6.34e-06, "close": 6.4e-06, "volume": 3756900272.0, "close_time": 1776427199999, "quote_volume": 24039.33590614, "trades": 241, "taker_buy_base": 2340935972.0, "taker_buy_quote": 14979.17181087 }, { "timestamp": 1776427200000, "datetime": "2026-04-17T12:00:00", "open": 6.4e-06, "high": 6.54e-06, "low": 6.38e-06, "close": 6.53e-06, "volume": 7206284024.0, "close_time": 1776430799999, "quote_volume": 46561.05316163, "trades": 372, "taker_buy_base": 4511537413.0, "taker_buy_quote": 29120.31460731 }, { "timestamp": 1776430800000, "datetime": "2026-04-17T13:00:00", "open": 6.52e-06, "high": 6.66e-06, "low": 6.52e-06, "close": 6.64e-06, "volume": 18418154213.0, "close_time": 1776434399999, "quote_volume": 121525.46776392, "trades": 730, "taker_buy_base": 9615120876.0, "taker_buy_quote": 63441.58262469 }, { "timestamp": 1776434400000, "datetime": "2026-04-17T14:00:00", "open": 6.66e-06, "high": 6.71e-06, "low": 6.61e-06, "close": 6.68e-06, "volume": 15640672722.0, "close_time": 1776437999999, "quote_volume": 104240.38361983, "trades": 488, "taker_buy_base": 8684398303.0, "taker_buy_quote": 57933.27574362 }, { "timestamp": 1776438000000, "datetime": "2026-04-17T15:00:00", "open": 6.68e-06, "high": 6.69e-06, "low": 6.52e-06, "close": 6.58e-06, "volume": 11049051530.0, "close_time": 1776441599999, "quote_volume": 72761.81678668, "trades": 466, "taker_buy_base": 6395989587.0, "taker_buy_quote": 42107.77491961 }, { "timestamp": 1776441600000, "datetime": "2026-04-17T16:00:00", "open": 6.58e-06, "high": 6.66e-06, "low": 6.55e-06, "close": 6.64e-06, "volume": 7447860030.0, "close_time": 1776445199999, "quote_volume": 49212.41496507, "trades": 328, "taker_buy_base": 3814449617.0, "taker_buy_quote": 25211.36228505 }, { "timestamp": 1776445200000, "datetime": "2026-04-17T17:00:00", "open": 6.64e-06, "high": 6.65e-06, "low": 6.53e-06, "close": 6.58e-06, "volume": 12889028151.0, "close_time": 1776448799999, "quote_volume": 84940.19018862, "trades": 540, "taker_buy_base": 4330451676.0, "taker_buy_quote": 28545.03899137 }, { "timestamp": 1776448800000, "datetime": "2026-04-17T18:00:00", "open": 6.59e-06, "high": 6.59e-06, "low": 6.49e-06, "close": 6.53e-06, "volume": 5506455045.0, "close_time": 1776452399999, "quote_volume": 35924.54910866, "trades": 332, "taker_buy_base": 2800295716.0, "taker_buy_quote": 18265.79560484 }, { "timestamp": 1776452400000, "datetime": "2026-04-17T19:00:00", "open": 6.52e-06, "high": 6.58e-06, "low": 6.5e-06, "close": 6.52e-06, "volume": 4458207282.0, "close_time": 1776455999999, "quote_volume": 29129.01608314, "trades": 181, "taker_buy_base": 2157094305.0, "taker_buy_quote": 14090.51237083 }, { "timestamp": 1776456000000, "datetime": "2026-04-17T20:00:00", "open": 6.51e-06, "high": 6.52e-06, "low": 6.45e-06, "close": 6.51e-06, "volume": 7623808503.0, "close_time": 1776459599999, "quote_volume": 49502.14549357, "trades": 260, "taker_buy_base": 3871792074.0, "taker_buy_quote": 25144.89926175 }, { "timestamp": 1776459600000, "datetime": "2026-04-17T21:00:00", "open": 6.5e-06, "high": 6.53e-06, "low": 6.47e-06, "close": 6.5e-06, "volume": 5042505529.0, "close_time": 1776463199999, "quote_volume": 32802.61890397, "trades": 164, "taker_buy_base": 2603091432.0, "taker_buy_quote": 16950.82501188 }, { "timestamp": 1776463200000, "datetime": "2026-04-17T22:00:00", "open": 6.49e-06, "high": 6.52e-06, "low": 6.47e-06, "close": 6.49e-06, "volume": 2894477621.0, "close_time": 1776466799999, "quote_volume": 18776.12943056, "trades": 131, "taker_buy_base": 1200157753.0, "taker_buy_quote": 7773.26802966 }, { "timestamp": 1776466800000, "datetime": "2026-04-17T23:00:00", "open": 6.48e-06, "high": 6.48e-06, "low": 6.4e-06, "close": 6.42e-06, "volume": 4589095022.0, "close_time": 1776470399999, "quote_volume": 29521.24008993, "trades": 268, "taker_buy_base": 1498216696.0, "taker_buy_quote": 9639.86116285 }, { "timestamp": 1776470400000, "datetime": "2026-04-18T00:00:00", "open": 6.41e-06, "high": 6.44e-06, "low": 6.39e-06, "close": 6.43e-06, "volume": 7461753939.0, "close_time": 1776473999999, "quote_volume": 47895.5661365, "trades": 267, "taker_buy_base": 2682763870.0, "taker_buy_quote": 17217.07681854 }, { "timestamp": 1776474000000, "datetime": "2026-04-18T01:00:00", "open": 6.43e-06, "high": 6.47e-06, "low": 6.41e-06, "close": 6.43e-06, "volume": 6295619885.0, "close_time": 1776477599999, "quote_volume": 40561.83894281, "trades": 189, "taker_buy_base": 3307621330.0, "taker_buy_quote": 21311.40880261 }, { "timestamp": 1776477600000, "datetime": "2026-04-18T02:00:00", "open": 6.43e-06, "high": 6.47e-06, "low": 6.41e-06, "close": 6.45e-06, "volume": 1631206038.0, "close_time": 1776481199999, "quote_volume": 10494.89195774, "trades": 84, "taker_buy_base": 1145709055.0, "taker_buy_quote": 7371.08632981 }, { "timestamp": 1776481200000, "datetime": "2026-04-18T03:00:00", "open": 6.44e-06, "high": 6.44e-06, "low": 6.37e-06, "close": 6.38e-06, "volume": 6978628765.0, "close_time": 1776484799999, "quote_volume": 44683.97332916, "trades": 255, "taker_buy_base": 3839105206.0, "taker_buy_quote": 24600.64484614 }, { "timestamp": 1776484800000, "datetime": "2026-04-18T04:00:00", "open": 6.39e-06, "high": 6.41e-06, "low": 6.35e-06, "close": 6.39e-06, "volume": 4417467249.0, "close_time": 1776488399999, "quote_volume": 28174.78270711, "trades": 218, "taker_buy_base": 2168306798.0, "taker_buy_quote": 13830.04748963 }, { "timestamp": 1776488400000, "datetime": "2026-04-18T05:00:00", "open": 6.39e-06, "high": 6.44e-06, "low": 6.39e-06, "close": 6.43e-06, "volume": 2784478695.0, "close_time": 1776491999999, "quote_volume": 17889.45799695, "trades": 83, "taker_buy_base": 1184095992.0, "taker_buy_quote": 7601.74460994 }, { "timestamp": 1776492000000, "datetime": "2026-04-18T06:00:00", "open": 6.44e-06, "high": 6.45e-06, "low": 6.4e-06, "close": 6.42e-06, "volume": 2817617262.0, "close_time": 1776495599999, "quote_volume": 18127.90542777, "trades": 105, "taker_buy_base": 1147453105.0, "taker_buy_quote": 7381.22896756 }, { "timestamp": 1776495600000, "datetime": "2026-04-18T07:00:00", "open": 6.41e-06, "high": 6.46e-06, "low": 6.41e-06, "close": 6.43e-06, "volume": 2022742998.0, "close_time": 1776499199999, "quote_volume": 13029.8062541, "trades": 93, "taker_buy_base": 1041625946.0, "taker_buy_quote": 6707.60935608 }, { "timestamp": 1776499200000, "datetime": "2026-04-18T08:00:00", "open": 6.43e-06, "high": 6.45e-06, "low": 6.32e-06, "close": 6.35e-06, "volume": 8618955867.0, "close_time": 1776502799999, "quote_volume": 54987.24249585, "trades": 393, "taker_buy_base": 4485383626.0, "taker_buy_quote": 28615.16281881 }, { "timestamp": 1776502800000, "datetime": "2026-04-18T09:00:00", "open": 6.35e-06, "high": 6.35e-06, "low": 6.29e-06, "close": 6.32e-06, "volume": 4138717169.0, "close_time": 1776506399999, "quote_volume": 26136.13695001, "trades": 217, "taker_buy_base": 2282874859.0, "taker_buy_quote": 14419.66064198 }, { "timestamp": 1776506400000, "datetime": "2026-04-18T10:00:00", "open": 6.32e-06, "high": 6.32e-06, "low": 6.22e-06, "close": 6.23e-06, "volume": 7980998641.0, "close_time": 1776509999999, "quote_volume": 49918.27574033, "trades": 423, "taker_buy_base": 4080484497.0, "taker_buy_quote": 25515.33679719 }, { "timestamp": 1776510000000, "datetime": "2026-04-18T11:00:00", "open": 6.22e-06, "high": 6.23e-06, "low": 6.16e-06, "close": 6.2e-06, "volume": 15245570165.0, "close_time": 1776513599999, "quote_volume": 94579.82873594, "trades": 572, "taker_buy_base": 9005802691.0, "taker_buy_quote": 55885.92307778 }, { "timestamp": 1776513600000, "datetime": "2026-04-18T12:00:00", "open": 6.19e-06, "high": 6.2e-06, "low": 6.15e-06, "close": 6.19e-06, "volume": 7360128378.0, "close_time": 1776517199999, "quote_volume": 45437.40002546, "trades": 268, "taker_buy_base": 2682161937.0, "taker_buy_quote": 16584.70883518 }, { "timestamp": 1776517200000, "datetime": "2026-04-18T13:00:00", "open": 6.19e-06, "high": 6.2e-06, "low": 6.13e-06, "close": 6.17e-06, "volume": 7297272309.0, "close_time": 1776520799999, "quote_volume": 44925.20497863, "trades": 258, "taker_buy_base": 3070610128.0, "taker_buy_quote": 18903.66204097 }, { "timestamp": 1776520800000, "datetime": "2026-04-18T14:00:00", "open": 6.17e-06, "high": 6.19e-06, "low": 6.15e-06, "close": 6.18e-06, "volume": 5213283478.0, "close_time": 1776524399999, "quote_volume": 32187.75504523, "trades": 153, "taker_buy_base": 2368950882.0, "taker_buy_quote": 14620.81068832 }, { "timestamp": 1776524400000, "datetime": "2026-04-18T15:00:00", "open": 6.18e-06, "high": 6.2e-06, "low": 6.15e-06, "close": 6.17e-06, "volume": 5065946718.0, "close_time": 1776527999999, "quote_volume": 31354.98053667, "trades": 168, "taker_buy_base": 3093899761.0, "taker_buy_quote": 19152.78003397 }, { "timestamp": 1776528000000, "datetime": "2026-04-18T16:00:00", "open": 6.17e-06, "high": 6.19e-06, "low": 6.12e-06, "close": 6.13e-06, "volume": 7507929332.0, "close_time": 1776531599999, "quote_volume": 46175.43625462, "trades": 320, "taker_buy_base": 2639657894.0, "taker_buy_quote": 16248.58823115 }, { "timestamp": 1776531600000, "datetime": "2026-04-18T17:00:00", "open": 6.12e-06, "high": 6.15e-06, "low": 6.09e-06, "close": 6.13e-06, "volume": 6927781788.0, "close_time": 1776535199999, "quote_volume": 42400.55980736, "trades": 210, "taker_buy_base": 1950654528.0, "taker_buy_quote": 11943.13087066 }, { "timestamp": 1776535200000, "datetime": "2026-04-18T18:00:00", "open": 6.12e-06, "high": 6.12e-06, "low": 6.05e-06, "close": 6.06e-06, "volume": 6317958527.0, "close_time": 1776538799999, "quote_volume": 38429.53978686, "trades": 269, "taker_buy_base": 3889134240.0, "taker_buy_quote": 23664.53001175 }, { "timestamp": 1776538800000, "datetime": "2026-04-18T19:00:00", "open": 6.06e-06, "high": 6.1e-06, "low": 6.04e-06, "close": 6.06e-06, "volume": 6411130194.0, "close_time": 1776542399999, "quote_volume": 38864.45980731, "trades": 381, "taker_buy_base": 2152785133.0, "taker_buy_quote": 13061.73939642 }, { "timestamp": 1776542400000, "datetime": "2026-04-18T20:00:00", "open": 6.05e-06, "high": 6.07e-06, "low": 6.03e-06, "close": 6.07e-06, "volume": 5941408009.0, "close_time": 1776545999999, "quote_volume": 35896.33704019, "trades": 206, "taker_buy_base": 2239831118.0, "taker_buy_quote": 13542.50406109 }, { "timestamp": 1776546000000, "datetime": "2026-04-18T21:00:00", "open": 6.07e-06, "high": 6.09e-06, "low": 6.05e-06, "close": 6.08e-06, "volume": 2288605110.0, "close_time": 1776549599999, "quote_volume": 13885.00046027, "trades": 109, "taker_buy_base": 1447822437.0, "taker_buy_quote": 8784.67336456 }, { "timestamp": 1776549600000, "datetime": "2026-04-18T22:00:00", "open": 6.08e-06, "high": 6.08e-06, "low": 6.05e-06, "close": 6.08e-06, "volume": 1286015692.0, "close_time": 1776553199999, "quote_volume": 7811.71482394, "trades": 76, "taker_buy_base": 551025732.0, "taker_buy_quote": 3345.9034427 }, { "timestamp": 1776553200000, "datetime": "2026-04-18T23:00:00", "open": 6.08e-06, "high": 6.1e-06, "low": 6.05e-06, "close": 6.05e-06, "volume": 3624537394.0, "close_time": 1776556799999, "quote_volume": 21993.89172806, "trades": 128, "taker_buy_base": 2453386293.0, "taker_buy_quote": 14889.22544267 }, { "timestamp": 1776556800000, "datetime": "2026-04-19T00:00:00", "open": 6.05e-06, "high": 6.05e-06, "low": 6e-06, "close": 6.03e-06, "volume": 7467804315.0, "close_time": 1776560399999, "quote_volume": 44969.37574827, "trades": 259, "taker_buy_base": 3245870928.0, "taker_buy_quote": 19551.70366665 }, { "timestamp": 1776560400000, "datetime": "2026-04-19T01:00:00", "open": 6.04e-06, "high": 6.06e-06, "low": 6.01e-06, "close": 6.01e-06, "volume": 1154450790.0, "close_time": 1776563999999, "quote_volume": 6955.98351914, "trades": 88, "taker_buy_base": 420862000.0, "taker_buy_quote": 2534.67427747 }, { "timestamp": 1776564000000, "datetime": "2026-04-19T02:00:00", "open": 6.01e-06, "high": 6.02e-06, "low": 5.97e-06, "close": 5.99e-06, "volume": 4532208549.0, "close_time": 1776567599999, "quote_volume": 27167.95062706, "trades": 199, "taker_buy_base": 2347171376.0, "taker_buy_quote": 14071.2951466 }, { "timestamp": 1776567600000, "datetime": "2026-04-19T03:00:00", "open": 5.99e-06, "high": 6.05e-06, "low": 5.98e-06, "close": 6.02e-06, "volume": 5336363180.0, "close_time": 1776571199999, "quote_volume": 32140.0384159, "trades": 184, "taker_buy_base": 2388131098.0, "taker_buy_quote": 14383.2991073 }, { "timestamp": 1776571200000, "datetime": "2026-04-19T04:00:00", "open": 6.02e-06, "high": 6.04e-06, "low": 5.98e-06, "close": 6.01e-06, "volume": 3481239697.0, "close_time": 1776574799999, "quote_volume": 20938.00320636, "trades": 130, "taker_buy_base": 1501644475.0, "taker_buy_quote": 9026.91611107 }, { "timestamp": 1776574800000, "datetime": "2026-04-19T05:00:00", "open": 6.01e-06, "high": 6.07e-06, "low": 6.01e-06, "close": 6.01e-06, "volume": 5498841251.0, "close_time": 1776578399999, "quote_volume": 33146.37042051, "trades": 208, "taker_buy_base": 2346816805.0, "taker_buy_quote": 14152.35173378 }, { "timestamp": 1776578400000, "datetime": "2026-04-19T06:00:00", "open": 6.01e-06, "high": 6.06e-06, "low": 5.97e-06, "close": 6.03e-06, "volume": 6945305120.0, "close_time": 1776581999999, "quote_volume": 41770.64765243, "trades": 366, "taker_buy_base": 2944116586.0, "taker_buy_quote": 17710.72225089 }, { "timestamp": 1776582000000, "datetime": "2026-04-19T07:00:00", "open": 6.03e-06, "high": 6.03e-06, "low": 5.94e-06, "close": 5.99e-06, "volume": 8706328945.0, "close_time": 1776585599999, "quote_volume": 51982.31636418, "trades": 319, "taker_buy_base": 4025716073.0, "taker_buy_quote": 24038.58658692 }, { "timestamp": 1776585600000, "datetime": "2026-04-19T08:00:00", "open": 5.99e-06, "high": 6.01e-06, "low": 5.98e-06, "close": 5.99e-06, "volume": 5282662540.0, "close_time": 1776589199999, "quote_volume": 31677.83138453, "trades": 247, "taker_buy_base": 2644814077.0, "taker_buy_quote": 15860.17713655 }, { "timestamp": 1776589200000, "datetime": "2026-04-19T09:00:00", "open": 5.99e-06, "high": 5.99e-06, "low": 5.97e-06, "close": 5.98e-06, "volume": 2510093512.0, "close_time": 1776592799999, "quote_volume": 15020.30049576, "trades": 74, "taker_buy_base": 1674681203.0, "taker_buy_quote": 10023.66657761 }, { "timestamp": 1776592800000, "datetime": "2026-04-19T10:00:00", "open": 5.97e-06, "high": 5.99e-06, "low": 5.96e-06, "close": 5.98e-06, "volume": 2218212524.0, "close_time": 1776596399999, "quote_volume": 13252.74231983, "trades": 124, "taker_buy_base": 1100648115.0, "taker_buy_quote": 6576.95834506 }, { "timestamp": 1776596400000, "datetime": "2026-04-19T11:00:00", "open": 5.98e-06, "high": 6.07e-06, "low": 5.98e-06, "close": 6.04e-06, "volume": 34196821470.0, "close_time": 1776599999999, "quote_volume": 206598.5459458, "trades": 872, "taker_buy_base": 23204585269.0, "taker_buy_quote": 140108.46970791 }, { "timestamp": 1776600000000, "datetime": "2026-04-19T12:00:00", "open": 6.05e-06, "high": 6.14e-06, "low": 6.04e-06, "close": 6.1e-06, "volume": 10802676137.0, "close_time": 1776603599999, "quote_volume": 65910.19533493, "trades": 407, "taker_buy_base": 5121809604.0, "taker_buy_quote": 31242.68865361 }, { "timestamp": 1776603600000, "datetime": "2026-04-19T13:00:00", "open": 6.08e-06, "high": 6.17e-06, "low": 6.08e-06, "close": 6.14e-06, "volume": 11451878756.0, "close_time": 1776607199999, "quote_volume": 70244.54503059, "trades": 547, "taker_buy_base": 7097191284.0, "taker_buy_quote": 43496.55945268 }, { "timestamp": 1776607200000, "datetime": "2026-04-19T14:00:00", "open": 6.15e-06, "high": 6.29e-06, "low": 6.13e-06, "close": 6.17e-06, "volume": 34754412548.0, "close_time": 1776610799999, "quote_volume": 216342.15802142, "trades": 1031, "taker_buy_base": 20328947689.0, "taker_buy_quote": 126493.32759711 }, { "timestamp": 1776610800000, "datetime": "2026-04-19T15:00:00", "open": 6.18e-06, "high": 6.19e-06, "low": 6.04e-06, "close": 6.17e-06, "volume": 15092617966.0, "close_time": 1776614399999, "quote_volume": 92466.40640711, "trades": 592, "taker_buy_base": 6256199747.0, "taker_buy_quote": 38331.94445628 }, { "timestamp": 1776614400000, "datetime": "2026-04-19T16:00:00", "open": 6.18e-06, "high": 6.19e-06, "low": 6.04e-06, "close": 6.07e-06, "volume": 14357620097.0, "close_time": 1776617999999, "quote_volume": 87638.03340265, "trades": 606, "taker_buy_base": 7128973504.0, "taker_buy_quote": 43512.72366274 }, { "timestamp": 1776618000000, "datetime": "2026-04-19T17:00:00", "open": 6.06e-06, "high": 6.07e-06, "low": 5.98e-06, "close": 5.98e-06, "volume": 18802568428.0, "close_time": 1776621599999, "quote_volume": 113476.11721659, "trades": 669, "taker_buy_base": 8410470796.0, "taker_buy_quote": 50777.83526766 }, { "timestamp": 1776621600000, "datetime": "2026-04-19T18:00:00", "open": 5.99e-06, "high": 6.01e-06, "low": 5.97e-06, "close": 6e-06, "volume": 12342471717.0, "close_time": 1776625199999, "quote_volume": 73954.64740126, "trades": 297, "taker_buy_base": 3665248737.0, "taker_buy_quote": 21955.95080157 }, { "timestamp": 1776625200000, "datetime": "2026-04-19T19:00:00", "open": 6e-06, "high": 6.08e-06, "low": 6e-06, "close": 6.06e-06, "volume": 10112846736.0, "close_time": 1776628799999, "quote_volume": 61125.12754378, "trades": 432, "taker_buy_base": 6335950791.0, "taker_buy_quote": 38282.65339617 }, { "timestamp": 1776628800000, "datetime": "2026-04-19T20:00:00", "open": 6.06e-06, "high": 6.06e-06, "low": 6.01e-06, "close": 6.03e-06, "volume": 5523691921.0, "close_time": 1776632399999, "quote_volume": 33338.10521138, "trades": 183, "taker_buy_base": 3095005720.0, "taker_buy_quote": 18678.93242693 }, { "timestamp": 1776632400000, "datetime": "2026-04-19T21:00:00", "open": 6.02e-06, "high": 6.06e-06, "low": 6e-06, "close": 6.02e-06, "volume": 8060530988.0, "close_time": 1776635999999, "quote_volume": 48568.14835501, "trades": 199, "taker_buy_base": 3082713512.0, "taker_buy_quote": 18579.86858135 }, { "timestamp": 1776636000000, "datetime": "2026-04-19T22:00:00", "open": 6.02e-06, "high": 6.02e-06, "low": 5.89e-06, "close": 5.93e-06, "volume": 9400922216.0, "close_time": 1776639599999, "quote_volume": 55732.23123232, "trades": 487, "taker_buy_base": 3233455730.0, "taker_buy_quote": 19162.94065885 }, { "timestamp": 1776639600000, "datetime": "2026-04-19T23:00:00", "open": 5.92e-06, "high": 5.92e-06, "low": 5.89e-06, "close": 5.91e-06, "volume": 3393981674.0, "close_time": 1776643199999, "quote_volume": 20053.65278433, "trades": 109, "taker_buy_base": 1670658943.0, "taker_buy_quote": 9872.55437069 }, { "timestamp": 1776643200000, "datetime": "2026-04-20T00:00:00", "open": 5.92e-06, "high": 6e-06, "low": 5.9e-06, "close": 5.97e-06, "volume": 5598512988.0, "close_time": 1776646799999, "quote_volume": 33268.27692888, "trades": 237, "taker_buy_base": 2432195083.0, "taker_buy_quote": 14444.45623805 }, { "timestamp": 1776646800000, "datetime": "2026-04-20T01:00:00", "open": 5.97e-06, "high": 6.01e-06, "low": 5.96e-06, "close": 5.98e-06, "volume": 5751552508.0, "close_time": 1776650399999, "quote_volume": 34392.96311597, "trades": 236, "taker_buy_base": 3417832170.0, "taker_buy_quote": 20435.28587179 }, { "timestamp": 1776650400000, "datetime": "2026-04-20T02:00:00", "open": 5.99e-06, "high": 6.02e-06, "low": 5.96e-06, "close": 6.01e-06, "volume": 1184824541.0, "close_time": 1776653999999, "quote_volume": 7103.26027503, "trades": 85, "taker_buy_base": 506346732.0, "taker_buy_quote": 3041.80746788 }, { "timestamp": 1776654000000, "datetime": "2026-04-20T03:00:00", "open": 6e-06, "high": 6.03e-06, "low": 5.98e-06, "close": 6.03e-06, "volume": 877700093.0, "close_time": 1776657599999, "quote_volume": 5264.78078008, "trades": 67, "taker_buy_base": 374328652.0, "taker_buy_quote": 2246.98605846 }, { "timestamp": 1776657600000, "datetime": "2026-04-20T04:00:00", "open": 6.01e-06, "high": 6.07e-06, "low": 5.99e-06, "close": 6.05e-06, "volume": 1965570373.0, "close_time": 1776661199999, "quote_volume": 11876.33755341, "trades": 136, "taker_buy_base": 1219225594.0, "taker_buy_quote": 7377.53038499 }, { "timestamp": 1776661200000, "datetime": "2026-04-20T05:00:00", "open": 6.06e-06, "high": 6.06e-06, "low": 5.97e-06, "close": 6e-06, "volume": 2257589362.0, "close_time": 1776664799999, "quote_volume": 13558.67693747, "trades": 136, "taker_buy_base": 1229792807.0, "taker_buy_quote": 7382.08544487 }, { "timestamp": 1776664800000, "datetime": "2026-04-20T06:00:00", "open": 5.99e-06, "high": 6.06e-06, "low": 5.98e-06, "close": 6.04e-06, "volume": 2687133213.0, "close_time": 1776668399999, "quote_volume": 16199.48245347, "trades": 163, "taker_buy_base": 1551103565.0, "taker_buy_quote": 9354.45539157 }, { "timestamp": 1776668400000, "datetime": "2026-04-20T07:00:00", "open": 6.04e-06, "high": 6.15e-06, "low": 6.03e-06, "close": 6.08e-06, "volume": 3857375567.0, "close_time": 1776671999999, "quote_volume": 23531.92543811, "trades": 317, "taker_buy_base": 3011847308.0, "taker_buy_quote": 18382.20575162 }, { "timestamp": 1776672000000, "datetime": "2026-04-20T08:00:00", "open": 6.09e-06, "high": 6.09e-06, "low": 6.05e-06, "close": 6.06e-06, "volume": 6190526340.0, "close_time": 1776675599999, "quote_volume": 37555.75363102, "trades": 208, "taker_buy_base": 1894039603.0, "taker_buy_quote": 11492.71480247 }, { "timestamp": 1776675600000, "datetime": "2026-04-20T09:00:00", "open": 6.06e-06, "high": 6.11e-06, "low": 6.05e-06, "close": 6.08e-06, "volume": 3255655461.0, "close_time": 1776679199999, "quote_volume": 19837.8192454, "trades": 150, "taker_buy_base": 1536867092.0, "taker_buy_quote": 9370.58019495 }, { "timestamp": 1776679200000, "datetime": "2026-04-20T10:00:00", "open": 6.1e-06, "high": 6.13e-06, "low": 6.09e-06, "close": 6.1e-06, "volume": 1305157554.0, "close_time": 1776682799999, "quote_volume": 7973.88965302, "trades": 110, "taker_buy_base": 916680598.0, "taker_buy_quote": 5603.77765516 }, { "timestamp": 1776682800000, "datetime": "2026-04-20T11:00:00", "open": 6.09e-06, "high": 6.12e-06, "low": 6.08e-06, "close": 6.1e-06, "volume": 1419554122.0, "close_time": 1776686399999, "quote_volume": 8655.23743039, "trades": 96, "taker_buy_base": 1014820468.0, "taker_buy_quote": 6189.13078511 }, { "timestamp": 1776686400000, "datetime": "2026-04-20T12:00:00", "open": 6.08e-06, "high": 6.12e-06, "low": 6.08e-06, "close": 6.11e-06, "volume": 4772794346.0, "close_time": 1776689999999, "quote_volume": 29169.8330365, "trades": 173, "taker_buy_base": 3867079707.0, "taker_buy_quote": 23642.54146357 }, { "timestamp": 1776690000000, "datetime": "2026-04-20T13:00:00", "open": 6.11e-06, "high": 6.13e-06, "low": 6.07e-06, "close": 6.11e-06, "volume": 7004784415.0, "close_time": 1776693599999, "quote_volume": 42689.61123891, "trades": 221, "taker_buy_base": 1979324949.0, "taker_buy_quote": 12091.10791736 }, { "timestamp": 1776693600000, "datetime": "2026-04-20T14:00:00", "open": 6.1e-06, "high": 6.14e-06, "low": 6.03e-06, "close": 6.04e-06, "volume": 8645939907.0, "close_time": 1776697199999, "quote_volume": 52734.21272187, "trades": 313, "taker_buy_base": 3886379564.0, "taker_buy_quote": 23737.65299036 }, { "timestamp": 1776697200000, "datetime": "2026-04-20T15:00:00", "open": 6.05e-06, "high": 6.13e-06, "low": 6.02e-06, "close": 6.08e-06, "volume": 3693601942.0, "close_time": 1776700799999, "quote_volume": 22484.39043604, "trades": 218, "taker_buy_base": 2233076976.0, "taker_buy_quote": 13585.50088517 }, { "timestamp": 1776700800000, "datetime": "2026-04-20T16:00:00", "open": 6.1e-06, "high": 6.1e-06, "low": 6.04e-06, "close": 6.05e-06, "volume": 2854180747.0, "close_time": 1776704399999, "quote_volume": 17310.94809019, "trades": 82, "taker_buy_base": 936978115.0, "taker_buy_quote": 5697.98504556 }, { "timestamp": 1776704400000, "datetime": "2026-04-20T17:00:00", "open": 6.05e-06, "high": 6.12e-06, "low": 6.05e-06, "close": 6.1e-06, "volume": 2396301377.0, "close_time": 1776707999999, "quote_volume": 14615.14484451, "trades": 266, "taker_buy_base": 1764324187.0, "taker_buy_quote": 10764.25267156 }, { "timestamp": 1776708000000, "datetime": "2026-04-20T18:00:00", "open": 6.11e-06, "high": 6.18e-06, "low": 6.11e-06, "close": 6.17e-06, "volume": 12797462153.0, "close_time": 1776711599999, "quote_volume": 78686.58235655, "trades": 409, "taker_buy_base": 6826696725.0, "taker_buy_quote": 42005.65187985 }, { "timestamp": 1776711600000, "datetime": "2026-04-20T19:00:00", "open": 6.17e-06, "high": 6.17e-06, "low": 6.13e-06, "close": 6.15e-06, "volume": 3119693471.0, "close_time": 1776715199999, "quote_volume": 19181.20457143, "trades": 164, "taker_buy_base": 1947275459.0, "taker_buy_quote": 11980.86610314 }, { "timestamp": 1776715200000, "datetime": "2026-04-20T20:00:00", "open": 6.14e-06, "high": 6.19e-06, "low": 6.14e-06, "close": 6.18e-06, "volume": 1606592131.0, "close_time": 1776718799999, "quote_volume": 9917.43268812, "trades": 82, "taker_buy_base": 1371537943.0, "taker_buy_quote": 8469.87449603 }, { "timestamp": 1776718800000, "datetime": "2026-04-20T21:00:00", "open": 6.18e-06, "high": 6.2e-06, "low": 6.15e-06, "close": 6.17e-06, "volume": 2196913695.0, "close_time": 1776722399999, "quote_volume": 13581.86217229, "trades": 165, "taker_buy_base": 1110124476.0, "taker_buy_quote": 6863.59498743 }, { "timestamp": 1776722400000, "datetime": "2026-04-20T22:00:00", "open": 6.17e-06, "high": 6.18e-06, "low": 6.13e-06, "close": 6.14e-06, "volume": 1204290824.0, "close_time": 1776725999999, "quote_volume": 7406.12430189, "trades": 302, "taker_buy_base": 47938455.0, "taker_buy_quote": 295.37036399 }, { "timestamp": 1776726000000, "datetime": "2026-04-20T23:00:00", "open": 6.14e-06, "high": 6.14e-06, "low": 6.09e-06, "close": 6.11e-06, "volume": 2459548683.0, "close_time": 1776729599999, "quote_volume": 15043.81218508, "trades": 119, "taker_buy_base": 708181854.0, "taker_buy_quote": 4321.66610367 }, { "timestamp": 1776729600000, "datetime": "2026-04-21T00:00:00", "open": 6.12e-06, "high": 6.16e-06, "low": 6.11e-06, "close": 6.14e-06, "volume": 1949908575.0, "close_time": 1776733199999, "quote_volume": 11955.34179133, "trades": 85, "taker_buy_base": 1061819444.0, "taker_buy_quote": 6513.18529228 }, { "timestamp": 1776733200000, "datetime": "2026-04-21T01:00:00", "open": 6.15e-06, "high": 6.17e-06, "low": 6.13e-06, "close": 6.13e-06, "volume": 946247332.0, "close_time": 1776736799999, "quote_volume": 5822.63074358, "trades": 69, "taker_buy_base": 618733662.0, "taker_buy_quote": 3809.79418018 }, { "timestamp": 1776736800000, "datetime": "2026-04-21T02:00:00", "open": 6.12e-06, "high": 6.12e-06, "low": 6.09e-06, "close": 6.11e-06, "volume": 2030846219.0, "close_time": 1776740399999, "quote_volume": 12412.71128364, "trades": 81, "taker_buy_base": 751682879.0, "taker_buy_quote": 4598.95193798 }, { "timestamp": 1776740400000, "datetime": "2026-04-21T03:00:00", "open": 6.1e-06, "high": 6.11e-06, "low": 6.08e-06, "close": 6.11e-06, "volume": 2217920870.0, "close_time": 1776743999999, "quote_volume": 13509.41999145, "trades": 84, "taker_buy_base": 1357476529.0, "taker_buy_quote": 8268.34049321 }, { "timestamp": 1776744000000, "datetime": "2026-04-21T04:00:00", "open": 6.1e-06, "high": 6.14e-06, "low": 6.1e-06, "close": 6.13e-06, "volume": 554836611.0, "close_time": 1776747599999, "quote_volume": 3393.89354663, "trades": 212, "taker_buy_base": 306296949.0, "taker_buy_quote": 1873.97491101 }, { "timestamp": 1776747600000, "datetime": "2026-04-21T05:00:00", "open": 6.13e-06, "high": 6.19e-06, "low": 6.13e-06, "close": 6.19e-06, "volume": 3500385269.0, "close_time": 1776751199999, "quote_volume": 21564.05871841, "trades": 170, "taker_buy_base": 1967723462.0, "taker_buy_quote": 12142.55686214 }, { "timestamp": 1776751200000, "datetime": "2026-04-21T06:00:00", "open": 6.19e-06, "high": 6.21e-06, "low": 6.15e-06, "close": 6.17e-06, "volume": 2213422460.0, "close_time": 1776754799999, "quote_volume": 13688.72134121, "trades": 171, "taker_buy_base": 977798323.0, "taker_buy_quote": 6049.18369877 }, { "timestamp": 1776754800000, "datetime": "2026-04-21T07:00:00", "open": 6.16e-06, "high": 6.19e-06, "low": 6.14e-06, "close": 6.15e-06, "volume": 522905212.0, "close_time": 1776758399999, "quote_volume": 3221.43411613, "trades": 108, "taker_buy_base": 195830612.0, "taker_buy_quote": 1209.04543221 }, { "timestamp": 1776758400000, "datetime": "2026-04-21T08:00:00", "open": 6.15e-06, "high": 6.21e-06, "low": 6.15e-06, "close": 6.17e-06, "volume": 1989466785.0, "close_time": 1776761999999, "quote_volume": 12291.46536298, "trades": 130, "taker_buy_base": 1420228483.0, "taker_buy_quote": 8776.29481474 }, { "timestamp": 1776762000000, "datetime": "2026-04-21T09:00:00", "open": 6.17e-06, "high": 6.22e-06, "low": 6.15e-06, "close": 6.22e-06, "volume": 1905222578.0, "close_time": 1776765599999, "quote_volume": 11813.96449369, "trades": 116, "taker_buy_base": 818327457.0, "taker_buy_quote": 5077.97648962 }, { "timestamp": 1776765600000, "datetime": "2026-04-21T10:00:00", "open": 6.23e-06, "high": 6.24e-06, "low": 6.21e-06, "close": 6.24e-06, "volume": 2505962494.0, "close_time": 1776769199999, "quote_volume": 15586.98782041, "trades": 110, "taker_buy_base": 951318173.0, "taker_buy_quote": 5921.06490628 }, { "timestamp": 1776769200000, "datetime": "2026-04-21T11:00:00", "open": 6.24e-06, "high": 6.26e-06, "low": 6.19e-06, "close": 6.22e-06, "volume": 3467919431.0, "close_time": 1776772799999, "quote_volume": 21560.42463514, "trades": 192, "taker_buy_base": 1191765182.0, "taker_buy_quote": 7417.26175067 }, { "timestamp": 1776772800000, "datetime": "2026-04-21T12:00:00", "open": 6.21e-06, "high": 6.23e-06, "low": 6.14e-06, "close": 6.17e-06, "volume": 7333905587.0, "close_time": 1776776399999, "quote_volume": 45126.69190337, "trades": 254, "taker_buy_base": 1675686071.0, "taker_buy_quote": 10317.42851209 }, { "timestamp": 1776776400000, "datetime": "2026-04-21T13:00:00", "open": 6.17e-06, "high": 6.17e-06, "low": 6.13e-06, "close": 6.16e-06, "volume": 8851768464.0, "close_time": 1776779999999, "quote_volume": 54489.97864889, "trades": 258, "taker_buy_base": 3591775072.0, "taker_buy_quote": 22126.53356554 }, { "timestamp": 1776780000000, "datetime": "2026-04-21T14:00:00", "open": 6.15e-06, "high": 6.22e-06, "low": 6.14e-06, "close": 6.14e-06, "volume": 6658392072.0, "close_time": 1776783599999, "quote_volume": 41085.1422553, "trades": 313, "taker_buy_base": 1980323738.0, "taker_buy_quote": 12223.81017026 }, { "timestamp": 1776783600000, "datetime": "2026-04-21T15:00:00", "open": 6.15e-06, "high": 6.2e-06, "low": 6.14e-06, "close": 6.19e-06, "volume": 3137004819.0, "close_time": 1776787199999, "quote_volume": 19342.69607019, "trades": 190, "taker_buy_base": 1742422512.0, "taker_buy_quote": 10742.04506422 }, { "timestamp": 1776787200000, "datetime": "2026-04-21T16:00:00", "open": 6.2e-06, "high": 6.21e-06, "low": 6.13e-06, "close": 6.13e-06, "volume": 2409044072.0, "close_time": 1776790799999, "quote_volume": 14872.19418927, "trades": 152, "taker_buy_base": 569061638.0, "taker_buy_quote": 3518.03434633 }, { "timestamp": 1776790800000, "datetime": "2026-04-21T17:00:00", "open": 6.13e-06, "high": 6.14e-06, "low": 6.05e-06, "close": 6.11e-06, "volume": 6586142900.0, "close_time": 1776794399999, "quote_volume": 40120.83881555, "trades": 358, "taker_buy_base": 3899359929.0, "taker_buy_quote": 23777.69509953 }, { "timestamp": 1776794400000, "datetime": "2026-04-21T18:00:00", "open": 6.1e-06, "high": 6.11e-06, "low": 6.07e-06, "close": 6.1e-06, "volume": 3645240604.0, "close_time": 1776797999999, "quote_volume": 22191.9522411, "trades": 153, "taker_buy_base": 1258401760.0, "taker_buy_quote": 7667.60924567 }, { "timestamp": 1776798000000, "datetime": "2026-04-21T19:00:00", "open": 6.12e-06, "high": 6.14e-06, "low": 6.03e-06, "close": 6.05e-06, "volume": 2506736895.0, "close_time": 1776801599999, "quote_volume": 15214.80622175, "trades": 232, "taker_buy_base": 1192957509.0, "taker_buy_quote": 7266.26699691 }, { "timestamp": 1776801600000, "datetime": "2026-04-21T20:00:00", "open": 6.04e-06, "high": 6.13e-06, "low": 6.04e-06, "close": 6.1e-06, "volume": 3322084680.0, "close_time": 1776805199999, "quote_volume": 20245.2535783, "trades": 221, "taker_buy_base": 2304409351.0, "taker_buy_quote": 14029.60260479 }, { "timestamp": 1776805200000, "datetime": "2026-04-21T21:00:00", "open": 6.1e-06, "high": 6.12e-06, "low": 6.09e-06, "close": 6.11e-06, "volume": 930023453.0, "close_time": 1776808799999, "quote_volume": 5676.47644041, "trades": 57, "taker_buy_base": 451120609.0, "taker_buy_quote": 2754.02914944 }, { "timestamp": 1776808800000, "datetime": "2026-04-21T22:00:00", "open": 6.1e-06, "high": 6.12e-06, "low": 6.08e-06, "close": 6.09e-06, "volume": 728243475.0, "close_time": 1776812399999, "quote_volume": 4441.28727811, "trades": 74, "taker_buy_base": 525154290.0, "taker_buy_quote": 3204.028552 }, { "timestamp": 1776812400000, "datetime": "2026-04-21T23:00:00", "open": 6.11e-06, "high": 6.2e-06, "low": 6.11e-06, "close": 6.18e-06, "volume": 1688157597.0, "close_time": 1776815999999, "quote_volume": 10423.22784273, "trades": 207, "taker_buy_base": 1211100833.0, "taker_buy_quote": 7477.06304366 }, { "timestamp": 1776816000000, "datetime": "2026-04-22T00:00:00", "open": 6.19e-06, "high": 6.2e-06, "low": 6.17e-06, "close": 6.17e-06, "volume": 1702547241.0, "close_time": 1776819599999, "quote_volume": 10527.49633627, "trades": 97, "taker_buy_base": 1182972487.0, "taker_buy_quote": 7314.87792287 }, { "timestamp": 1776819600000, "datetime": "2026-04-22T01:00:00", "open": 6.18e-06, "high": 6.18e-06, "low": 6.13e-06, "close": 6.14e-06, "volume": 1355147600.0, "close_time": 1776823199999, "quote_volume": 8337.10512062, "trades": 84, "taker_buy_base": 499023206.0, "taker_buy_quote": 3066.70103966 }, { "timestamp": 1776823200000, "datetime": "2026-04-22T02:00:00", "open": 6.14e-06, "high": 6.3e-06, "low": 6.13e-06, "close": 6.3e-06, "volume": 9646480755.0, "close_time": 1776826799999, "quote_volume": 60233.45381414, "trades": 563, "taker_buy_base": 6017700480.0, "taker_buy_quote": 37561.90883289 }, { "timestamp": 1776826800000, "datetime": "2026-04-22T03:00:00", "open": 6.3e-06, "high": 6.32e-06, "low": 6.26e-06, "close": 6.27e-06, "volume": 7886097143.0, "close_time": 1776830399999, "quote_volume": 49643.13636998, "trades": 215, "taker_buy_base": 4299043109.0, "taker_buy_quote": 27043.5298515 }, { "timestamp": 1776830400000, "datetime": "2026-04-22T04:00:00", "open": 6.28e-06, "high": 6.34e-06, "low": 6.26e-06, "close": 6.32e-06, "volume": 4681345335.0, "close_time": 1776833999999, "quote_volume": 29483.78112397, "trades": 219, "taker_buy_base": 3252713376.0, "taker_buy_quote": 20494.48072058 }, { "timestamp": 1776834000000, "datetime": "2026-04-22T05:00:00", "open": 6.32e-06, "high": 6.45e-06, "low": 6.3e-06, "close": 6.38e-06, "volume": 9437088487.0, "close_time": 1776837599999, "quote_volume": 60378.05324572, "trades": 552, "taker_buy_base": 6651171814.0, "taker_buy_quote": 42555.87713469 }, { "timestamp": 1776837600000, "datetime": "2026-04-22T06:00:00", "open": 6.38e-06, "high": 6.39e-06, "low": 6.34e-06, "close": 6.38e-06, "volume": 2434469650.0, "close_time": 1776841199999, "quote_volume": 15474.11996305, "trades": 178, "taker_buy_base": 924765482.0, "taker_buy_quote": 5880.99235433 }, { "timestamp": 1776841200000, "datetime": "2026-04-22T07:00:00", "open": 6.38e-06, "high": 6.4e-06, "low": 6.36e-06, "close": 6.39e-06, "volume": 9183116536.0, "close_time": 1776844799999, "quote_volume": 58592.65211202, "trades": 255, "taker_buy_base": 5715958037.0, "taker_buy_quote": 36513.64212193 }, { "timestamp": 1776844800000, "datetime": "2026-04-22T08:00:00", "open": 6.4e-06, "high": 6.46e-06, "low": 6.39e-06, "close": 6.44e-06, "volume": 5113038674.0, "close_time": 1776848399999, "quote_volume": 32846.05467206, "trades": 175, "taker_buy_base": 2633984838.0, "taker_buy_quote": 16912.91790189 }, { "timestamp": 1776848400000, "datetime": "2026-04-22T09:00:00", "open": 6.44e-06, "high": 6.47e-06, "low": 6.41e-06, "close": 6.41e-06, "volume": 27232150652.0, "close_time": 1776851999999, "quote_volume": 175368.20207798, "trades": 537, "taker_buy_base": 4984655407.0, "taker_buy_quote": 32135.02211001 }, { "timestamp": 1776852000000, "datetime": "2026-04-22T10:00:00", "open": 6.41e-06, "high": 6.55e-06, "low": 6.4e-06, "close": 6.54e-06, "volume": 7207133481.0, "close_time": 1776855599999, "quote_volume": 46747.44200525, "trades": 378, "taker_buy_base": 3576710169.0, "taker_buy_quote": 23186.74299476 }, { "timestamp": 1776855600000, "datetime": "2026-04-22T11:00:00", "open": 6.54e-06, "high": 6.64e-06, "low": 6.53e-06, "close": 6.56e-06, "volume": 15899345349.0, "close_time": 1776859199999, "quote_volume": 104588.10410241, "trades": 615, "taker_buy_base": 7892776918.0, "taker_buy_quote": 51920.26695312 }, { "timestamp": 1776859200000, "datetime": "2026-04-22T12:00:00", "open": 6.57e-06, "high": 6.58e-06, "low": 6.47e-06, "close": 6.48e-06, "volume": 7585323834.0, "close_time": 1776862799999, "quote_volume": 49456.81858287, "trades": 373, "taker_buy_base": 3788699868.0, "taker_buy_quote": 24731.64030041 }, { "timestamp": 1776862800000, "datetime": "2026-04-22T13:00:00", "open": 6.47e-06, "high": 6.5e-06, "low": 6.43e-06, "close": 6.46e-06, "volume": 9254162679.0, "close_time": 1776866399999, "quote_volume": 59830.55012113, "trades": 400, "taker_buy_base": 4902700500.0, "taker_buy_quote": 31720.53108069 }, { "timestamp": 1776866400000, "datetime": "2026-04-22T14:00:00", "open": 6.46e-06, "high": 6.49e-06, "low": 6.44e-06, "close": 6.48e-06, "volume": 8076554788.0, "close_time": 1776869999999, "quote_volume": 52241.54947842, "trades": 342, "taker_buy_base": 4613777740.0, "taker_buy_quote": 29849.20801341 }, { "timestamp": 1776870000000, "datetime": "2026-04-22T15:00:00", "open": 6.48e-06, "high": 6.5e-06, "low": 6.44e-06, "close": 6.46e-06, "volume": 7697526133.0, "close_time": 1776873599999, "quote_volume": 49760.01231168, "trades": 274, "taker_buy_base": 3382072771.0, "taker_buy_quote": 21867.44889438 }, { "timestamp": 1776873600000, "datetime": "2026-04-22T16:00:00", "open": 6.46e-06, "high": 6.48e-06, "low": 6.42e-06, "close": 6.43e-06, "volume": 6493453128.0, "close_time": 1776877199999, "quote_volume": 41936.67512999, "trades": 261, "taker_buy_base": 3380476423.0, "taker_buy_quote": 21830.54258911 }, { "timestamp": 1776877200000, "datetime": "2026-04-22T17:00:00", "open": 6.44e-06, "high": 6.52e-06, "low": 6.44e-06, "close": 6.52e-06, "volume": 7741973465.0, "close_time": 1776880799999, "quote_volume": 50136.46581417, "trades": 303, "taker_buy_base": 4595114806.0, "taker_buy_quote": 29807.43939692 }, { "timestamp": 1776880800000, "datetime": "2026-04-22T18:00:00", "open": 6.51e-06, "high": 6.6e-06, "low": 6.51e-06, "close": 6.54e-06, "volume": 6496553979.0, "close_time": 1776884399999, "quote_volume": 42611.58351188, "trades": 355, "taker_buy_base": 1180385671.0, "taker_buy_quote": 7747.84951803 }, { "timestamp": 1776884400000, "datetime": "2026-04-22T19:00:00", "open": 6.54e-06, "high": 6.55e-06, "low": 6.41e-06, "close": 6.46e-06, "volume": 9096561898.0, "close_time": 1776887999999, "quote_volume": 58910.77722992, "trades": 465, "taker_buy_base": 3743795066.0, "taker_buy_quote": 24201.19680493 }, { "timestamp": 1776888000000, "datetime": "2026-04-22T20:00:00", "open": 6.46e-06, "high": 6.48e-06, "low": 6.43e-06, "close": 6.43e-06, "volume": 4356743603.0, "close_time": 1776891599999, "quote_volume": 28088.84631456, "trades": 156, "taker_buy_base": 1319314532.0, "taker_buy_quote": 8501.85446341 }, { "timestamp": 1776891600000, "datetime": "2026-04-22T21:00:00", "open": 6.44e-06, "high": 6.52e-06, "low": 6.44e-06, "close": 6.47e-06, "volume": 4112388862.0, "close_time": 1776895199999, "quote_volume": 26673.9928112, "trades": 172, "taker_buy_base": 2349128899.0, "taker_buy_quote": 15225.43784106 }, { "timestamp": 1776895200000, "datetime": "2026-04-22T22:00:00", "open": 6.46e-06, "high": 6.49e-06, "low": 6.41e-06, "close": 6.41e-06, "volume": 3444458019.0, "close_time": 1776898799999, "quote_volume": 22236.43854467, "trades": 245, "taker_buy_base": 2126354587.0, "taker_buy_quote": 13745.09278225 }, { "timestamp": 1776898800000, "datetime": "2026-04-22T23:00:00", "open": 6.41e-06, "high": 6.41e-06, "low": 6.33e-06, "close": 6.33e-06, "volume": 5941810504.0, "close_time": 1776902399999, "quote_volume": 37827.89919629, "trades": 287, "taker_buy_base": 1952031414.0, "taker_buy_quote": 12419.93863455 }, { "timestamp": 1776902400000, "datetime": "2026-04-23T00:00:00", "open": 6.33e-06, "high": 6.35e-06, "low": 6.22e-06, "close": 6.32e-06, "volume": 8571341475.0, "close_time": 1776905999999, "quote_volume": 53887.74312766, "trades": 578, "taker_buy_base": 4267251211.0, "taker_buy_quote": 26862.29973421 }, { "timestamp": 1776906000000, "datetime": "2026-04-23T01:00:00", "open": 6.33e-06, "high": 6.33e-06, "low": 6.27e-06, "close": 6.31e-06, "volume": 1562069912.0, "close_time": 1776909599999, "quote_volume": 9849.07995589, "trades": 117, "taker_buy_base": 662162567.0, "taker_buy_quote": 4174.58664686 }, { "timestamp": 1776909600000, "datetime": "2026-04-23T02:00:00", "open": 6.3e-06, "high": 6.3e-06, "low": 6.29e-06, "close": 6.29e-06, "volume": 50973196.0, "close_time": 1776913199999, "quote_volume": 320.65067956, "trades": 10, "taker_buy_base": 370524.0, "taker_buy_quote": 2.33059596 }, { "timestamp": 1776913200000, "datetime": "2026-04-23T03:00:00", "open": 6.25e-06, "high": 6.25e-06, "low": 6.21e-06, "close": 6.21e-06, "volume": 4890966128.0, "close_time": 1776916799999, "quote_volume": 30503.55298919, "trades": 99, "taker_buy_base": 2179329264.0, "taker_buy_quote": 13594.77248317 }, { "timestamp": 1776916800000, "datetime": "2026-04-23T04:00:00", "open": 6.2e-06, "high": 6.22e-06, "low": 6.2e-06, "close": 6.21e-06, "volume": 1091727714.0, "close_time": 1776920399999, "quote_volume": 6772.08308531, "trades": 51, "taker_buy_base": 797358111.0, "taker_buy_quote": 4944.2961372 }, { "timestamp": 1776920400000, "datetime": "2026-04-23T05:00:00", "open": 6.25e-06, "high": 6.28e-06, "low": 6.25e-06, "close": 6.25e-06, "volume": 1301248616.0, "close_time": 1776923999999, "quote_volume": 8140.69235775, "trades": 51, "taker_buy_base": 941367182.0, "taker_buy_quote": 5889.01889525 } ] }, "4h": { "count": 2191, "start_date": "2025-04-23T04:00:00", "end_date": "2026-04-23T04:00:00", "klines": [ { "timestamp": 1745380800000, "datetime": "2025-04-23T04:00:00", "open": 1.605e-05, "high": 1.629e-05, "low": 1.53e-05, "close": 1.557e-05, "volume": 116605232036.0, "close_time": 1745395199999, "quote_volume": 1840849.97236749, "trades": 12874, "taker_buy_base": 47242512625.0, "taker_buy_quote": 747565.30989789 }, { "timestamp": 1745395200000, "datetime": "2025-04-23T08:00:00", "open": 1.555e-05, "high": 1.64e-05, "low": 1.535e-05, "close": 1.589e-05, "volume": 80129263053.0, "close_time": 1745409599999, "quote_volume": 1268024.05567333, "trades": 23819, "taker_buy_base": 40909152594.0, "taker_buy_quote": 646982.7675312 }, { "timestamp": 1745409600000, "datetime": "2025-04-23T12:00:00", "open": 1.592e-05, "high": 1.616e-05, "low": 1.492e-05, "close": 1.545e-05, "volume": 92793179591.0, "close_time": 1745423999999, "quote_volume": 1447678.44947535, "trades": 15861, "taker_buy_base": 44698160272.0, "taker_buy_quote": 697819.43690454 }, { "timestamp": 1745424000000, "datetime": "2025-04-23T16:00:00", "open": 1.544e-05, "high": 1.576e-05, "low": 1.501e-05, "close": 1.524e-05, "volume": 61065314245.0, "close_time": 1745438399999, "quote_volume": 941465.12301235, "trades": 6803, "taker_buy_base": 33917484389.0, "taker_buy_quote": 523277.45530681 }, { "timestamp": 1745438400000, "datetime": "2025-04-23T20:00:00", "open": 1.524e-05, "high": 1.54e-05, "low": 1.473e-05, "close": 1.493e-05, "volume": 41835096113.0, "close_time": 1745452799999, "quote_volume": 628349.70528239, "trades": 4939, "taker_buy_base": 17798334147.0, "taker_buy_quote": 267331.20303136 }, { "timestamp": 1745452800000, "datetime": "2025-04-24T00:00:00", "open": 1.492e-05, "high": 1.502e-05, "low": 1.401e-05, "close": 1.402e-05, "volume": 42844021895.0, "close_time": 1745467199999, "quote_volume": 619248.59620028, "trades": 4458, "taker_buy_base": 17977988932.0, "taker_buy_quote": 260473.20625613 }, { "timestamp": 1745467200000, "datetime": "2025-04-24T04:00:00", "open": 1.402e-05, "high": 1.436e-05, "low": 1.39e-05, "close": 1.398e-05, "volume": 36390522394.0, "close_time": 1745481599999, "quote_volume": 515295.44702296, "trades": 3561, "taker_buy_base": 17681375736.0, "taker_buy_quote": 250480.59000395 }, { "timestamp": 1745481600000, "datetime": "2025-04-24T08:00:00", "open": 1.399e-05, "high": 1.431e-05, "low": 1.381e-05, "close": 1.429e-05, "volume": 32911905372.0, "close_time": 1745495999999, "quote_volume": 462851.76617186, "trades": 3430, "taker_buy_base": 18101126074.0, "taker_buy_quote": 254719.84421006 }, { "timestamp": 1745496000000, "datetime": "2025-04-24T12:00:00", "open": 1.429e-05, "high": 1.521e-05, "low": 1.421e-05, "close": 1.476e-05, "volume": 73755822266.0, "close_time": 1745510399999, "quote_volume": 1088965.06649268, "trades": 11819, "taker_buy_base": 39391540142.0, "taker_buy_quote": 581845.05411143 }, { "timestamp": 1745510400000, "datetime": "2025-04-24T16:00:00", "open": 1.477e-05, "high": 1.591e-05, "low": 1.475e-05, "close": 1.543e-05, "volume": 153748899718.0, "close_time": 1745524799999, "quote_volume": 2369379.44310398, "trades": 57057, "taker_buy_base": 74811785078.0, "taker_buy_quote": 1153901.19541837 }, { "timestamp": 1745524800000, "datetime": "2025-04-24T20:00:00", "open": 1.544e-05, "high": 1.563e-05, "low": 1.518e-05, "close": 1.559e-05, "volume": 31089665387.0, "close_time": 1745539199999, "quote_volume": 478448.37576472, "trades": 6657, "taker_buy_base": 15534258166.0, "taker_buy_quote": 239323.15963463 }, { "timestamp": 1745539200000, "datetime": "2025-04-25T00:00:00", "open": 1.556e-05, "high": 1.648e-05, "low": 1.539e-05, "close": 1.585e-05, "volume": 53012331246.0, "close_time": 1745553599999, "quote_volume": 840117.19372563, "trades": 15806, "taker_buy_base": 27415907031.0, "taker_buy_quote": 436248.07969013 }, { "timestamp": 1745553600000, "datetime": "2025-04-25T04:00:00", "open": 1.583e-05, "high": 1.632e-05, "low": 1.563e-05, "close": 1.626e-05, "volume": 41054236531.0, "close_time": 1745567999999, "quote_volume": 656585.1747741, "trades": 8245, "taker_buy_base": 19424907320.0, "taker_buy_quote": 310689.52801805 }, { "timestamp": 1745568000000, "datetime": "2025-04-25T08:00:00", "open": 1.627e-05, "high": 1.638e-05, "low": 1.586e-05, "close": 1.616e-05, "volume": 62097101586.0, "close_time": 1745582399999, "quote_volume": 1001876.0129462, "trades": 12012, "taker_buy_base": 35899134973.0, "taker_buy_quote": 579187.52144557 }, { "timestamp": 1745582400000, "datetime": "2025-04-25T12:00:00", "open": 1.616e-05, "high": 1.637e-05, "low": 1.552e-05, "close": 1.599e-05, "volume": 89708620158.0, "close_time": 1745596799999, "quote_volume": 1435736.48385078, "trades": 13099, "taker_buy_base": 41002662460.0, "taker_buy_quote": 657223.14795443 }, { "timestamp": 1745596800000, "datetime": "2025-04-25T16:00:00", "open": 1.601e-05, "high": 1.645e-05, "low": 1.564e-05, "close": 1.606e-05, "volume": 67349089577.0, "close_time": 1745611199999, "quote_volume": 1079382.62820728, "trades": 10007, "taker_buy_base": 31968122152.0, "taker_buy_quote": 513003.2858098 }, { "timestamp": 1745611200000, "datetime": "2025-04-25T20:00:00", "open": 1.605e-05, "high": 2.002e-05, "low": 1.6e-05, "close": 1.985e-05, "volume": 364100241104.0, "close_time": 1745625599999, "quote_volume": 6633978.39376604, "trades": 146773, "taker_buy_base": 190800233855.0, "taker_buy_quote": 3469799.67682735 }, { "timestamp": 1745625600000, "datetime": "2025-04-26T00:00:00", "open": 1.986e-05, "high": 2.1e-05, "low": 1.901e-05, "close": 1.992e-05, "volume": 163670029608.0, "close_time": 1745639999999, "quote_volume": 3264297.24110101, "trades": 70962, "taker_buy_base": 79897472307.0, "taker_buy_quote": 1595874.16590299 }, { "timestamp": 1745640000000, "datetime": "2025-04-26T04:00:00", "open": 1.995e-05, "high": 1.995e-05, "low": 1.843e-05, "close": 1.844e-05, "volume": 119586102921.0, "close_time": 1745654399999, "quote_volume": 2302955.57123074, "trades": 14844, "taker_buy_base": 67456482147.0, "taker_buy_quote": 1300279.25747011 }, { "timestamp": 1745654400000, "datetime": "2025-04-26T08:00:00", "open": 1.845e-05, "high": 1.965e-05, "low": 1.804e-05, "close": 1.823e-05, "volume": 159631734086.0, "close_time": 1745668799999, "quote_volume": 3016078.74013665, "trades": 21878, "taker_buy_base": 93656819278.0, "taker_buy_quote": 1772562.67533489 }, { "timestamp": 1745668800000, "datetime": "2025-04-26T12:00:00", "open": 1.823e-05, "high": 1.899e-05, "low": 1.782e-05, "close": 1.881e-05, "volume": 91773860194.0, "close_time": 1745683199999, "quote_volume": 1684961.12094222, "trades": 10218, "taker_buy_base": 42056575880.0, "taker_buy_quote": 772654.44448903 }, { "timestamp": 1745683200000, "datetime": "2025-04-26T16:00:00", "open": 1.882e-05, "high": 1.926e-05, "low": 1.848e-05, "close": 1.859e-05, "volume": 58174614966.0, "close_time": 1745697599999, "quote_volume": 1094018.46081601, "trades": 6012, "taker_buy_base": 24054460423.0, "taker_buy_quote": 453170.29674455 }, { "timestamp": 1745697600000, "datetime": "2025-04-26T20:00:00", "open": 1.859e-05, "high": 1.883e-05, "low": 1.821e-05, "close": 1.846e-05, "volume": 63973941633.0, "close_time": 1745711999999, "quote_volume": 1184817.37887386, "trades": 4387, "taker_buy_base": 38608569238.0, "taker_buy_quote": 715038.92551595 }, { "timestamp": 1745712000000, "datetime": "2025-04-27T00:00:00", "open": 1.847e-05, "high": 1.856e-05, "low": 1.773e-05, "close": 1.819e-05, "volume": 26803365352.0, "close_time": 1745726399999, "quote_volume": 484257.02618622, "trades": 3302, "taker_buy_base": 11083613166.0, "taker_buy_quote": 200733.8103836 }, { "timestamp": 1745726400000, "datetime": "2025-04-27T04:00:00", "open": 1.818e-05, "high": 1.924e-05, "low": 1.802e-05, "close": 1.908e-05, "volume": 52145761565.0, "close_time": 1745740799999, "quote_volume": 973783.09741691, "trades": 6728, "taker_buy_base": 27685247838.0, "taker_buy_quote": 517611.92950344 }, { "timestamp": 1745740800000, "datetime": "2025-04-27T08:00:00", "open": 1.911e-05, "high": 1.919e-05, "low": 1.85e-05, "close": 1.859e-05, "volume": 34475789580.0, "close_time": 1745755199999, "quote_volume": 649961.52730867, "trades": 5188, "taker_buy_base": 16609423911.0, "taker_buy_quote": 313528.59455726 }, { "timestamp": 1745755200000, "datetime": "2025-04-27T12:00:00", "open": 1.858e-05, "high": 1.893e-05, "low": 1.792e-05, "close": 1.864e-05, "volume": 87295685793.0, "close_time": 1745769599999, "quote_volume": 1609041.00636477, "trades": 9786, "taker_buy_base": 35753253223.0, "taker_buy_quote": 659817.43723872 }, { "timestamp": 1745769600000, "datetime": "2025-04-27T16:00:00", "open": 1.861e-05, "high": 1.997e-05, "low": 1.839e-05, "close": 1.977e-05, "volume": 124796414295.0, "close_time": 1745783999999, "quote_volume": 2403236.93178892, "trades": 16038, "taker_buy_base": 65327358449.0, "taker_buy_quote": 1260054.47180005 }, { "timestamp": 1745784000000, "datetime": "2025-04-27T20:00:00", "open": 1.977e-05, "high": 1.985e-05, "low": 1.851e-05, "close": 1.864e-05, "volume": 83267875337.0, "close_time": 1745798399999, "quote_volume": 1591719.93045473, "trades": 10819, "taker_buy_base": 39867587080.0, "taker_buy_quote": 764289.39658285 }, { "timestamp": 1745798400000, "datetime": "2025-04-28T00:00:00", "open": 1.865e-05, "high": 1.975e-05, "low": 1.8e-05, "close": 1.963e-05, "volume": 85188627334.0, "close_time": 1745812799999, "quote_volume": 1604355.38336318, "trades": 18693, "taker_buy_base": 37357798114.0, "taker_buy_quote": 706234.89650607 }, { "timestamp": 1745812800000, "datetime": "2025-04-28T04:00:00", "open": 1.963e-05, "high": 2.179e-05, "low": 1.91e-05, "close": 2.115e-05, "volume": 168067380515.0, "close_time": 1745827199999, "quote_volume": 3433609.89846102, "trades": 35626, "taker_buy_base": 84445623705.0, "taker_buy_quote": 1729118.4402572 }, { "timestamp": 1745827200000, "datetime": "2025-04-28T08:00:00", "open": 2.116e-05, "high": 2.161e-05, "low": 2.023e-05, "close": 2.063e-05, "volume": 122169067484.0, "close_time": 1745841599999, "quote_volume": 2556712.10336007, "trades": 22044, "taker_buy_base": 54156831904.0, "taker_buy_quote": 1134675.14671456 }, { "timestamp": 1745841600000, "datetime": "2025-04-28T12:00:00", "open": 2.063e-05, "high": 2.081e-05, "low": 1.904e-05, "close": 1.93e-05, "volume": 90968434164.0, "close_time": 1745855999999, "quote_volume": 1817016.1204465, "trades": 13859, "taker_buy_base": 45920977202.0, "taker_buy_quote": 921057.17579766 }, { "timestamp": 1745856000000, "datetime": "2025-04-28T16:00:00", "open": 1.931e-05, "high": 2.027e-05, "low": 1.92e-05, "close": 2.005e-05, "volume": 72254637083.0, "close_time": 1745870399999, "quote_volume": 1432584.60726396, "trades": 8211, "taker_buy_base": 36689798592.0, "taker_buy_quote": 727193.6665689 }, { "timestamp": 1745870400000, "datetime": "2025-04-28T20:00:00", "open": 2.004e-05, "high": 2.095e-05, "low": 1.959e-05, "close": 2.08e-05, "volume": 69740175807.0, "close_time": 1745884799999, "quote_volume": 1419089.83364115, "trades": 10562, "taker_buy_base": 33530965057.0, "taker_buy_quote": 681713.18185507 }, { "timestamp": 1745884800000, "datetime": "2025-04-29T00:00:00", "open": 2.08e-05, "high": 2.105e-05, "low": 1.982e-05, "close": 1.998e-05, "volume": 79566896933.0, "close_time": 1745899199999, "quote_volume": 1599496.82906606, "trades": 8166, "taker_buy_base": 38330080734.0, "taker_buy_quote": 772086.88471372 }, { "timestamp": 1745899200000, "datetime": "2025-04-29T04:00:00", "open": 1.999e-05, "high": 2.009e-05, "low": 1.922e-05, "close": 1.998e-05, "volume": 132938241517.0, "close_time": 1745913599999, "quote_volume": 2587743.38162052, "trades": 10810, "taker_buy_base": 85481974436.0, "taker_buy_quote": 1658890.98526986 }, { "timestamp": 1745913600000, "datetime": "2025-04-29T08:00:00", "open": 1.998e-05, "high": 2.034e-05, "low": 1.975e-05, "close": 1.996e-05, "volume": 90528933648.0, "close_time": 1745927999999, "quote_volume": 1816944.49353145, "trades": 8474, "taker_buy_base": 50749640653.0, "taker_buy_quote": 1018581.74157493 }, { "timestamp": 1745928000000, "datetime": "2025-04-29T12:00:00", "open": 1.995e-05, "high": 2.002e-05, "low": 1.935e-05, "close": 1.968e-05, "volume": 60627293031.0, "close_time": 1745942399999, "quote_volume": 1192406.6558865, "trades": 5628, "taker_buy_base": 29647024263.0, "taker_buy_quote": 582858.52795261 }, { "timestamp": 1745942400000, "datetime": "2025-04-29T16:00:00", "open": 1.962e-05, "high": 2.087e-05, "low": 1.96e-05, "close": 2.014e-05, "volume": 84348576477.0, "close_time": 1745956799999, "quote_volume": 1712640.87244938, "trades": 16046, "taker_buy_base": 43030263479.0, "taker_buy_quote": 874641.35407483 }, { "timestamp": 1745956800000, "datetime": "2025-04-29T20:00:00", "open": 2.017e-05, "high": 2.055e-05, "low": 1.964e-05, "close": 2.016e-05, "volume": 64405057022.0, "close_time": 1745971199999, "quote_volume": 1294613.98301884, "trades": 11312, "taker_buy_base": 31439541061.0, "taker_buy_quote": 632448.1578136 }, { "timestamp": 1745971200000, "datetime": "2025-04-30T00:00:00", "open": 2.015e-05, "high": 2.076e-05, "low": 1.939e-05, "close": 1.98e-05, "volume": 50306109085.0, "close_time": 1745985599999, "quote_volume": 1005938.05508902, "trades": 8817, "taker_buy_base": 25372516876.0, "taker_buy_quote": 508390.39666651 }, { "timestamp": 1745985600000, "datetime": "2025-04-30T04:00:00", "open": 1.977e-05, "high": 2e-05, "low": 1.933e-05, "close": 1.95e-05, "volume": 40029806973.0, "close_time": 1745999999999, "quote_volume": 786822.37060211, "trades": 5288, "taker_buy_base": 16486411874.0, "taker_buy_quote": 324846.94882147 }, { "timestamp": 1746000000000, "datetime": "2025-04-30T08:00:00", "open": 1.951e-05, "high": 1.992e-05, "low": 1.935e-05, "close": 1.971e-05, "volume": 38662049758.0, "close_time": 1746014399999, "quote_volume": 755840.16145944, "trades": 3508, "taker_buy_base": 22671084602.0, "taker_buy_quote": 442834.55063917 }, { "timestamp": 1746014400000, "datetime": "2025-04-30T12:00:00", "open": 1.969e-05, "high": 1.972e-05, "low": 1.804e-05, "close": 1.874e-05, "volume": 138876805144.0, "close_time": 1746028799999, "quote_volume": 2610623.99278681, "trades": 14613, "taker_buy_base": 67523244097.0, "taker_buy_quote": 1267087.56962958 }, { "timestamp": 1746028800000, "datetime": "2025-04-30T16:00:00", "open": 1.874e-05, "high": 1.934e-05, "low": 1.836e-05, "close": 1.89e-05, "volume": 68564700409.0, "close_time": 1746043199999, "quote_volume": 1291343.00187639, "trades": 7906, "taker_buy_base": 31685882192.0, "taker_buy_quote": 596588.52316615 }, { "timestamp": 1746043200000, "datetime": "2025-04-30T20:00:00", "open": 1.89e-05, "high": 1.966e-05, "low": 1.887e-05, "close": 1.948e-05, "volume": 49041441540.0, "close_time": 1746057599999, "quote_volume": 943596.3818268, "trades": 11223, "taker_buy_base": 23943639241.0, "taker_buy_quote": 461180.39428891 }, { "timestamp": 1746057600000, "datetime": "2025-05-01T00:00:00", "open": 1.949e-05, "high": 1.991e-05, "low": 1.931e-05, "close": 1.95e-05, "volume": 22695734781.0, "close_time": 1746071999999, "quote_volume": 445583.12078583, "trades": 6477, "taker_buy_base": 10910468648.0, "taker_buy_quote": 214423.09697815 }, { "timestamp": 1746072000000, "datetime": "2025-05-01T04:00:00", "open": 1.952e-05, "high": 1.964e-05, "low": 1.899e-05, "close": 1.944e-05, "volume": 36435642460.0, "close_time": 1746086399999, "quote_volume": 701497.48440332, "trades": 9171, "taker_buy_base": 15158637310.0, "taker_buy_quote": 292703.86943205 }, { "timestamp": 1746086400000, "datetime": "2025-05-01T08:00:00", "open": 1.943e-05, "high": 2.004e-05, "low": 1.921e-05, "close": 1.969e-05, "volume": 49287241854.0, "close_time": 1746100799999, "quote_volume": 970810.9829138, "trades": 10149, "taker_buy_base": 22424762383.0, "taker_buy_quote": 441838.92739826 }, { "timestamp": 1746100800000, "datetime": "2025-05-01T12:00:00", "open": 1.971e-05, "high": 1.989e-05, "low": 1.917e-05, "close": 1.93e-05, "volume": 54059018791.0, "close_time": 1746115199999, "quote_volume": 1055141.91893226, "trades": 9754, "taker_buy_base": 23816135353.0, "taker_buy_quote": 466516.32003904 }, { "timestamp": 1746115200000, "datetime": "2025-05-01T16:00:00", "open": 1.929e-05, "high": 1.953e-05, "low": 1.881e-05, "close": 1.896e-05, "volume": 75994587816.0, "close_time": 1746129599999, "quote_volume": 1454938.40768738, "trades": 8912, "taker_buy_base": 27668311077.0, "taker_buy_quote": 529732.16712779 }, { "timestamp": 1746129600000, "datetime": "2025-05-01T20:00:00", "open": 1.898e-05, "high": 1.902e-05, "low": 1.858e-05, "close": 1.88e-05, "volume": 72880575615.0, "close_time": 1746143999999, "quote_volume": 1368728.65002342, "trades": 7286, "taker_buy_base": 34010991814.0, "taker_buy_quote": 638125.87900721 }, { "timestamp": 1746144000000, "datetime": "2025-05-02T00:00:00", "open": 1.88e-05, "high": 1.889e-05, "low": 1.867e-05, "close": 1.883e-05, "volume": 15781658821.0, "close_time": 1746158399999, "quote_volume": 296978.7145758, "trades": 2130, "taker_buy_base": 6813875846.0, "taker_buy_quote": 128297.95436758 }, { "timestamp": 1746158400000, "datetime": "2025-05-02T04:00:00", "open": 1.883e-05, "high": 1.887e-05, "low": 1.813e-05, "close": 1.819e-05, "volume": 31144837189.0, "close_time": 1746172799999, "quote_volume": 575056.08935671, "trades": 5597, "taker_buy_base": 13839710271.0, "taker_buy_quote": 256135.21822815 }, { "timestamp": 1746172800000, "datetime": "2025-05-02T08:00:00", "open": 1.818e-05, "high": 1.876e-05, "low": 1.818e-05, "close": 1.85e-05, "volume": 47335316259.0, "close_time": 1746187199999, "quote_volume": 878096.36573046, "trades": 4713, "taker_buy_base": 23020106817.0, "taker_buy_quote": 427232.91565462 }, { "timestamp": 1746187200000, "datetime": "2025-05-02T12:00:00", "open": 1.85e-05, "high": 1.886e-05, "low": 1.826e-05, "close": 1.86e-05, "volume": 44304903063.0, "close_time": 1746201599999, "quote_volume": 824359.97454038, "trades": 5889, "taker_buy_base": 27156612841.0, "taker_buy_quote": 505528.58911106 }, { "timestamp": 1746201600000, "datetime": "2025-05-02T16:00:00", "open": 1.861e-05, "high": 1.918e-05, "low": 1.825e-05, "close": 1.839e-05, "volume": 60043585955.0, "close_time": 1746215999999, "quote_volume": 1126756.49128427, "trades": 5903, "taker_buy_base": 24387679962.0, "taker_buy_quote": 456683.42581012 }, { "timestamp": 1746216000000, "datetime": "2025-05-02T20:00:00", "open": 1.84e-05, "high": 1.877e-05, "low": 1.835e-05, "close": 1.874e-05, "volume": 18575566901.0, "close_time": 1746230399999, "quote_volume": 344497.38853768, "trades": 2421, "taker_buy_base": 9735764731.0, "taker_buy_quote": 180414.06337195 }, { "timestamp": 1746230400000, "datetime": "2025-05-03T00:00:00", "open": 1.872e-05, "high": 1.884e-05, "low": 1.812e-05, "close": 1.821e-05, "volume": 26388762339.0, "close_time": 1746244799999, "quote_volume": 484098.63195799, "trades": 3417, "taker_buy_base": 12097601368.0, "taker_buy_quote": 222276.61400047 }, { "timestamp": 1746244800000, "datetime": "2025-05-03T04:00:00", "open": 1.821e-05, "high": 1.832e-05, "low": 1.769e-05, "close": 1.785e-05, "volume": 33160946886.0, "close_time": 1746259199999, "quote_volume": 593560.64771428, "trades": 2821, "taker_buy_base": 16471115394.0, "taker_buy_quote": 294678.90845528 }, { "timestamp": 1746259200000, "datetime": "2025-05-03T08:00:00", "open": 1.783e-05, "high": 1.792e-05, "low": 1.703e-05, "close": 1.712e-05, "volume": 59872373200.0, "close_time": 1746273599999, "quote_volume": 1043308.01434499, "trades": 4625, "taker_buy_base": 23840155377.0, "taker_buy_quote": 415280.06602254 }, { "timestamp": 1746273600000, "datetime": "2025-05-03T12:00:00", "open": 1.713e-05, "high": 1.751e-05, "low": 1.712e-05, "close": 1.734e-05, "volume": 43495282800.0, "close_time": 1746287999999, "quote_volume": 753736.79444915, "trades": 3131, "taker_buy_base": 25298929380.0, "taker_buy_quote": 438366.93852031 }, { "timestamp": 1746288000000, "datetime": "2025-05-03T16:00:00", "open": 1.735e-05, "high": 1.735e-05, "low": 1.684e-05, "close": 1.715e-05, "volume": 38523247901.0, "close_time": 1746302399999, "quote_volume": 655903.27671715, "trades": 3418, "taker_buy_base": 17064519991.0, "taker_buy_quote": 290153.55407775 }, { "timestamp": 1746302400000, "datetime": "2025-05-03T20:00:00", "open": 1.716e-05, "high": 1.719e-05, "low": 1.653e-05, "close": 1.667e-05, "volume": 26558260161.0, "close_time": 1746316799999, "quote_volume": 447818.80987978, "trades": 2521, "taker_buy_base": 10195060695.0, "taker_buy_quote": 172252.81016144 }, { "timestamp": 1746316800000, "datetime": "2025-05-04T00:00:00", "open": 1.668e-05, "high": 1.683e-05, "low": 1.622e-05, "close": 1.63e-05, "volume": 34606059311.0, "close_time": 1746331199999, "quote_volume": 570515.20228633, "trades": 4779, "taker_buy_base": 15898915691.0, "taker_buy_quote": 262356.86944812 }, { "timestamp": 1746331200000, "datetime": "2025-05-04T04:00:00", "open": 1.63e-05, "high": 1.651e-05, "low": 1.612e-05, "close": 1.636e-05, "volume": 15708751348.0, "close_time": 1746345599999, "quote_volume": 256549.77208052, "trades": 2011, "taker_buy_base": 7428389205.0, "taker_buy_quote": 121323.72728162 }, { "timestamp": 1746345600000, "datetime": "2025-05-04T08:00:00", "open": 1.635e-05, "high": 1.638e-05, "low": 1.602e-05, "close": 1.609e-05, "volume": 19940965455.0, "close_time": 1746359999999, "quote_volume": 322117.05141719, "trades": 1982, "taker_buy_base": 8811451489.0, "taker_buy_quote": 142415.89556908 }, { "timestamp": 1746360000000, "datetime": "2025-05-04T12:00:00", "open": 1.608e-05, "high": 1.642e-05, "low": 1.587e-05, "close": 1.62e-05, "volume": 28903817067.0, "close_time": 1746374399999, "quote_volume": 467293.36189917, "trades": 2683, "taker_buy_base": 16083016049.0, "taker_buy_quote": 260205.50012131 }, { "timestamp": 1746374400000, "datetime": "2025-05-04T16:00:00", "open": 1.62e-05, "high": 1.623e-05, "low": 1.573e-05, "close": 1.589e-05, "volume": 30085694912.0, "close_time": 1746388799999, "quote_volume": 479195.05240507, "trades": 3051, "taker_buy_base": 12417647406.0, "taker_buy_quote": 197904.30468886 }, { "timestamp": 1746388800000, "datetime": "2025-05-04T20:00:00", "open": 1.59e-05, "high": 1.688e-05, "low": 1.589e-05, "close": 1.643e-05, "volume": 88620440867.0, "close_time": 1746403199999, "quote_volume": 1458159.34305094, "trades": 6251, "taker_buy_base": 41574864881.0, "taker_buy_quote": 683613.33334578 }, { "timestamp": 1746403200000, "datetime": "2025-05-05T00:00:00", "open": 1.641e-05, "high": 1.714e-05, "low": 1.622e-05, "close": 1.692e-05, "volume": 25412931371.0, "close_time": 1746417599999, "quote_volume": 426503.40128974, "trades": 3202, "taker_buy_base": 12262886246.0, "taker_buy_quote": 205494.22192777 }, { "timestamp": 1746417600000, "datetime": "2025-05-05T04:00:00", "open": 1.694e-05, "high": 1.759e-05, "low": 1.693e-05, "close": 1.715e-05, "volume": 46125870757.0, "close_time": 1746431999999, "quote_volume": 794336.28323396, "trades": 3788, "taker_buy_base": 22902816494.0, "taker_buy_quote": 394380.14794697 }, { "timestamp": 1746432000000, "datetime": "2025-05-05T08:00:00", "open": 1.715e-05, "high": 1.739e-05, "low": 1.653e-05, "close": 1.662e-05, "volume": 47495176085.0, "close_time": 1746446399999, "quote_volume": 804668.60664481, "trades": 5956, "taker_buy_base": 21597418765.0, "taker_buy_quote": 367080.28452843 }, { "timestamp": 1746446400000, "datetime": "2025-05-05T12:00:00", "open": 1.664e-05, "high": 1.697e-05, "low": 1.646e-05, "close": 1.65e-05, "volume": 46788716854.0, "close_time": 1746460799999, "quote_volume": 783723.40939988, "trades": 5372, "taker_buy_base": 17972277326.0, "taker_buy_quote": 301345.52264301 }, { "timestamp": 1746460800000, "datetime": "2025-05-05T16:00:00", "open": 1.65e-05, "high": 1.747e-05, "low": 1.648e-05, "close": 1.7e-05, "volume": 62543648919.0, "close_time": 1746475199999, "quote_volume": 1064999.27376076, "trades": 6217, "taker_buy_base": 32252302552.0, "taker_buy_quote": 549240.82406576 }, { "timestamp": 1746475200000, "datetime": "2025-05-05T20:00:00", "open": 1.704e-05, "high": 1.735e-05, "low": 1.67e-05, "close": 1.697e-05, "volume": 49468612624.0, "close_time": 1746489599999, "quote_volume": 842392.78463677, "trades": 5501, "taker_buy_base": 23035958673.0, "taker_buy_quote": 392253.12017881 }, { "timestamp": 1746489600000, "datetime": "2025-05-06T00:00:00", "open": 1.698e-05, "high": 1.751e-05, "low": 1.659e-05, "close": 1.741e-05, "volume": 35961759424.0, "close_time": 1746503999999, "quote_volume": 612451.14138121, "trades": 5288, "taker_buy_base": 19033858215.0, "taker_buy_quote": 324494.02598378 }, { "timestamp": 1746504000000, "datetime": "2025-05-06T04:00:00", "open": 1.743e-05, "high": 1.765e-05, "low": 1.714e-05, "close": 1.722e-05, "volume": 35768962322.0, "close_time": 1746518399999, "quote_volume": 623570.52521639, "trades": 3886, "taker_buy_base": 14215309751.0, "taker_buy_quote": 247955.55219448 }, { "timestamp": 1746518400000, "datetime": "2025-05-06T08:00:00", "open": 1.721e-05, "high": 1.725e-05, "low": 1.624e-05, "close": 1.636e-05, "volume": 72725829024.0, "close_time": 1746532799999, "quote_volume": 1217612.88096336, "trades": 6399, "taker_buy_base": 29814591480.0, "taker_buy_quote": 500359.25558732 }, { "timestamp": 1746532800000, "datetime": "2025-05-06T12:00:00", "open": 1.636e-05, "high": 1.662e-05, "low": 1.602e-05, "close": 1.633e-05, "volume": 45741127165.0, "close_time": 1746547199999, "quote_volume": 747254.37482948, "trades": 6231, "taker_buy_base": 20099968363.0, "taker_buy_quote": 328812.89868401 }, { "timestamp": 1746547200000, "datetime": "2025-05-06T16:00:00", "open": 1.633e-05, "high": 1.676e-05, "low": 1.611e-05, "close": 1.659e-05, "volume": 35304919810.0, "close_time": 1746561599999, "quote_volume": 578749.64118099, "trades": 4639, "taker_buy_base": 18895917409.0, "taker_buy_quote": 309930.6391451 }, { "timestamp": 1746561600000, "datetime": "2025-05-06T20:00:00", "open": 1.661e-05, "high": 1.698e-05, "low": 1.588e-05, "close": 1.697e-05, "volume": 45179860794.0, "close_time": 1746575999999, "quote_volume": 745655.15381775, "trades": 6355, "taker_buy_base": 22128596487.0, "taker_buy_quote": 365439.3576561 }, { "timestamp": 1746576000000, "datetime": "2025-05-07T00:00:00", "open": 1.698e-05, "high": 1.752e-05, "low": 1.684e-05, "close": 1.703e-05, "volume": 34699804417.0, "close_time": 1746590399999, "quote_volume": 597321.86334432, "trades": 5173, "taker_buy_base": 19260354963.0, "taker_buy_quote": 331724.69465711 }, { "timestamp": 1746590400000, "datetime": "2025-05-07T04:00:00", "open": 1.706e-05, "high": 1.725e-05, "low": 1.667e-05, "close": 1.723e-05, "volume": 19411898436.0, "close_time": 1746604799999, "quote_volume": 328533.45371568, "trades": 3407, "taker_buy_base": 7679299417.0, "taker_buy_quote": 129971.17190351 }, { "timestamp": 1746604800000, "datetime": "2025-05-07T08:00:00", "open": 1.722e-05, "high": 1.729e-05, "low": 1.681e-05, "close": 1.698e-05, "volume": 28310894981.0, "close_time": 1746619199999, "quote_volume": 482902.59112395, "trades": 3380, "taker_buy_base": 12671056153.0, "taker_buy_quote": 216182.74337174 }, { "timestamp": 1746619200000, "datetime": "2025-05-07T12:00:00", "open": 1.7e-05, "high": 1.704e-05, "low": 1.65e-05, "close": 1.654e-05, "volume": 19592729002.0, "close_time": 1746633599999, "quote_volume": 328099.4962584, "trades": 3908, "taker_buy_base": 9399478725.0, "taker_buy_quote": 157451.74673614 }, { "timestamp": 1746633600000, "datetime": "2025-05-07T16:00:00", "open": 1.652e-05, "high": 1.681e-05, "low": 1.631e-05, "close": 1.649e-05, "volume": 41065566065.0, "close_time": 1746647999999, "quote_volume": 678441.20535377, "trades": 5109, "taker_buy_base": 17533205063.0, "taker_buy_quote": 289920.87935539 }, { "timestamp": 1746648000000, "datetime": "2025-05-07T20:00:00", "open": 1.648e-05, "high": 1.706e-05, "low": 1.641e-05, "close": 1.7e-05, "volume": 23092387669.0, "close_time": 1746662399999, "quote_volume": 387032.85160541, "trades": 3112, "taker_buy_base": 12940086138.0, "taker_buy_quote": 217009.21890835 }, { "timestamp": 1746662400000, "datetime": "2025-05-08T00:00:00", "open": 1.701e-05, "high": 1.822e-05, "low": 1.695e-05, "close": 1.81e-05, "volume": 52151490937.0, "close_time": 1746676799999, "quote_volume": 914157.90895064, "trades": 6027, "taker_buy_base": 27679763743.0, "taker_buy_quote": 485905.14798141 }, { "timestamp": 1746676800000, "datetime": "2025-05-08T04:00:00", "open": 1.81e-05, "high": 1.873e-05, "low": 1.78e-05, "close": 1.847e-05, "volume": 78713524139.0, "close_time": 1746691199999, "quote_volume": 1440675.48042862, "trades": 7151, "taker_buy_base": 36809160872.0, "taker_buy_quote": 673977.25230159 }, { "timestamp": 1746691200000, "datetime": "2025-05-08T08:00:00", "open": 1.848e-05, "high": 1.889e-05, "low": 1.839e-05, "close": 1.844e-05, "volume": 58152960566.0, "close_time": 1746705599999, "quote_volume": 1085298.87861376, "trades": 5160, "taker_buy_base": 27502446902.0, "taker_buy_quote": 513573.97628188 }, { "timestamp": 1746705600000, "datetime": "2025-05-08T12:00:00", "open": 1.846e-05, "high": 1.956e-05, "low": 1.837e-05, "close": 1.903e-05, "volume": 79455167796.0, "close_time": 1746719999999, "quote_volume": 1499922.64658969, "trades": 9081, "taker_buy_base": 44836242831.0, "taker_buy_quote": 847168.29580007 }, { "timestamp": 1746720000000, "datetime": "2025-05-08T16:00:00", "open": 1.906e-05, "high": 1.974e-05, "low": 1.902e-05, "close": 1.932e-05, "volume": 96655698847.0, "close_time": 1746734399999, "quote_volume": 1862860.27998095, "trades": 10501, "taker_buy_base": 46855410517.0, "taker_buy_quote": 903570.8246394 }, { "timestamp": 1746734400000, "datetime": "2025-05-08T20:00:00", "open": 1.936e-05, "high": 2.031e-05, "low": 1.902e-05, "close": 1.99e-05, "volume": 117775807198.0, "close_time": 1746748799999, "quote_volume": 2313348.66080266, "trades": 12833, "taker_buy_base": 55440789835.0, "taker_buy_quote": 1090426.76227374 }, { "timestamp": 1746748800000, "datetime": "2025-05-09T00:00:00", "open": 1.989e-05, "high": 2.048e-05, "low": 1.956e-05, "close": 1.958e-05, "volume": 68731789515.0, "close_time": 1746763199999, "quote_volume": 1379913.96316513, "trades": 9159, "taker_buy_base": 33356747165.0, "taker_buy_quote": 670430.75055068 }, { "timestamp": 1746763200000, "datetime": "2025-05-09T04:00:00", "open": 1.959e-05, "high": 2.07e-05, "low": 1.959e-05, "close": 2.046e-05, "volume": 61122951834.0, "close_time": 1746777599999, "quote_volume": 1234680.26206218, "trades": 7586, "taker_buy_base": 34879733866.0, "taker_buy_quote": 705816.79730425 }, { "timestamp": 1746777600000, "datetime": "2025-05-09T08:00:00", "open": 2.044e-05, "high": 2.346e-05, "low": 2.023e-05, "close": 2.196e-05, "volume": 235597154105.0, "close_time": 1746791999999, "quote_volume": 5104887.02743567, "trades": 29351, "taker_buy_base": 116143259261.0, "taker_buy_quote": 2518397.50237708 }, { "timestamp": 1746792000000, "datetime": "2025-05-09T12:00:00", "open": 2.194e-05, "high": 2.285e-05, "low": 2.153e-05, "close": 2.182e-05, "volume": 137537965756.0, "close_time": 1746806399999, "quote_volume": 3042180.58330787, "trades": 16485, "taker_buy_base": 64143154210.0, "taker_buy_quote": 1421845.24583321 }, { "timestamp": 1746806400000, "datetime": "2025-05-09T16:00:00", "open": 2.184e-05, "high": 2.219e-05, "low": 2.101e-05, "close": 2.183e-05, "volume": 58386451617.0, "close_time": 1746820799999, "quote_volume": 1255360.58731921, "trades": 7276, "taker_buy_base": 28986837613.0, "taker_buy_quote": 623643.82910254 }, { "timestamp": 1746820800000, "datetime": "2025-05-09T20:00:00", "open": 2.183e-05, "high": 2.248e-05, "low": 2.15e-05, "close": 2.168e-05, "volume": 40560725427.0, "close_time": 1746835199999, "quote_volume": 889890.68146756, "trades": 6311, "taker_buy_base": 19955078121.0, "taker_buy_quote": 437951.9140512 }, { "timestamp": 1746835200000, "datetime": "2025-05-10T00:00:00", "open": 2.17e-05, "high": 2.222e-05, "low": 2.124e-05, "close": 2.17e-05, "volume": 41491354605.0, "close_time": 1746849599999, "quote_volume": 901434.34636043, "trades": 6755, "taker_buy_base": 22601153549.0, "taker_buy_quote": 491749.98311512 }, { "timestamp": 1746849600000, "datetime": "2025-05-10T04:00:00", "open": 2.17e-05, "high": 2.283e-05, "low": 2.138e-05, "close": 2.242e-05, "volume": 54810885454.0, "close_time": 1746863999999, "quote_volume": 1217258.89411575, "trades": 8024, "taker_buy_base": 27980888669.0, "taker_buy_quote": 622220.4959247 }, { "timestamp": 1746864000000, "datetime": "2025-05-10T08:00:00", "open": 2.243e-05, "high": 2.291e-05, "low": 2.151e-05, "close": 2.167e-05, "volume": 74524554213.0, "close_time": 1746878399999, "quote_volume": 1666117.19432811, "trades": 11175, "taker_buy_base": 38361518549.0, "taker_buy_quote": 859220.92838921 }, { "timestamp": 1746878400000, "datetime": "2025-05-10T12:00:00", "open": 2.167e-05, "high": 2.246e-05, "low": 2.167e-05, "close": 2.191e-05, "volume": 25193420293.0, "close_time": 1746892799999, "quote_volume": 556623.16877128, "trades": 5229, "taker_buy_base": 12143173890.0, "taker_buy_quote": 268561.67552976 }, { "timestamp": 1746892800000, "datetime": "2025-05-10T16:00:00", "open": 2.197e-05, "high": 2.317e-05, "low": 2.183e-05, "close": 2.296e-05, "volume": 50626249119.0, "close_time": 1746907199999, "quote_volume": 1143455.10323997, "trades": 8749, "taker_buy_base": 25197684689.0, "taker_buy_quote": 569154.7049108 }, { "timestamp": 1746907200000, "datetime": "2025-05-10T20:00:00", "open": 2.296e-05, "high": 2.404e-05, "low": 2.238e-05, "close": 2.375e-05, "volume": 67250926253.0, "close_time": 1746921599999, "quote_volume": 1557652.75893159, "trades": 12262, "taker_buy_base": 33470034478.0, "taker_buy_quote": 775766.86881675 }, { "timestamp": 1746921600000, "datetime": "2025-05-11T00:00:00", "open": 2.372e-05, "high": 2.387e-05, "low": 2.225e-05, "close": 2.263e-05, "volume": 38378823602.0, "close_time": 1746935999999, "quote_volume": 872763.66405152, "trades": 9343, "taker_buy_base": 17022959820.0, "taker_buy_quote": 388084.57770505 }, { "timestamp": 1746936000000, "datetime": "2025-05-11T04:00:00", "open": 2.261e-05, "high": 2.318e-05, "low": 2.163e-05, "close": 2.175e-05, "volume": 34256662490.0, "close_time": 1746950399999, "quote_volume": 763817.04987323, "trades": 6172, "taker_buy_base": 13824449506.0, "taker_buy_quote": 310279.32728257 }, { "timestamp": 1746950400000, "datetime": "2025-05-11T08:00:00", "open": 2.177e-05, "high": 2.252e-05, "low": 2.162e-05, "close": 2.248e-05, "volume": 29857674788.0, "close_time": 1746964799999, "quote_volume": 658414.9495019, "trades": 4561, "taker_buy_base": 15234260779.0, "taker_buy_quote": 336329.6667824 }, { "timestamp": 1746964800000, "datetime": "2025-05-11T12:00:00", "open": 2.248e-05, "high": 2.278e-05, "low": 2.155e-05, "close": 2.175e-05, "volume": 68455202003.0, "close_time": 1746979199999, "quote_volume": 1525249.82487633, "trades": 8478, "taker_buy_base": 28572223078.0, "taker_buy_quote": 634254.45862264 }, { "timestamp": 1746979200000, "datetime": "2025-05-11T16:00:00", "open": 2.175e-05, "high": 2.25e-05, "low": 2.123e-05, "close": 2.202e-05, "volume": 56963031959.0, "close_time": 1746993599999, "quote_volume": 1241753.73740521, "trades": 8591, "taker_buy_base": 27350510458.0, "taker_buy_quote": 596284.32048998 }, { "timestamp": 1746993600000, "datetime": "2025-05-11T20:00:00", "open": 2.198e-05, "high": 2.245e-05, "low": 2.17e-05, "close": 2.223e-05, "volume": 40863448935.0, "close_time": 1747007999999, "quote_volume": 900436.61442154, "trades": 5467, "taker_buy_base": 19498930818.0, "taker_buy_quote": 429384.74282804 }, { "timestamp": 1747008000000, "datetime": "2025-05-12T00:00:00", "open": 2.224e-05, "high": 2.318e-05, "low": 2.161e-05, "close": 2.318e-05, "volume": 56569890318.0, "close_time": 1747022399999, "quote_volume": 1277496.66879399, "trades": 13080, "taker_buy_base": 28551630012.0, "taker_buy_quote": 645853.86249429 }, { "timestamp": 1747022400000, "datetime": "2025-05-12T04:00:00", "open": 2.317e-05, "high": 2.493e-05, "low": 2.285e-05, "close": 2.369e-05, "volume": 202508989654.0, "close_time": 1747036799999, "quote_volume": 4826830.59384679, "trades": 30047, "taker_buy_base": 92056352056.0, "taker_buy_quote": 2197859.34741654 }, { "timestamp": 1747036800000, "datetime": "2025-05-12T08:00:00", "open": 2.37e-05, "high": 2.582e-05, "low": 2.317e-05, "close": 2.325e-05, "volume": 169100222273.0, "close_time": 1747051199999, "quote_volume": 4160811.18730365, "trades": 30912, "taker_buy_base": 74044791189.0, "taker_buy_quote": 1822031.22038909 }, { "timestamp": 1747051200000, "datetime": "2025-05-12T12:00:00", "open": 2.323e-05, "high": 2.383e-05, "low": 2.219e-05, "close": 2.229e-05, "volume": 157512249549.0, "close_time": 1747065599999, "quote_volume": 3645269.57131046, "trades": 22711, "taker_buy_base": 75849439615.0, "taker_buy_quote": 1757331.81845957 }, { "timestamp": 1747065600000, "datetime": "2025-05-12T16:00:00", "open": 2.23e-05, "high": 2.311e-05, "low": 2.101e-05, "close": 2.24e-05, "volume": 141838107775.0, "close_time": 1747079999999, "quote_volume": 3109281.98159141, "trades": 17529, "taker_buy_base": 75879844078.0, "taker_buy_quote": 1660184.22625072 }, { "timestamp": 1747080000000, "datetime": "2025-05-12T20:00:00", "open": 2.241e-05, "high": 2.343e-05, "low": 2.211e-05, "close": 2.276e-05, "volume": 52743310222.0, "close_time": 1747094399999, "quote_volume": 1206591.63212786, "trades": 8608, "taker_buy_base": 25753201839.0, "taker_buy_quote": 590950.1742587 }, { "timestamp": 1747094400000, "datetime": "2025-05-13T00:00:00", "open": 2.273e-05, "high": 2.28e-05, "low": 2.084e-05, "close": 2.09e-05, "volume": 39164197328.0, "close_time": 1747108799999, "quote_volume": 847941.72687691, "trades": 7130, "taker_buy_base": 13679088934.0, "taker_buy_quote": 297769.64957225 }, { "timestamp": 1747108800000, "datetime": "2025-05-13T04:00:00", "open": 2.088e-05, "high": 2.221e-05, "low": 2.088e-05, "close": 2.208e-05, "volume": 46122507091.0, "close_time": 1747123199999, "quote_volume": 996409.98459346, "trades": 7338, "taker_buy_base": 28184060240.0, "taker_buy_quote": 609030.05418646 }, { "timestamp": 1747123200000, "datetime": "2025-05-13T08:00:00", "open": 2.209e-05, "high": 2.297e-05, "low": 2.18e-05, "close": 2.26e-05, "volume": 69014978770.0, "close_time": 1747137599999, "quote_volume": 1547597.95028022, "trades": 10043, "taker_buy_base": 34168371334.0, "taker_buy_quote": 767132.9910733 }, { "timestamp": 1747137600000, "datetime": "2025-05-13T12:00:00", "open": 2.261e-05, "high": 2.296e-05, "low": 2.181e-05, "close": 2.27e-05, "volume": 38421151233.0, "close_time": 1747151999999, "quote_volume": 863212.72768623, "trades": 9572, "taker_buy_base": 16069348400.0, "taker_buy_quote": 361637.7674647 }, { "timestamp": 1747152000000, "datetime": "2025-05-13T16:00:00", "open": 2.269e-05, "high": 2.38e-05, "low": 2.264e-05, "close": 2.348e-05, "volume": 67975998562.0, "close_time": 1747166399999, "quote_volume": 1579517.67864564, "trades": 10836, "taker_buy_base": 37246160687.0, "taker_buy_quote": 865595.98322366 }, { "timestamp": 1747166400000, "datetime": "2025-05-13T20:00:00", "open": 2.35e-05, "high": 2.385e-05, "low": 2.292e-05, "close": 2.346e-05, "volume": 55035149862.0, "close_time": 1747180799999, "quote_volume": 1283746.81101563, "trades": 11697, "taker_buy_base": 28851057640.0, "taker_buy_quote": 673325.22217155 }, { "timestamp": 1747180800000, "datetime": "2025-05-14T00:00:00", "open": 2.347e-05, "high": 2.427e-05, "low": 2.282e-05, "close": 2.364e-05, "volume": 64328861193.0, "close_time": 1747195199999, "quote_volume": 1513488.10293184, "trades": 17758, "taker_buy_base": 26442901307.0, "taker_buy_quote": 622940.83936734 }, { "timestamp": 1747195200000, "datetime": "2025-05-14T04:00:00", "open": 2.361e-05, "high": 2.538e-05, "low": 2.35e-05, "close": 2.386e-05, "volume": 114251217765.0, "close_time": 1747209599999, "quote_volume": 2801006.02619343, "trades": 18656, "taker_buy_base": 58389485166.0, "taker_buy_quote": 1430314.75729901 }, { "timestamp": 1747209600000, "datetime": "2025-05-14T08:00:00", "open": 2.387e-05, "high": 2.405e-05, "low": 2.315e-05, "close": 2.371e-05, "volume": 62536339375.0, "close_time": 1747223999999, "quote_volume": 1473858.19158146, "trades": 10278, "taker_buy_base": 33683114826.0, "taker_buy_quote": 794540.19593069 }, { "timestamp": 1747224000000, "datetime": "2025-05-14T12:00:00", "open": 2.373e-05, "high": 2.396e-05, "low": 2.26e-05, "close": 2.299e-05, "volume": 69739340479.0, "close_time": 1747238399999, "quote_volume": 1621389.24624635, "trades": 12236, "taker_buy_base": 35220122050.0, "taker_buy_quote": 819425.83452652 }, { "timestamp": 1747238400000, "datetime": "2025-05-14T16:00:00", "open": 2.298e-05, "high": 2.32e-05, "low": 2.226e-05, "close": 2.274e-05, "volume": 29063347086.0, "close_time": 1747252799999, "quote_volume": 658598.16820769, "trades": 6225, "taker_buy_base": 12467221380.0, "taker_buy_quote": 283009.84202725 }, { "timestamp": 1747252800000, "datetime": "2025-05-14T20:00:00", "open": 2.277e-05, "high": 2.301e-05, "low": 2.22e-05, "close": 2.237e-05, "volume": 19960384624.0, "close_time": 1747267199999, "quote_volume": 449998.00265839, "trades": 3752, "taker_buy_base": 8793169058.0, "taker_buy_quote": 198178.86513454 }, { "timestamp": 1747267200000, "datetime": "2025-05-15T00:00:00", "open": 2.239e-05, "high": 2.272e-05, "low": 2.183e-05, "close": 2.189e-05, "volume": 13215242686.0, "close_time": 1747281599999, "quote_volume": 292602.19482723, "trades": 4378, "taker_buy_base": 4185252688.0, "taker_buy_quote": 93073.86368702 }, { "timestamp": 1747281600000, "datetime": "2025-05-15T04:00:00", "open": 2.191e-05, "high": 2.22e-05, "low": 2.113e-05, "close": 2.117e-05, "volume": 33506603191.0, "close_time": 1747295999999, "quote_volume": 725097.03953367, "trades": 7209, "taker_buy_base": 15151219287.0, "taker_buy_quote": 328036.39024583 }, { "timestamp": 1747296000000, "datetime": "2025-05-15T08:00:00", "open": 2.118e-05, "high": 2.24e-05, "low": 2.117e-05, "close": 2.189e-05, "volume": 62327827045.0, "close_time": 1747310399999, "quote_volume": 1358983.44136378, "trades": 10134, "taker_buy_base": 30793153306.0, "taker_buy_quote": 671271.96752199 }, { "timestamp": 1747310400000, "datetime": "2025-05-15T12:00:00", "open": 2.186e-05, "high": 2.24e-05, "low": 2.09e-05, "close": 2.215e-05, "volume": 68858088511.0, "close_time": 1747324799999, "quote_volume": 1480401.09645967, "trades": 10694, "taker_buy_base": 33582320491.0, "taker_buy_quote": 721964.9952061 }, { "timestamp": 1747324800000, "datetime": "2025-05-15T16:00:00", "open": 2.216e-05, "high": 2.252e-05, "low": 2.115e-05, "close": 2.137e-05, "volume": 51595802004.0, "close_time": 1747339199999, "quote_volume": 1130187.12574183, "trades": 7496, "taker_buy_base": 24340792077.0, "taker_buy_quote": 533036.76504035 }, { "timestamp": 1747339200000, "datetime": "2025-05-15T20:00:00", "open": 2.138e-05, "high": 2.154e-05, "low": 2.039e-05, "close": 2.089e-05, "volume": 54170864720.0, "close_time": 1747353599999, "quote_volume": 1135815.09974046, "trades": 8079, "taker_buy_base": 28024025779.0, "taker_buy_quote": 588786.14750984 }, { "timestamp": 1747353600000, "datetime": "2025-05-16T00:00:00", "open": 2.088e-05, "high": 2.156e-05, "low": 2.07e-05, "close": 2.137e-05, "volume": 18559392480.0, "close_time": 1747367999999, "quote_volume": 393581.40249672, "trades": 5111, "taker_buy_base": 10356364479.0, "taker_buy_quote": 219998.35040073 }, { "timestamp": 1747368000000, "datetime": "2025-05-16T04:00:00", "open": 2.137e-05, "high": 2.17e-05, "low": 2.112e-05, "close": 2.129e-05, "volume": 11171207126.0, "close_time": 1747382399999, "quote_volume": 239135.91313987, "trades": 4233, "taker_buy_base": 5684977368.0, "taker_buy_quote": 121729.32586691 }, { "timestamp": 1747382400000, "datetime": "2025-05-16T08:00:00", "open": 2.135e-05, "high": 2.155e-05, "low": 2.084e-05, "close": 2.131e-05, "volume": 57061025638.0, "close_time": 1747396799999, "quote_volume": 1218599.6041533, "trades": 6537, "taker_buy_base": 29922486972.0, "taker_buy_quote": 638487.40474017 }, { "timestamp": 1747396800000, "datetime": "2025-05-16T12:00:00", "open": 2.128e-05, "high": 2.165e-05, "low": 2.077e-05, "close": 2.118e-05, "volume": 49636900677.0, "close_time": 1747411199999, "quote_volume": 1053839.50330749, "trades": 5872, "taker_buy_base": 24422327093.0, "taker_buy_quote": 518761.61533661 }, { "timestamp": 1747411200000, "datetime": "2025-05-16T16:00:00", "open": 2.119e-05, "high": 2.136e-05, "low": 2.037e-05, "close": 2.07e-05, "volume": 48113323462.0, "close_time": 1747425599999, "quote_volume": 1002020.08542189, "trades": 5495, "taker_buy_base": 22395732121.0, "taker_buy_quote": 466994.67038068 }, { "timestamp": 1747425600000, "datetime": "2025-05-16T20:00:00", "open": 2.068e-05, "high": 2.068e-05, "low": 1.932e-05, "close": 1.953e-05, "volume": 55380266533.0, "close_time": 1747439999999, "quote_volume": 1100591.17426602, "trades": 6030, "taker_buy_base": 25316940999.0, "taker_buy_quote": 503159.81158844 }, { "timestamp": 1747440000000, "datetime": "2025-05-17T00:00:00", "open": 1.953e-05, "high": 1.97e-05, "low": 1.833e-05, "close": 1.915e-05, "volume": 41297081166.0, "close_time": 1747454399999, "quote_volume": 784120.68958191, "trades": 6269, "taker_buy_base": 18336201466.0, "taker_buy_quote": 347848.41099784 }, { "timestamp": 1747454400000, "datetime": "2025-05-17T04:00:00", "open": 1.914e-05, "high": 1.929e-05, "low": 1.864e-05, "close": 1.875e-05, "volume": 33166627487.0, "close_time": 1747468799999, "quote_volume": 630176.08924113, "trades": 3160, "taker_buy_base": 11286555985.0, "taker_buy_quote": 214071.81531981 }, { "timestamp": 1747468800000, "datetime": "2025-05-17T08:00:00", "open": 1.876e-05, "high": 1.899e-05, "low": 1.851e-05, "close": 1.882e-05, "volume": 30279566929.0, "close_time": 1747483199999, "quote_volume": 569561.7151076, "trades": 3103, "taker_buy_base": 12441171700.0, "taker_buy_quote": 233907.58111913 }, { "timestamp": 1747483200000, "datetime": "2025-05-17T12:00:00", "open": 1.88e-05, "high": 1.898e-05, "low": 1.843e-05, "close": 1.864e-05, "volume": 24065215390.0, "close_time": 1747497599999, "quote_volume": 450389.14621726, "trades": 3824, "taker_buy_base": 15016411223.0, "taker_buy_quote": 280712.06399516 }, { "timestamp": 1747497600000, "datetime": "2025-05-17T16:00:00", "open": 1.867e-05, "high": 1.88e-05, "low": 1.824e-05, "close": 1.842e-05, "volume": 25876251009.0, "close_time": 1747511999999, "quote_volume": 478691.97973623, "trades": 3711, "taker_buy_base": 10706633478.0, "taker_buy_quote": 198173.50176429 }, { "timestamp": 1747512000000, "datetime": "2025-05-17T20:00:00", "open": 1.845e-05, "high": 1.874e-05, "low": 1.814e-05, "close": 1.842e-05, "volume": 30662088573.0, "close_time": 1747526399999, "quote_volume": 564339.83467994, "trades": 3973, "taker_buy_base": 13852194049.0, "taker_buy_quote": 254814.27327045 }, { "timestamp": 1747526400000, "datetime": "2025-05-18T00:00:00", "open": 1.843e-05, "high": 1.924e-05, "low": 1.839e-05, "close": 1.895e-05, "volume": 22209442975.0, "close_time": 1747540799999, "quote_volume": 419834.96339246, "trades": 3810, "taker_buy_base": 14524753274.0, "taker_buy_quote": 274544.04656491 }, { "timestamp": 1747540800000, "datetime": "2025-05-18T04:00:00", "open": 1.896e-05, "high": 1.969e-05, "low": 1.893e-05, "close": 1.961e-05, "volume": 32319483087.0, "close_time": 1747555199999, "quote_volume": 626149.2380582, "trades": 3842, "taker_buy_base": 19617695074.0, "taker_buy_quote": 380360.99639203 }, { "timestamp": 1747555200000, "datetime": "2025-05-18T08:00:00", "open": 1.967e-05, "high": 2.041e-05, "low": 1.961e-05, "close": 1.987e-05, "volume": 53015604909.0, "close_time": 1747569599999, "quote_volume": 1059850.22566651, "trades": 6780, "taker_buy_base": 24534000839.0, "taker_buy_quote": 490297.23151213 }, { "timestamp": 1747569600000, "datetime": "2025-05-18T12:00:00", "open": 1.989e-05, "high": 2.093e-05, "low": 1.977e-05, "close": 2.084e-05, "volume": 54177190291.0, "close_time": 1747583999999, "quote_volume": 1101753.98083526, "trades": 8240, "taker_buy_base": 30583640287.0, "taker_buy_quote": 620377.49499359 }, { "timestamp": 1747584000000, "datetime": "2025-05-18T16:00:00", "open": 2.085e-05, "high": 2.091e-05, "low": 1.92e-05, "close": 1.923e-05, "volume": 64413124527.0, "close_time": 1747598399999, "quote_volume": 1280849.43936748, "trades": 10952, "taker_buy_base": 27655508780.0, "taker_buy_quote": 551254.70612593 }, { "timestamp": 1747598400000, "datetime": "2025-05-18T20:00:00", "open": 1.922e-05, "high": 2.073e-05, "low": 1.889e-05, "close": 2.064e-05, "volume": 51747700455.0, "close_time": 1747612799999, "quote_volume": 1006863.64383424, "trades": 7373, "taker_buy_base": 29580500393.0, "taker_buy_quote": 577082.47333256 }, { "timestamp": 1747612800000, "datetime": "2025-05-19T00:00:00", "open": 2.065e-05, "high": 2.086e-05, "low": 1.92e-05, "close": 1.928e-05, "volume": 34237071864.0, "close_time": 1747627199999, "quote_volume": 681096.59399293, "trades": 6802, "taker_buy_base": 13790814388.0, "taker_buy_quote": 274813.82137308 }, { "timestamp": 1747627200000, "datetime": "2025-05-19T04:00:00", "open": 1.926e-05, "high": 1.951e-05, "low": 1.862e-05, "close": 1.909e-05, "volume": 40994290223.0, "close_time": 1747641599999, "quote_volume": 778836.87239537, "trades": 6479, "taker_buy_base": 18556221560.0, "taker_buy_quote": 353576.88764106 }, { "timestamp": 1747641600000, "datetime": "2025-05-19T08:00:00", "open": 1.907e-05, "high": 1.91e-05, "low": 1.877e-05, "close": 1.896e-05, "volume": 17060829849.0, "close_time": 1747655999999, "quote_volume": 322945.87204897, "trades": 2962, "taker_buy_base": 10029651754.0, "taker_buy_quote": 189918.14629315 }, { "timestamp": 1747656000000, "datetime": "2025-05-19T12:00:00", "open": 1.893e-05, "high": 1.97e-05, "low": 1.869e-05, "close": 1.951e-05, "volume": 30401810434.0, "close_time": 1747670399999, "quote_volume": 585901.53124782, "trades": 4725, "taker_buy_base": 14535323392.0, "taker_buy_quote": 280245.01739563 }, { "timestamp": 1747670400000, "datetime": "2025-05-19T16:00:00", "open": 1.953e-05, "high": 2.009e-05, "low": 1.934e-05, "close": 1.964e-05, "volume": 28245032544.0, "close_time": 1747684799999, "quote_volume": 554094.34529227, "trades": 4438, "taker_buy_base": 13120153376.0, "taker_buy_quote": 257343.65058104 }, { "timestamp": 1747684800000, "datetime": "2025-05-19T20:00:00", "open": 1.963e-05, "high": 1.982e-05, "low": 1.938e-05, "close": 1.973e-05, "volume": 8210211985.0, "close_time": 1747699199999, "quote_volume": 160946.21102671, "trades": 1969, "taker_buy_base": 4746384319.0, "taker_buy_quote": 93110.49742548 }, { "timestamp": 1747699200000, "datetime": "2025-05-20T00:00:00", "open": 1.974e-05, "high": 2.049e-05, "low": 1.954e-05, "close": 1.989e-05, "volume": 19083857431.0, "close_time": 1747713599999, "quote_volume": 381622.70037469, "trades": 5762, "taker_buy_base": 11093313833.0, "taker_buy_quote": 222118.43152992 }, { "timestamp": 1747713600000, "datetime": "2025-05-20T04:00:00", "open": 1.993e-05, "high": 2.02e-05, "low": 1.956e-05, "close": 1.959e-05, "volume": 16808885683.0, "close_time": 1747727999999, "quote_volume": 333387.74449612, "trades": 3137, "taker_buy_base": 6738108152.0, "taker_buy_quote": 133796.29740097 }, { "timestamp": 1747728000000, "datetime": "2025-05-20T08:00:00", "open": 1.96e-05, "high": 1.97e-05, "low": 1.916e-05, "close": 1.93e-05, "volume": 10792571787.0, "close_time": 1747742399999, "quote_volume": 209717.91753384, "trades": 3109, "taker_buy_base": 4864258865.0, "taker_buy_quote": 94662.87898698 }, { "timestamp": 1747742400000, "datetime": "2025-05-20T12:00:00", "open": 1.929e-05, "high": 1.941e-05, "low": 1.897e-05, "close": 1.931e-05, "volume": 16388765706.0, "close_time": 1747756799999, "quote_volume": 314309.52076319, "trades": 3672, "taker_buy_base": 8652073605.0, "taker_buy_quote": 165951.44567752 }, { "timestamp": 1747756800000, "datetime": "2025-05-20T16:00:00", "open": 1.933e-05, "high": 1.997e-05, "low": 1.908e-05, "close": 1.984e-05, "volume": 39091367851.0, "close_time": 1747771199999, "quote_volume": 762774.30445003, "trades": 6320, "taker_buy_base": 20118639939.0, "taker_buy_quote": 392826.51354632 }, { "timestamp": 1747771200000, "datetime": "2025-05-20T20:00:00", "open": 1.984e-05, "high": 2.02e-05, "low": 1.966e-05, "close": 2.002e-05, "volume": 45530512827.0, "close_time": 1747785599999, "quote_volume": 907621.10441898, "trades": 5568, "taker_buy_base": 22375699585.0, "taker_buy_quote": 446617.88871305 }, { "timestamp": 1747785600000, "datetime": "2025-05-21T00:00:00", "open": 2.003e-05, "high": 2.037e-05, "low": 1.967e-05, "close": 2.013e-05, "volume": 24073121403.0, "close_time": 1747799999999, "quote_volume": 482544.85876262, "trades": 5079, "taker_buy_base": 11679882131.0, "taker_buy_quote": 234467.90058336 }, { "timestamp": 1747800000000, "datetime": "2025-05-21T04:00:00", "open": 2.011e-05, "high": 2.065e-05, "low": 1.989e-05, "close": 2.008e-05, "volume": 29701971890.0, "close_time": 1747814399999, "quote_volume": 603419.03239064, "trades": 4885, "taker_buy_base": 13717487452.0, "taker_buy_quote": 279718.19066695 }, { "timestamp": 1747814400000, "datetime": "2025-05-21T08:00:00", "open": 2.008e-05, "high": 2.057e-05, "low": 1.975e-05, "close": 2.03e-05, "volume": 24587119508.0, "close_time": 1747828799999, "quote_volume": 494533.75852318, "trades": 3482, "taker_buy_base": 11390401177.0, "taker_buy_quote": 229326.38702668 }, { "timestamp": 1747828800000, "datetime": "2025-05-21T12:00:00", "open": 2.031e-05, "high": 2.086e-05, "low": 2.01e-05, "close": 2.082e-05, "volume": 68818972619.0, "close_time": 1747843199999, "quote_volume": 1416210.3855346, "trades": 9610, "taker_buy_base": 35252413426.0, "taker_buy_quote": 726650.54163684 }, { "timestamp": 1747843200000, "datetime": "2025-05-21T16:00:00", "open": 2.083e-05, "high": 2.193e-05, "low": 1.989e-05, "close": 2.062e-05, "volume": 132840351531.0, "close_time": 1747857599999, "quote_volume": 2778110.50241979, "trades": 20171, "taker_buy_base": 68435516233.0, "taker_buy_quote": 1431217.85532026 }, { "timestamp": 1747857600000, "datetime": "2025-05-21T20:00:00", "open": 2.063e-05, "high": 2.105e-05, "low": 2.01e-05, "close": 2.059e-05, "volume": 25460765573.0, "close_time": 1747871999999, "quote_volume": 522150.5458294, "trades": 4800, "taker_buy_base": 11592995524.0, "taker_buy_quote": 237896.01536055 }, { "timestamp": 1747872000000, "datetime": "2025-05-22T00:00:00", "open": 2.06e-05, "high": 2.149e-05, "low": 2.058e-05, "close": 2.132e-05, "volume": 29001588020.0, "close_time": 1747886399999, "quote_volume": 609491.53115445, "trades": 5806, "taker_buy_base": 14230838432.0, "taker_buy_quote": 298653.65307961 }, { "timestamp": 1747886400000, "datetime": "2025-05-22T04:00:00", "open": 2.131e-05, "high": 2.204e-05, "low": 2.103e-05, "close": 2.176e-05, "volume": 44716697804.0, "close_time": 1747900799999, "quote_volume": 958898.7403546, "trades": 6842, "taker_buy_base": 21697501964.0, "taker_buy_quote": 465477.88677193 }, { "timestamp": 1747900800000, "datetime": "2025-05-22T08:00:00", "open": 2.18e-05, "high": 2.249e-05, "low": 2.162e-05, "close": 2.181e-05, "volume": 55674922634.0, "close_time": 1747915199999, "quote_volume": 1228997.51233153, "trades": 9480, "taker_buy_base": 26870850598.0, "taker_buy_quote": 594013.16770667 }, { "timestamp": 1747915200000, "datetime": "2025-05-22T12:00:00", "open": 2.183e-05, "high": 2.256e-05, "low": 2.168e-05, "close": 2.206e-05, "volume": 40648964949.0, "close_time": 1747929599999, "quote_volume": 898625.90120374, "trades": 7144, "taker_buy_base": 19829660909.0, "taker_buy_quote": 439234.14175399 }, { "timestamp": 1747929600000, "datetime": "2025-05-22T16:00:00", "open": 2.206e-05, "high": 2.24e-05, "low": 2.175e-05, "close": 2.188e-05, "volume": 31610596291.0, "close_time": 1747943999999, "quote_volume": 697775.12827841, "trades": 4743, "taker_buy_base": 15497777226.0, "taker_buy_quote": 342329.39854997 }, { "timestamp": 1747944000000, "datetime": "2025-05-22T20:00:00", "open": 2.186e-05, "high": 2.307e-05, "low": 2.178e-05, "close": 2.306e-05, "volume": 61697639437.0, "close_time": 1747958399999, "quote_volume": 1383410.89850496, "trades": 8378, "taker_buy_base": 35102376614.0, "taker_buy_quote": 789250.24761867 }, { "timestamp": 1747958400000, "datetime": "2025-05-23T00:00:00", "open": 2.302e-05, "high": 2.417e-05, "low": 2.256e-05, "close": 2.379e-05, "volume": 75385984007.0, "close_time": 1747972799999, "quote_volume": 1764800.79803348, "trades": 11309, "taker_buy_base": 35621027784.0, "taker_buy_quote": 835020.83250041 }, { "timestamp": 1747972800000, "datetime": "2025-05-23T04:00:00", "open": 2.378e-05, "high": 2.391e-05, "low": 2.269e-05, "close": 2.292e-05, "volume": 70590939730.0, "close_time": 1747987199999, "quote_volume": 1636979.97879705, "trades": 11459, "taker_buy_base": 32177435322.0, "taker_buy_quote": 746550.61116798 }, { "timestamp": 1747987200000, "datetime": "2025-05-23T08:00:00", "open": 2.292e-05, "high": 2.465e-05, "low": 2.275e-05, "close": 2.299e-05, "volume": 93684293669.0, "close_time": 1748001599999, "quote_volume": 2227514.38486758, "trades": 19067, "taker_buy_base": 41488339893.0, "taker_buy_quote": 987087.20269951 }, { "timestamp": 1748001600000, "datetime": "2025-05-23T12:00:00", "open": 2.3e-05, "high": 2.42e-05, "low": 2.19e-05, "close": 2.313e-05, "volume": 152738237499.0, "close_time": 1748015999999, "quote_volume": 3526849.12769634, "trades": 33766, "taker_buy_base": 68850819760.0, "taker_buy_quote": 1587979.43226271 }, { "timestamp": 1748016000000, "datetime": "2025-05-23T16:00:00", "open": 2.313e-05, "high": 2.408e-05, "low": 2.281e-05, "close": 2.294e-05, "volume": 51718430353.0, "close_time": 1748030399999, "quote_volume": 1209737.35607119, "trades": 10197, "taker_buy_base": 24713646068.0, "taker_buy_quote": 579461.54412916 }, { "timestamp": 1748030400000, "datetime": "2025-05-23T20:00:00", "open": 2.293e-05, "high": 2.296e-05, "low": 2.086e-05, "close": 2.098e-05, "volume": 67303099876.0, "close_time": 1748044799999, "quote_volume": 1477216.93499449, "trades": 10790, "taker_buy_base": 22564694450.0, "taker_buy_quote": 495206.55588053 }, { "timestamp": 1748044800000, "datetime": "2025-05-24T00:00:00", "open": 2.099e-05, "high": 2.172e-05, "low": 2.079e-05, "close": 2.151e-05, "volume": 32190706749.0, "close_time": 1748059199999, "quote_volume": 685962.21882624, "trades": 6091, "taker_buy_base": 14686011627.0, "taker_buy_quote": 312635.13265769 }, { "timestamp": 1748059200000, "datetime": "2025-05-24T04:00:00", "open": 2.152e-05, "high": 2.177e-05, "low": 2.115e-05, "close": 2.131e-05, "volume": 28857935580.0, "close_time": 1748073599999, "quote_volume": 618271.39654979, "trades": 4490, "taker_buy_base": 13152757942.0, "taker_buy_quote": 281559.86325318 }, { "timestamp": 1748073600000, "datetime": "2025-05-24T08:00:00", "open": 2.13e-05, "high": 2.21e-05, "low": 2.102e-05, "close": 2.184e-05, "volume": 54617863012.0, "close_time": 1748087999999, "quote_volume": 1185305.22919633, "trades": 6339, "taker_buy_base": 25682113457.0, "taker_buy_quote": 556259.60990418 }, { "timestamp": 1748088000000, "datetime": "2025-05-24T12:00:00", "open": 2.183e-05, "high": 2.2e-05, "low": 2.143e-05, "close": 2.164e-05, "volume": 34607352329.0, "close_time": 1748102399999, "quote_volume": 749190.61736787, "trades": 5238, "taker_buy_base": 18220278457.0, "taker_buy_quote": 394385.77864288 }, { "timestamp": 1748102400000, "datetime": "2025-05-24T16:00:00", "open": 2.162e-05, "high": 2.186e-05, "low": 2.13e-05, "close": 2.151e-05, "volume": 28695546683.0, "close_time": 1748116799999, "quote_volume": 617353.05640417, "trades": 4661, "taker_buy_base": 14840452220.0, "taker_buy_quote": 319372.95194371 }, { "timestamp": 1748116800000, "datetime": "2025-05-24T20:00:00", "open": 2.154e-05, "high": 2.172e-05, "low": 2.099e-05, "close": 2.124e-05, "volume": 23394748584.0, "close_time": 1748131199999, "quote_volume": 499981.39896017, "trades": 4272, "taker_buy_base": 11912272536.0, "taker_buy_quote": 254887.38746129 }, { "timestamp": 1748131200000, "datetime": "2025-05-25T00:00:00", "open": 2.125e-05, "high": 2.144e-05, "low": 2.025e-05, "close": 2.08e-05, "volume": 40299650930.0, "close_time": 1748145599999, "quote_volume": 833746.6869141, "trades": 5329, "taker_buy_base": 21406218812.0, "taker_buy_quote": 442803.16884075 }, { "timestamp": 1748145600000, "datetime": "2025-05-25T04:00:00", "open": 2.078e-05, "high": 2.078e-05, "low": 2.02e-05, "close": 2.026e-05, "volume": 15525183378.0, "close_time": 1748159999999, "quote_volume": 318486.21568493, "trades": 3069, "taker_buy_base": 8343158999.0, "taker_buy_quote": 171302.96158177 }, { "timestamp": 1748160000000, "datetime": "2025-05-25T08:00:00", "open": 2.023e-05, "high": 2.026e-05, "low": 1.974e-05, "close": 1.991e-05, "volume": 41947192018.0, "close_time": 1748174399999, "quote_volume": 837143.81166411, "trades": 4609, "taker_buy_base": 19021310901.0, "taker_buy_quote": 379860.4424092 }, { "timestamp": 1748174400000, "datetime": "2025-05-25T12:00:00", "open": 1.989e-05, "high": 2.009e-05, "low": 1.918e-05, "close": 1.947e-05, "volume": 45952790887.0, "close_time": 1748188799999, "quote_volume": 904172.28834289, "trades": 5813, "taker_buy_base": 22452136659.0, "taker_buy_quote": 442450.29800742 }, { "timestamp": 1748188800000, "datetime": "2025-05-25T16:00:00", "open": 1.943e-05, "high": 1.987e-05, "low": 1.92e-05, "close": 1.976e-05, "volume": 22237404829.0, "close_time": 1748203199999, "quote_volume": 432810.80228393, "trades": 3531, "taker_buy_base": 11590225973.0, "taker_buy_quote": 225755.76967222 }, { "timestamp": 1748203200000, "datetime": "2025-05-25T20:00:00", "open": 1.976e-05, "high": 2.104e-05, "low": 1.948e-05, "close": 2.089e-05, "volume": 54152421598.0, "close_time": 1748217599999, "quote_volume": 1099012.64896712, "trades": 6647, "taker_buy_base": 29327528246.0, "taker_buy_quote": 597712.83927063 }, { "timestamp": 1748217600000, "datetime": "2025-05-26T00:00:00", "open": 2.092e-05, "high": 2.15e-05, "low": 2.084e-05, "close": 2.118e-05, "volume": 32419182094.0, "close_time": 1748231999999, "quote_volume": 685886.0134551, "trades": 6442, "taker_buy_base": 13496236443.0, "taker_buy_quote": 285960.17965147 }, { "timestamp": 1748232000000, "datetime": "2025-05-26T04:00:00", "open": 2.118e-05, "high": 2.176e-05, "low": 2.112e-05, "close": 2.166e-05, "volume": 44027583327.0, "close_time": 1748246399999, "quote_volume": 945278.62300391, "trades": 7882, "taker_buy_base": 22296778186.0, "taker_buy_quote": 478629.82598354 }, { "timestamp": 1748246400000, "datetime": "2025-05-26T08:00:00", "open": 2.166e-05, "high": 2.168e-05, "low": 2.072e-05, "close": 2.084e-05, "volume": 40072096479.0, "close_time": 1748260799999, "quote_volume": 843148.22632706, "trades": 6236, "taker_buy_base": 18846752779.0, "taker_buy_quote": 396766.61137105 }, { "timestamp": 1748260800000, "datetime": "2025-05-26T12:00:00", "open": 2.084e-05, "high": 2.104e-05, "low": 2.013e-05, "close": 2.053e-05, "volume": 65504462059.0, "close_time": 1748275199999, "quote_volume": 1346832.85726109, "trades": 9579, "taker_buy_base": 34005483517.0, "taker_buy_quote": 699743.31435176 }, { "timestamp": 1748275200000, "datetime": "2025-05-26T16:00:00", "open": 2.053e-05, "high": 2.073e-05, "low": 1.979e-05, "close": 2.004e-05, "volume": 44453137974.0, "close_time": 1748289599999, "quote_volume": 893104.18825368, "trades": 5400, "taker_buy_base": 22525657158.0, "taker_buy_quote": 452891.40949089 }, { "timestamp": 1748289600000, "datetime": "2025-05-26T20:00:00", "open": 2.001e-05, "high": 2.04e-05, "low": 1.995e-05, "close": 2.02e-05, "volume": 22923593797.0, "close_time": 1748303999999, "quote_volume": 462419.74620459, "trades": 3100, "taker_buy_base": 12276665306.0, "taker_buy_quote": 247817.14942517 }, { "timestamp": 1748304000000, "datetime": "2025-05-27T00:00:00", "open": 2.021e-05, "high": 2.032e-05, "low": 1.955e-05, "close": 2.014e-05, "volume": 18852946830.0, "close_time": 1748318399999, "quote_volume": 376365.34847993, "trades": 3277, "taker_buy_base": 8475665056.0, "taker_buy_quote": 169292.43813581 }, { "timestamp": 1748318400000, "datetime": "2025-05-27T04:00:00", "open": 2.014e-05, "high": 2.07e-05, "low": 1.993e-05, "close": 2.045e-05, "volume": 30768898914.0, "close_time": 1748332799999, "quote_volume": 625985.48225442, "trades": 4487, "taker_buy_base": 14783007521.0, "taker_buy_quote": 300874.5115468 }, { "timestamp": 1748332800000, "datetime": "2025-05-27T08:00:00", "open": 2.049e-05, "high": 2.082e-05, "low": 2.043e-05, "close": 2.068e-05, "volume": 41901822988.0, "close_time": 1748347199999, "quote_volume": 864202.23255726, "trades": 5689, "taker_buy_base": 18617662518.0, "taker_buy_quote": 384163.19752662 }, { "timestamp": 1748347200000, "datetime": "2025-05-27T12:00:00", "open": 2.067e-05, "high": 2.135e-05, "low": 2.046e-05, "close": 2.093e-05, "volume": 56482625253.0, "close_time": 1748361599999, "quote_volume": 1176797.85178172, "trades": 10147, "taker_buy_base": 31497924617.0, "taker_buy_quote": 655562.91099918 }, { "timestamp": 1748361600000, "datetime": "2025-05-27T16:00:00", "open": 2.094e-05, "high": 2.12e-05, "low": 2.07e-05, "close": 2.073e-05, "volume": 29559698683.0, "close_time": 1748375999999, "quote_volume": 618361.39383724, "trades": 5974, "taker_buy_base": 14498733500.0, "taker_buy_quote": 303464.31702415 }, { "timestamp": 1748376000000, "datetime": "2025-05-27T20:00:00", "open": 2.074e-05, "high": 2.094e-05, "low": 2.041e-05, "close": 2.073e-05, "volume": 19833757968.0, "close_time": 1748390399999, "quote_volume": 410041.28778393, "trades": 3633, "taker_buy_base": 9847629541.0, "taker_buy_quote": 203808.8234377 }, { "timestamp": 1748390400000, "datetime": "2025-05-28T00:00:00", "open": 2.073e-05, "high": 2.093e-05, "low": 2.032e-05, "close": 2.054e-05, "volume": 8855967841.0, "close_time": 1748404799999, "quote_volume": 182287.5852027, "trades": 3347, "taker_buy_base": 3409095774.0, "taker_buy_quote": 70151.58944789 }, { "timestamp": 1748404800000, "datetime": "2025-05-28T04:00:00", "open": 2.053e-05, "high": 2.057e-05, "low": 2.017e-05, "close": 2.025e-05, "volume": 30983869576.0, "close_time": 1748419199999, "quote_volume": 631092.00843839, "trades": 3681, "taker_buy_base": 14811059178.0, "taker_buy_quote": 300577.01822214 }, { "timestamp": 1748419200000, "datetime": "2025-05-28T08:00:00", "open": 2.026e-05, "high": 2.042e-05, "low": 1.999e-05, "close": 2.039e-05, "volume": 22131420417.0, "close_time": 1748433599999, "quote_volume": 447845.36516194, "trades": 2920, "taker_buy_base": 11123245801.0, "taker_buy_quote": 225683.71689877 }, { "timestamp": 1748433600000, "datetime": "2025-05-28T12:00:00", "open": 2.041e-05, "high": 2.071e-05, "low": 1.954e-05, "close": 1.963e-05, "volume": 48101512915.0, "close_time": 1748447999999, "quote_volume": 962801.32277027, "trades": 7708, "taker_buy_base": 20090703840.0, "taker_buy_quote": 402371.39312926 }, { "timestamp": 1748448000000, "datetime": "2025-05-28T16:00:00", "open": 1.966e-05, "high": 2.004e-05, "low": 1.941e-05, "close": 1.95e-05, "volume": 31728496921.0, "close_time": 1748462399999, "quote_volume": 627476.29346861, "trades": 4441, "taker_buy_base": 14315416962.0, "taker_buy_quote": 283389.13535459 }, { "timestamp": 1748462400000, "datetime": "2025-05-28T20:00:00", "open": 1.951e-05, "high": 2.022e-05, "low": 1.943e-05, "close": 1.996e-05, "volume": 30024822411.0, "close_time": 1748476799999, "quote_volume": 597532.72444303, "trades": 4403, "taker_buy_base": 13980986687.0, "taker_buy_quote": 277979.62880395 }, { "timestamp": 1748476800000, "datetime": "2025-05-29T00:00:00", "open": 1.998e-05, "high": 2.087e-05, "low": 1.985e-05, "close": 2.046e-05, "volume": 37221362815.0, "close_time": 1748491199999, "quote_volume": 757350.11103883, "trades": 7231, "taker_buy_base": 19459197986.0, "taker_buy_quote": 396559.39233524 }, { "timestamp": 1748491200000, "datetime": "2025-05-29T04:00:00", "open": 2.047e-05, "high": 2.055e-05, "low": 1.986e-05, "close": 2.001e-05, "volume": 21791151190.0, "close_time": 1748505599999, "quote_volume": 438033.93421559, "trades": 4974, "taker_buy_base": 7753448444.0, "taker_buy_quote": 155865.36275092 }, { "timestamp": 1748505600000, "datetime": "2025-05-29T08:00:00", "open": 2.002e-05, "high": 2.018e-05, "low": 1.981e-05, "close": 2.007e-05, "volume": 26545878786.0, "close_time": 1748519999999, "quote_volume": 531648.0825364, "trades": 4360, "taker_buy_base": 13666929748.0, "taker_buy_quote": 273738.81713266 }, { "timestamp": 1748520000000, "datetime": "2025-05-29T12:00:00", "open": 2.005e-05, "high": 2.008e-05, "low": 1.924e-05, "close": 1.94e-05, "volume": 35427862600.0, "close_time": 1748534399999, "quote_volume": 692981.69216568, "trades": 4798, "taker_buy_base": 12502928361.0, "taker_buy_quote": 244246.3305181 }, { "timestamp": 1748534400000, "datetime": "2025-05-29T16:00:00", "open": 1.941e-05, "high": 1.97e-05, "low": 1.88e-05, "close": 1.895e-05, "volume": 58321587455.0, "close_time": 1748548799999, "quote_volume": 1122660.02868083, "trades": 7235, "taker_buy_base": 31759005022.0, "taker_buy_quote": 612367.52692738 }, { "timestamp": 1748548800000, "datetime": "2025-05-29T20:00:00", "open": 1.896e-05, "high": 1.918e-05, "low": 1.871e-05, "close": 1.882e-05, "volume": 36529474459.0, "close_time": 1748563199999, "quote_volume": 693065.63728901, "trades": 3577, "taker_buy_base": 16592246803.0, "taker_buy_quote": 315221.22660635 }, { "timestamp": 1748563200000, "datetime": "2025-05-30T00:00:00", "open": 1.882e-05, "high": 1.894e-05, "low": 1.726e-05, "close": 1.826e-05, "volume": 82967946480.0, "close_time": 1748577599999, "quote_volume": 1501488.68993755, "trades": 12532, "taker_buy_base": 39828268368.0, "taker_buy_quote": 720380.26496169 }, { "timestamp": 1748577600000, "datetime": "2025-05-30T04:00:00", "open": 1.825e-05, "high": 1.831e-05, "low": 1.757e-05, "close": 1.764e-05, "volume": 31808121823.0, "close_time": 1748591999999, "quote_volume": 570574.38984285, "trades": 3837, "taker_buy_base": 16669661878.0, "taker_buy_quote": 298860.33221445 }, { "timestamp": 1748592000000, "datetime": "2025-05-30T08:00:00", "open": 1.766e-05, "high": 1.792e-05, "low": 1.733e-05, "close": 1.784e-05, "volume": 43214410450.0, "close_time": 1748606399999, "quote_volume": 761917.55640072, "trades": 4468, "taker_buy_base": 22469518300.0, "taker_buy_quote": 396549.2482531 }, { "timestamp": 1748606400000, "datetime": "2025-05-30T12:00:00", "open": 1.783e-05, "high": 1.79e-05, "low": 1.723e-05, "close": 1.734e-05, "volume": 38915416446.0, "close_time": 1748620799999, "quote_volume": 681645.24197173, "trades": 5359, "taker_buy_base": 19594076863.0, "taker_buy_quote": 343087.10098329 }, { "timestamp": 1748620800000, "datetime": "2025-05-30T16:00:00", "open": 1.734e-05, "high": 1.742e-05, "low": 1.651e-05, "close": 1.717e-05, "volume": 73646099497.0, "close_time": 1748635199999, "quote_volume": 1246631.69396905, "trades": 9008, "taker_buy_base": 35820671032.0, "taker_buy_quote": 606494.23612154 }, { "timestamp": 1748635200000, "datetime": "2025-05-30T20:00:00", "open": 1.719e-05, "high": 1.719e-05, "low": 1.609e-05, "close": 1.621e-05, "volume": 36863207427.0, "close_time": 1748649599999, "quote_volume": 611884.45025116, "trades": 6239, "taker_buy_base": 17012708107.0, "taker_buy_quote": 282823.31974353 }, { "timestamp": 1748649600000, "datetime": "2025-05-31T00:00:00", "open": 1.62e-05, "high": 1.631e-05, "low": 1.542e-05, "close": 1.574e-05, "volume": 46971514996.0, "close_time": 1748663999999, "quote_volume": 744650.76887747, "trades": 11958, "taker_buy_base": 22896892298.0, "taker_buy_quote": 363206.71628016 }, { "timestamp": 1748664000000, "datetime": "2025-05-31T04:00:00", "open": 1.575e-05, "high": 1.603e-05, "low": 1.562e-05, "close": 1.597e-05, "volume": 39392309620.0, "close_time": 1748678399999, "quote_volume": 625337.35650096, "trades": 4151, "taker_buy_base": 21832274493.0, "taker_buy_quote": 346451.60753193 }, { "timestamp": 1748678400000, "datetime": "2025-05-31T08:00:00", "open": 1.597e-05, "high": 1.605e-05, "low": 1.561e-05, "close": 1.569e-05, "volume": 17933325878.0, "close_time": 1748692799999, "quote_volume": 282702.79834532, "trades": 3227, "taker_buy_base": 7866957244.0, "taker_buy_quote": 124097.91232676 }, { "timestamp": 1748692800000, "datetime": "2025-05-31T12:00:00", "open": 1.568e-05, "high": 1.674e-05, "low": 1.568e-05, "close": 1.644e-05, "volume": 39343356634.0, "close_time": 1748707199999, "quote_volume": 646027.82259623, "trades": 8001, "taker_buy_base": 20925083095.0, "taker_buy_quote": 343754.66634814 }, { "timestamp": 1748707200000, "datetime": "2025-05-31T16:00:00", "open": 1.644e-05, "high": 1.69e-05, "low": 1.638e-05, "close": 1.669e-05, "volume": 24072492907.0, "close_time": 1748721599999, "quote_volume": 401261.02653557, "trades": 5760, "taker_buy_base": 12043877699.0, "taker_buy_quote": 200952.51238769 }, { "timestamp": 1748721600000, "datetime": "2025-05-31T20:00:00", "open": 1.67e-05, "high": 1.683e-05, "low": 1.651e-05, "close": 1.657e-05, "volume": 20573591487.0, "close_time": 1748735999999, "quote_volume": 342747.83813614, "trades": 2862, "taker_buy_base": 8926903269.0, "taker_buy_quote": 148777.84070589 }, { "timestamp": 1748736000000, "datetime": "2025-06-01T00:00:00", "open": 1.657e-05, "high": 1.66e-05, "low": 1.617e-05, "close": 1.638e-05, "volume": 10676780773.0, "close_time": 1748750399999, "quote_volume": 175198.09724986, "trades": 2620, "taker_buy_base": 3596901802.0, "taker_buy_quote": 59020.5781956 }, { "timestamp": 1748750400000, "datetime": "2025-06-01T04:00:00", "open": 1.639e-05, "high": 1.667e-05, "low": 1.619e-05, "close": 1.631e-05, "volume": 11216376513.0, "close_time": 1748764799999, "quote_volume": 184078.56856124, "trades": 1362, "taker_buy_base": 5778514140.0, "taker_buy_quote": 95075.63331352 }, { "timestamp": 1748764800000, "datetime": "2025-06-01T08:00:00", "open": 1.631e-05, "high": 1.635e-05, "low": 1.593e-05, "close": 1.621e-05, "volume": 15606367376.0, "close_time": 1748779199999, "quote_volume": 252054.63960326, "trades": 1589, "taker_buy_base": 6754085854.0, "taker_buy_quote": 109396.25928997 }, { "timestamp": 1748779200000, "datetime": "2025-06-01T12:00:00", "open": 1.621e-05, "high": 1.655e-05, "low": 1.598e-05, "close": 1.647e-05, "volume": 16560015624.0, "close_time": 1748793599999, "quote_volume": 269898.93976746, "trades": 1689, "taker_buy_base": 10091639446.0, "taker_buy_quote": 164247.61453809 }, { "timestamp": 1748793600000, "datetime": "2025-06-01T16:00:00", "open": 1.647e-05, "high": 1.682e-05, "low": 1.629e-05, "close": 1.658e-05, "volume": 29789810991.0, "close_time": 1748807999999, "quote_volume": 494868.9116284, "trades": 2523, "taker_buy_base": 14327013613.0, "taker_buy_quote": 238172.84588776 }, { "timestamp": 1748808000000, "datetime": "2025-06-01T20:00:00", "open": 1.66e-05, "high": 1.699e-05, "low": 1.651e-05, "close": 1.687e-05, "volume": 16824420829.0, "close_time": 1748822399999, "quote_volume": 282938.01417966, "trades": 1297, "taker_buy_base": 9836662793.0, "taker_buy_quote": 165539.65121574 }, { "timestamp": 1748822400000, "datetime": "2025-06-02T00:00:00", "open": 1.688e-05, "high": 1.733e-05, "low": 1.656e-05, "close": 1.664e-05, "volume": 15916086395.0, "close_time": 1748836799999, "quote_volume": 269210.36890054, "trades": 2176, "taker_buy_base": 6436315728.0, "taker_buy_quote": 109159.74481445 }, { "timestamp": 1748836800000, "datetime": "2025-06-02T04:00:00", "open": 1.666e-05, "high": 1.694e-05, "low": 1.648e-05, "close": 1.673e-05, "volume": 13377430846.0, "close_time": 1748851199999, "quote_volume": 223279.86806182, "trades": 1601, "taker_buy_base": 7409978752.0, "taker_buy_quote": 123632.04867895 }, { "timestamp": 1748851200000, "datetime": "2025-06-02T08:00:00", "open": 1.674e-05, "high": 1.691e-05, "low": 1.631e-05, "close": 1.641e-05, "volume": 20639846115.0, "close_time": 1748865599999, "quote_volume": 340423.7055816, "trades": 3910, "taker_buy_base": 6396992367.0, "taker_buy_quote": 105688.04008047 }, { "timestamp": 1748865600000, "datetime": "2025-06-02T12:00:00", "open": 1.64e-05, "high": 1.71e-05, "low": 1.628e-05, "close": 1.673e-05, "volume": 30797342270.0, "close_time": 1748879999999, "quote_volume": 512916.11492082, "trades": 4909, "taker_buy_base": 16083626618.0, "taker_buy_quote": 268331.01298884 }, { "timestamp": 1748880000000, "datetime": "2025-06-02T16:00:00", "open": 1.674e-05, "high": 1.706e-05, "low": 1.654e-05, "close": 1.673e-05, "volume": 22033253248.0, "close_time": 1748894399999, "quote_volume": 369374.11340883, "trades": 2911, "taker_buy_base": 9603317920.0, "taker_buy_quote": 161134.81719608 }, { "timestamp": 1748894400000, "datetime": "2025-06-02T20:00:00", "open": 1.671e-05, "high": 1.764e-05, "low": 1.671e-05, "close": 1.747e-05, "volume": 34424058756.0, "close_time": 1748908799999, "quote_volume": 595262.37162494, "trades": 3915, "taker_buy_base": 19800029175.0, "taker_buy_quote": 342482.39325702 }, { "timestamp": 1748908800000, "datetime": "2025-06-03T00:00:00", "open": 1.748e-05, "high": 1.812e-05, "low": 1.74e-05, "close": 1.761e-05, "volume": 22513925147.0, "close_time": 1748923199999, "quote_volume": 398418.55271352, "trades": 3832, "taker_buy_base": 11013997753.0, "taker_buy_quote": 195114.2154169 }, { "timestamp": 1748923200000, "datetime": "2025-06-03T04:00:00", "open": 1.76e-05, "high": 1.777e-05, "low": 1.738e-05, "close": 1.757e-05, "volume": 11045355423.0, "close_time": 1748937599999, "quote_volume": 194188.22137924, "trades": 1985, "taker_buy_base": 5753883464.0, "taker_buy_quote": 101254.19266196 }, { "timestamp": 1748937600000, "datetime": "2025-06-03T08:00:00", "open": 1.758e-05, "high": 1.76e-05, "low": 1.727e-05, "close": 1.744e-05, "volume": 15692898331.0, "close_time": 1748951999999, "quote_volume": 273583.52185949, "trades": 2367, "taker_buy_base": 6650115985.0, "taker_buy_quote": 115919.82554919 }, { "timestamp": 1748952000000, "datetime": "2025-06-03T12:00:00", "open": 1.741e-05, "high": 1.788e-05, "low": 1.728e-05, "close": 1.765e-05, "volume": 32505557982.0, "close_time": 1748966399999, "quote_volume": 572240.40709506, "trades": 4242, "taker_buy_base": 17541426576.0, "taker_buy_quote": 309193.66968488 }, { "timestamp": 1748966400000, "datetime": "2025-06-03T16:00:00", "open": 1.765e-05, "high": 1.768e-05, "low": 1.737e-05, "close": 1.759e-05, "volume": 16460684799.0, "close_time": 1748980799999, "quote_volume": 288771.79503553, "trades": 2174, "taker_buy_base": 8612384649.0, "taker_buy_quote": 151281.35583598 }, { "timestamp": 1748980800000, "datetime": "2025-06-03T20:00:00", "open": 1.757e-05, "high": 1.759e-05, "low": 1.659e-05, "close": 1.676e-05, "volume": 48971795644.0, "close_time": 1748995199999, "quote_volume": 828847.95608429, "trades": 4415, "taker_buy_base": 18895932595.0, "taker_buy_quote": 319287.12236819 }, { "timestamp": 1748995200000, "datetime": "2025-06-04T00:00:00", "open": 1.677e-05, "high": 1.71e-05, "low": 1.662e-05, "close": 1.694e-05, "volume": 13912334067.0, "close_time": 1749009599999, "quote_volume": 235316.73607478, "trades": 1703, "taker_buy_base": 6807156127.0, "taker_buy_quote": 114958.98977756 }, { "timestamp": 1749009600000, "datetime": "2025-06-04T04:00:00", "open": 1.696e-05, "high": 1.702e-05, "low": 1.678e-05, "close": 1.688e-05, "volume": 13984069619.0, "close_time": 1749023999999, "quote_volume": 236322.11241396, "trades": 1511, "taker_buy_base": 7739435152.0, "taker_buy_quote": 130829.97101319 }, { "timestamp": 1749024000000, "datetime": "2025-06-04T08:00:00", "open": 1.691e-05, "high": 1.707e-05, "low": 1.658e-05, "close": 1.661e-05, "volume": 24106893901.0, "close_time": 1749038399999, "quote_volume": 405694.94428586, "trades": 2168, "taker_buy_base": 11916738957.0, "taker_buy_quote": 200295.32757347 }, { "timestamp": 1749038400000, "datetime": "2025-06-04T12:00:00", "open": 1.662e-05, "high": 1.672e-05, "low": 1.617e-05, "close": 1.665e-05, "volume": 40864461370.0, "close_time": 1749052799999, "quote_volume": 671570.38124221, "trades": 4226, "taker_buy_base": 20262837212.0, "taker_buy_quote": 333451.98485477 }, { "timestamp": 1749052800000, "datetime": "2025-06-04T16:00:00", "open": 1.664e-05, "high": 1.664e-05, "low": 1.606e-05, "close": 1.607e-05, "volume": 25696847756.0, "close_time": 1749067199999, "quote_volume": 418202.85409328, "trades": 2729, "taker_buy_base": 8689155188.0, "taker_buy_quote": 141799.56768849 }, { "timestamp": 1749067200000, "datetime": "2025-06-04T20:00:00", "open": 1.606e-05, "high": 1.608e-05, "low": 1.564e-05, "close": 1.573e-05, "volume": 21629083175.0, "close_time": 1749081599999, "quote_volume": 342551.7736253, "trades": 2700, "taker_buy_base": 12153563447.0, "taker_buy_quote": 192433.03791145 }, { "timestamp": 1749081600000, "datetime": "2025-06-05T00:00:00", "open": 1.571e-05, "high": 1.596e-05, "low": 1.56e-05, "close": 1.579e-05, "volume": 9744295570.0, "close_time": 1749095999999, "quote_volume": 153654.94341217, "trades": 1535, "taker_buy_base": 5596102980.0, "taker_buy_quote": 88233.80732914 }, { "timestamp": 1749096000000, "datetime": "2025-06-05T04:00:00", "open": 1.578e-05, "high": 1.593e-05, "low": 1.553e-05, "close": 1.573e-05, "volume": 27474421306.0, "close_time": 1749110399999, "quote_volume": 430580.70452589, "trades": 2621, "taker_buy_base": 17594182358.0, "taker_buy_quote": 275824.52473564 }, { "timestamp": 1749110400000, "datetime": "2025-06-05T08:00:00", "open": 1.574e-05, "high": 1.595e-05, "low": 1.554e-05, "close": 1.565e-05, "volume": 11733118098.0, "close_time": 1749124799999, "quote_volume": 184463.28994305, "trades": 1927, "taker_buy_base": 5573036907.0, "taker_buy_quote": 87747.01353919 }, { "timestamp": 1749124800000, "datetime": "2025-06-05T12:00:00", "open": 1.563e-05, "high": 1.61e-05, "low": 1.514e-05, "close": 1.544e-05, "volume": 51944610789.0, "close_time": 1749139199999, "quote_volume": 809693.30177372, "trades": 6069, "taker_buy_base": 19944629390.0, "taker_buy_quote": 310454.97264217 }, { "timestamp": 1749139200000, "datetime": "2025-06-05T16:00:00", "open": 1.544e-05, "high": 1.548e-05, "low": 1.442e-05, "close": 1.468e-05, "volume": 61114323440.0, "close_time": 1749153599999, "quote_volume": 910272.38888905, "trades": 8935, "taker_buy_base": 27804474394.0, "taker_buy_quote": 414202.70215658 }, { "timestamp": 1749153600000, "datetime": "2025-06-05T20:00:00", "open": 1.468e-05, "high": 1.472e-05, "low": 1.413e-05, "close": 1.455e-05, "volume": 67079904551.0, "close_time": 1749167999999, "quote_volume": 965387.97243165, "trades": 7762, "taker_buy_base": 33128683909.0, "taker_buy_quote": 476968.72755848 }, { "timestamp": 1749168000000, "datetime": "2025-06-06T00:00:00", "open": 1.455e-05, "high": 1.492e-05, "low": 1.451e-05, "close": 1.479e-05, "volume": 18169382537.0, "close_time": 1749182399999, "quote_volume": 268050.39839323, "trades": 2127, "taker_buy_base": 8921763043.0, "taker_buy_quote": 131628.79078745 }, { "timestamp": 1749182400000, "datetime": "2025-06-06T04:00:00", "open": 1.481e-05, "high": 1.515e-05, "low": 1.477e-05, "close": 1.506e-05, "volume": 25326567566.0, "close_time": 1749196799999, "quote_volume": 379528.44422536, "trades": 2129, "taker_buy_base": 12093227545.0, "taker_buy_quote": 181446.21464145 }, { "timestamp": 1749196800000, "datetime": "2025-06-06T08:00:00", "open": 1.507e-05, "high": 1.518e-05, "low": 1.492e-05, "close": 1.512e-05, "volume": 17513727469.0, "close_time": 1749211199999, "quote_volume": 263665.6680221, "trades": 1671, "taker_buy_base": 7517356687.0, "taker_buy_quote": 113199.43038337 }, { "timestamp": 1749211200000, "datetime": "2025-06-06T12:00:00", "open": 1.514e-05, "high": 1.576e-05, "low": 1.511e-05, "close": 1.552e-05, "volume": 46810078671.0, "close_time": 1749225599999, "quote_volume": 720693.18551767, "trades": 4393, "taker_buy_base": 24275677769.0, "taker_buy_quote": 374704.73231147 }, { "timestamp": 1749225600000, "datetime": "2025-06-06T16:00:00", "open": 1.552e-05, "high": 1.553e-05, "low": 1.479e-05, "close": 1.484e-05, "volume": 21241738460.0, "close_time": 1749239999999, "quote_volume": 319754.09960231, "trades": 3017, "taker_buy_base": 8872286291.0, "taker_buy_quote": 133271.46802098 }, { "timestamp": 1749240000000, "datetime": "2025-06-06T20:00:00", "open": 1.485e-05, "high": 1.508e-05, "low": 1.481e-05, "close": 1.482e-05, "volume": 10993441472.0, "close_time": 1749254399999, "quote_volume": 164015.42917611, "trades": 1749, "taker_buy_base": 4229980610.0, "taker_buy_quote": 63126.57071062 }, { "timestamp": 1749254400000, "datetime": "2025-06-07T00:00:00", "open": 1.483e-05, "high": 1.558e-05, "low": 1.474e-05, "close": 1.55e-05, "volume": 13175060977.0, "close_time": 1749268799999, "quote_volume": 199736.38915527, "trades": 2631, "taker_buy_base": 6625256214.0, "taker_buy_quote": 100545.37260486 }, { "timestamp": 1749268800000, "datetime": "2025-06-07T04:00:00", "open": 1.553e-05, "high": 1.587e-05, "low": 1.534e-05, "close": 1.562e-05, "volume": 13078453271.0, "close_time": 1749283199999, "quote_volume": 203668.29515032, "trades": 2746, "taker_buy_base": 6224083127.0, "taker_buy_quote": 96823.19025556 }, { "timestamp": 1749283200000, "datetime": "2025-06-07T08:00:00", "open": 1.565e-05, "high": 1.569e-05, "low": 1.541e-05, "close": 1.557e-05, "volume": 11312873225.0, "close_time": 1749297599999, "quote_volume": 175883.75736118, "trades": 1777, "taker_buy_base": 5455960957.0, "taker_buy_quote": 84867.91534932 }, { "timestamp": 1749297600000, "datetime": "2025-06-07T12:00:00", "open": 1.556e-05, "high": 1.57e-05, "low": 1.545e-05, "close": 1.555e-05, "volume": 13226729650.0, "close_time": 1749311999999, "quote_volume": 206310.84032488, "trades": 2078, "taker_buy_base": 7233952135.0, "taker_buy_quote": 112921.74792609 }, { "timestamp": 1749312000000, "datetime": "2025-06-07T16:00:00", "open": 1.554e-05, "high": 1.559e-05, "low": 1.53e-05, "close": 1.551e-05, "volume": 10991752360.0, "close_time": 1749326399999, "quote_volume": 169744.84486628, "trades": 1660, "taker_buy_base": 4831058419.0, "taker_buy_quote": 74720.87882696 }, { "timestamp": 1749326400000, "datetime": "2025-06-07T20:00:00", "open": 1.551e-05, "high": 1.564e-05, "low": 1.549e-05, "close": 1.554e-05, "volume": 12155195198.0, "close_time": 1749340799999, "quote_volume": 189329.74122853, "trades": 1207, "taker_buy_base": 7234828075.0, "taker_buy_quote": 112705.2279329 }, { "timestamp": 1749340800000, "datetime": "2025-06-08T00:00:00", "open": 1.554e-05, "high": 1.559e-05, "low": 1.532e-05, "close": 1.533e-05, "volume": 9105521691.0, "close_time": 1749355199999, "quote_volume": 140221.44703633, "trades": 1347, "taker_buy_base": 2727768496.0, "taker_buy_quote": 42080.87103476 }, { "timestamp": 1749355200000, "datetime": "2025-06-08T04:00:00", "open": 1.533e-05, "high": 1.548e-05, "low": 1.518e-05, "close": 1.521e-05, "volume": 5416182177.0, "close_time": 1749369599999, "quote_volume": 83080.36674626, "trades": 1247, "taker_buy_base": 1964321532.0, "taker_buy_quote": 30138.08741686 }, { "timestamp": 1749369600000, "datetime": "2025-06-08T08:00:00", "open": 1.521e-05, "high": 1.555e-05, "low": 1.508e-05, "close": 1.551e-05, "volume": 17788628908.0, "close_time": 1749383999999, "quote_volume": 272210.830503, "trades": 2070, "taker_buy_base": 9215399467.0, "taker_buy_quote": 140765.08392243 }, { "timestamp": 1749384000000, "datetime": "2025-06-08T12:00:00", "open": 1.553e-05, "high": 1.579e-05, "low": 1.537e-05, "close": 1.573e-05, "volume": 12884696447.0, "close_time": 1749398399999, "quote_volume": 201124.57796791, "trades": 4283, "taker_buy_base": 6067550391.0, "taker_buy_quote": 94733.9199405 }, { "timestamp": 1749398400000, "datetime": "2025-06-08T16:00:00", "open": 1.573e-05, "high": 1.612e-05, "low": 1.573e-05, "close": 1.596e-05, "volume": 28048078001.0, "close_time": 1749412799999, "quote_volume": 447811.85308596, "trades": 6002, "taker_buy_base": 12120090343.0, "taker_buy_quote": 193559.95325735 }, { "timestamp": 1749412800000, "datetime": "2025-06-08T20:00:00", "open": 1.598e-05, "high": 1.631e-05, "low": 1.574e-05, "close": 1.579e-05, "volume": 27522471785.0, "close_time": 1749427199999, "quote_volume": 441564.96443513, "trades": 4917, "taker_buy_base": 13349199321.0, "taker_buy_quote": 214465.37280206 }, { "timestamp": 1749427200000, "datetime": "2025-06-09T00:00:00", "open": 1.579e-05, "high": 1.59e-05, "low": 1.562e-05, "close": 1.57e-05, "volume": 9171076602.0, "close_time": 1749441599999, "quote_volume": 144304.0500085, "trades": 3231, "taker_buy_base": 4076290998.0, "taker_buy_quote": 64099.31748274 }, { "timestamp": 1749441600000, "datetime": "2025-06-09T04:00:00", "open": 1.569e-05, "high": 1.582e-05, "low": 1.548e-05, "close": 1.566e-05, "volume": 10050152994.0, "close_time": 1749455999999, "quote_volume": 156952.20638509, "trades": 2067, "taker_buy_base": 5055624923.0, "taker_buy_quote": 79034.04443716 }, { "timestamp": 1749456000000, "datetime": "2025-06-09T08:00:00", "open": 1.567e-05, "high": 1.643e-05, "low": 1.554e-05, "close": 1.628e-05, "volume": 26500277514.0, "close_time": 1749470399999, "quote_volume": 427210.12344382, "trades": 6621, "taker_buy_base": 14988195333.0, "taker_buy_quote": 241564.31930678 }, { "timestamp": 1749470400000, "datetime": "2025-06-09T12:00:00", "open": 1.63e-05, "high": 1.64e-05, "low": 1.587e-05, "close": 1.622e-05, "volume": 41485597822.0, "close_time": 1749484799999, "quote_volume": 672197.70093014, "trades": 7921, "taker_buy_base": 16167679252.0, "taker_buy_quote": 261565.24876943 }, { "timestamp": 1749484800000, "datetime": "2025-06-09T16:00:00", "open": 1.622e-05, "high": 1.673e-05, "low": 1.622e-05, "close": 1.655e-05, "volume": 30103418129.0, "close_time": 1749499199999, "quote_volume": 499050.77996877, "trades": 4939, "taker_buy_base": 15314315708.0, "taker_buy_quote": 253935.23972046 }, { "timestamp": 1749499200000, "datetime": "2025-06-09T20:00:00", "open": 1.656e-05, "high": 1.745e-05, "low": 1.654e-05, "close": 1.744e-05, "volume": 47119479132.0, "close_time": 1749513599999, "quote_volume": 808739.22883834, "trades": 4486, "taker_buy_base": 25926695456.0, "taker_buy_quote": 444118.02412798 }, { "timestamp": 1749513600000, "datetime": "2025-06-10T00:00:00", "open": 1.742e-05, "high": 1.767e-05, "low": 1.716e-05, "close": 1.722e-05, "volume": 16942806883.0, "close_time": 1749527999999, "quote_volume": 294718.00636911, "trades": 2458, "taker_buy_base": 7921038032.0, "taker_buy_quote": 137909.12869193 }, { "timestamp": 1749528000000, "datetime": "2025-06-10T04:00:00", "open": 1.723e-05, "high": 1.739e-05, "low": 1.697e-05, "close": 1.726e-05, "volume": 24456543413.0, "close_time": 1749542399999, "quote_volume": 419857.037125, "trades": 2265, "taker_buy_base": 12139722533.0, "taker_buy_quote": 209026.57528412 }, { "timestamp": 1749542400000, "datetime": "2025-06-10T08:00:00", "open": 1.726e-05, "high": 1.777e-05, "low": 1.712e-05, "close": 1.767e-05, "volume": 55066150341.0, "close_time": 1749556799999, "quote_volume": 961428.36968856, "trades": 3334, "taker_buy_base": 21695822837.0, "taker_buy_quote": 378259.76285605 }, { "timestamp": 1749556800000, "datetime": "2025-06-10T12:00:00", "open": 1.769e-05, "high": 1.794e-05, "low": 1.701e-05, "close": 1.731e-05, "volume": 58269542000.0, "close_time": 1749571199999, "quote_volume": 1021637.73657419, "trades": 4123, "taker_buy_base": 27045986222.0, "taker_buy_quote": 475696.06827502 }, { "timestamp": 1749571200000, "datetime": "2025-06-10T16:00:00", "open": 1.732e-05, "high": 1.782e-05, "low": 1.706e-05, "close": 1.748e-05, "volume": 50740661891.0, "close_time": 1749585599999, "quote_volume": 887032.62252244, "trades": 3621, "taker_buy_base": 24856617644.0, "taker_buy_quote": 435296.31464242 }, { "timestamp": 1749585600000, "datetime": "2025-06-10T20:00:00", "open": 1.747e-05, "high": 1.796e-05, "low": 1.73e-05, "close": 1.795e-05, "volume": 27409337979.0, "close_time": 1749599999999, "quote_volume": 483963.33317794, "trades": 2517, "taker_buy_base": 13132110085.0, "taker_buy_quote": 231932.72560663 }, { "timestamp": 1749600000000, "datetime": "2025-06-11T00:00:00", "open": 1.797e-05, "high": 1.799e-05, "low": 1.738e-05, "close": 1.777e-05, "volume": 21120650421.0, "close_time": 1749614399999, "quote_volume": 372250.92806273, "trades": 1940, "taker_buy_base": 10749472153.0, "taker_buy_quote": 189508.72919084 }, { "timestamp": 1749614400000, "datetime": "2025-06-11T04:00:00", "open": 1.777e-05, "high": 1.787e-05, "low": 1.757e-05, "close": 1.782e-05, "volume": 18983442379.0, "close_time": 1749628799999, "quote_volume": 335731.91946253, "trades": 1379, "taker_buy_base": 8837895199.0, "taker_buy_quote": 156305.99232419 }, { "timestamp": 1749628800000, "datetime": "2025-06-11T08:00:00", "open": 1.784e-05, "high": 1.792e-05, "low": 1.717e-05, "close": 1.733e-05, "volume": 35441481132.0, "close_time": 1749643199999, "quote_volume": 618676.15364212, "trades": 2591, "taker_buy_base": 14377324731.0, "taker_buy_quote": 251193.11168423 }, { "timestamp": 1749643200000, "datetime": "2025-06-11T12:00:00", "open": 1.734e-05, "high": 1.826e-05, "low": 1.726e-05, "close": 1.813e-05, "volume": 59328186311.0, "close_time": 1749657599999, "quote_volume": 1059277.75808489, "trades": 4542, "taker_buy_base": 29678032651.0, "taker_buy_quote": 529519.19408096 }, { "timestamp": 1749657600000, "datetime": "2025-06-11T16:00:00", "open": 1.814e-05, "high": 1.829e-05, "low": 1.718e-05, "close": 1.726e-05, "volume": 54783544606.0, "close_time": 1749671999999, "quote_volume": 964221.54203071, "trades": 3858, "taker_buy_base": 27104784172.0, "taker_buy_quote": 476569.02452704 }, { "timestamp": 1749672000000, "datetime": "2025-06-11T20:00:00", "open": 1.725e-05, "high": 1.734e-05, "low": 1.655e-05, "close": 1.678e-05, "volume": 44504012645.0, "close_time": 1749686399999, "quote_volume": 754398.44411895, "trades": 3144, "taker_buy_base": 17830451068.0, "taker_buy_quote": 301986.38391691 }, { "timestamp": 1749686400000, "datetime": "2025-06-12T00:00:00", "open": 1.678e-05, "high": 1.678e-05, "low": 1.638e-05, "close": 1.644e-05, "volume": 19728914711.0, "close_time": 1749700799999, "quote_volume": 327028.48874264, "trades": 2109, "taker_buy_base": 11651298089.0, "taker_buy_quote": 193165.15785948 }, { "timestamp": 1749700800000, "datetime": "2025-06-12T04:00:00", "open": 1.644e-05, "high": 1.657e-05, "low": 1.629e-05, "close": 1.636e-05, "volume": 19217081802.0, "close_time": 1749715199999, "quote_volume": 315967.09776645, "trades": 1890, "taker_buy_base": 8482921456.0, "taker_buy_quote": 139594.10709669 }, { "timestamp": 1749715200000, "datetime": "2025-06-12T08:00:00", "open": 1.635e-05, "high": 1.648e-05, "low": 1.608e-05, "close": 1.611e-05, "volume": 24020049040.0, "close_time": 1749729599999, "quote_volume": 391389.18938537, "trades": 1742, "taker_buy_base": 11087857041.0, "taker_buy_quote": 180923.26874274 }, { "timestamp": 1749729600000, "datetime": "2025-06-12T12:00:00", "open": 1.611e-05, "high": 1.656e-05, "low": 1.587e-05, "close": 1.594e-05, "volume": 45746115694.0, "close_time": 1749743999999, "quote_volume": 743422.797016, "trades": 2807, "taker_buy_base": 21785570950.0, "taker_buy_quote": 354991.68164457 }, { "timestamp": 1749744000000, "datetime": "2025-06-12T16:00:00", "open": 1.592e-05, "high": 1.635e-05, "low": 1.558e-05, "close": 1.566e-05, "volume": 49590797189.0, "close_time": 1749758399999, "quote_volume": 791241.68462666, "trades": 2796, "taker_buy_base": 22185923320.0, "taker_buy_quote": 355192.05422794 }, { "timestamp": 1749758400000, "datetime": "2025-06-12T20:00:00", "open": 1.565e-05, "high": 1.576e-05, "low": 1.527e-05, "close": 1.533e-05, "volume": 36763059120.0, "close_time": 1749772799999, "quote_volume": 567995.50974051, "trades": 2443, "taker_buy_base": 22227782263.0, "taker_buy_quote": 343428.17482733 }, { "timestamp": 1749772800000, "datetime": "2025-06-13T00:00:00", "open": 1.533e-05, "high": 1.533e-05, "low": 1.372e-05, "close": 1.423e-05, "volume": 106189986348.0, "close_time": 1749787199999, "quote_volume": 1510525.22875072, "trades": 7676, "taker_buy_base": 50096535761.0, "taker_buy_quote": 710665.10707172 }, { "timestamp": 1749787200000, "datetime": "2025-06-13T04:00:00", "open": 1.42e-05, "high": 1.422e-05, "low": 1.38e-05, "close": 1.403e-05, "volume": 44035032205.0, "close_time": 1749801599999, "quote_volume": 617527.64243003, "trades": 3408, "taker_buy_base": 22101266223.0, "taker_buy_quote": 310088.08375755 }, { "timestamp": 1749801600000, "datetime": "2025-06-13T08:00:00", "open": 1.403e-05, "high": 1.444e-05, "low": 1.392e-05, "close": 1.441e-05, "volume": 39785988274.0, "close_time": 1749815999999, "quote_volume": 563841.27865179, "trades": 2724, "taker_buy_base": 22063222152.0, "taker_buy_quote": 313210.17510088 }, { "timestamp": 1749816000000, "datetime": "2025-06-13T12:00:00", "open": 1.443e-05, "high": 1.503e-05, "low": 1.414e-05, "close": 1.49e-05, "volume": 83661541573.0, "close_time": 1749830399999, "quote_volume": 1217774.76407164, "trades": 5282, "taker_buy_base": 38919842942.0, "taker_buy_quote": 567033.6061445 }, { "timestamp": 1749830400000, "datetime": "2025-06-13T16:00:00", "open": 1.49e-05, "high": 1.514e-05, "low": 1.435e-05, "close": 1.451e-05, "volume": 50085524222.0, "close_time": 1749844799999, "quote_volume": 735263.14825764, "trades": 3087, "taker_buy_base": 21300042091.0, "taker_buy_quote": 313337.36411688 }, { "timestamp": 1749844800000, "datetime": "2025-06-13T20:00:00", "open": 1.452e-05, "high": 1.505e-05, "low": 1.448e-05, "close": 1.5e-05, "volume": 30595388784.0, "close_time": 1749859199999, "quote_volume": 453319.43253047, "trades": 2046, "taker_buy_base": 15725102330.0, "taker_buy_quote": 233044.32058497 }, { "timestamp": 1749859200000, "datetime": "2025-06-14T00:00:00", "open": 1.501e-05, "high": 1.513e-05, "low": 1.476e-05, "close": 1.487e-05, "volume": 15200311686.0, "close_time": 1749873599999, "quote_volume": 226895.27275637, "trades": 1576, "taker_buy_base": 6195011316.0, "taker_buy_quote": 92575.59400804 }, { "timestamp": 1749873600000, "datetime": "2025-06-14T04:00:00", "open": 1.486e-05, "high": 1.503e-05, "low": 1.475e-05, "close": 1.489e-05, "volume": 13751321681.0, "close_time": 1749887999999, "quote_volume": 204823.17454028, "trades": 1673, "taker_buy_base": 5450094264.0, "taker_buy_quote": 81246.73224739 }, { "timestamp": 1749888000000, "datetime": "2025-06-14T08:00:00", "open": 1.489e-05, "high": 1.491e-05, "low": 1.469e-05, "close": 1.484e-05, "volume": 19204756936.0, "close_time": 1749902399999, "quote_volume": 283979.33583276, "trades": 1748, "taker_buy_base": 9405814379.0, "taker_buy_quote": 139156.87792835 }, { "timestamp": 1749902400000, "datetime": "2025-06-14T12:00:00", "open": 1.484e-05, "high": 1.503e-05, "low": 1.457e-05, "close": 1.468e-05, "volume": 28255585126.0, "close_time": 1749916799999, "quote_volume": 418928.65136889, "trades": 2570, "taker_buy_base": 14477235652.0, "taker_buy_quote": 214690.88719962 }, { "timestamp": 1749916800000, "datetime": "2025-06-14T16:00:00", "open": 1.469e-05, "high": 1.478e-05, "low": 1.439e-05, "close": 1.458e-05, "volume": 30242455659.0, "close_time": 1749931199999, "quote_volume": 441845.09702414, "trades": 2368, "taker_buy_base": 14942980206.0, "taker_buy_quote": 218588.94360069 }, { "timestamp": 1749931200000, "datetime": "2025-06-14T20:00:00", "open": 1.459e-05, "high": 1.484e-05, "low": 1.445e-05, "close": 1.474e-05, "volume": 35282548483.0, "close_time": 1749945599999, "quote_volume": 516193.25681532, "trades": 2751, "taker_buy_base": 16528194058.0, "taker_buy_quote": 242102.83266713 }, { "timestamp": 1749945600000, "datetime": "2025-06-15T00:00:00", "open": 1.474e-05, "high": 1.486e-05, "low": 1.471e-05, "close": 1.481e-05, "volume": 11981325806.0, "close_time": 1749959999999, "quote_volume": 177177.41753169, "trades": 1096, "taker_buy_base": 7482915217.0, "taker_buy_quote": 110632.14551551 }, { "timestamp": 1749960000000, "datetime": "2025-06-15T04:00:00", "open": 1.482e-05, "high": 1.503e-05, "low": 1.472e-05, "close": 1.48e-05, "volume": 18541984932.0, "close_time": 1749974399999, "quote_volume": 275929.81672891, "trades": 1603, "taker_buy_base": 8417145846.0, "taker_buy_quote": 125424.82521275 }, { "timestamp": 1749974400000, "datetime": "2025-06-15T08:00:00", "open": 1.479e-05, "high": 1.485e-05, "low": 1.458e-05, "close": 1.47e-05, "volume": 29078850793.0, "close_time": 1749988799999, "quote_volume": 427720.16880506, "trades": 2439, "taker_buy_base": 13891216842.0, "taker_buy_quote": 204709.28145549 }, { "timestamp": 1749988800000, "datetime": "2025-06-15T12:00:00", "open": 1.47e-05, "high": 1.529e-05, "low": 1.466e-05, "close": 1.505e-05, "volume": 45337802163.0, "close_time": 1750003199999, "quote_volume": 680017.54436147, "trades": 3640, "taker_buy_base": 25225473718.0, "taker_buy_quote": 377829.86109346 }, { "timestamp": 1750003200000, "datetime": "2025-06-15T16:00:00", "open": 1.505e-05, "high": 1.514e-05, "low": 1.488e-05, "close": 1.493e-05, "volume": 31777378507.0, "close_time": 1750017599999, "quote_volume": 477210.39513641, "trades": 2295, "taker_buy_base": 13369932808.0, "taker_buy_quote": 200820.27499187 }, { "timestamp": 1750017600000, "datetime": "2025-06-15T20:00:00", "open": 1.494e-05, "high": 1.511e-05, "low": 1.461e-05, "close": 1.505e-05, "volume": 27455457135.0, "close_time": 1750031999999, "quote_volume": 408097.98646054, "trades": 2886, "taker_buy_base": 15118699868.0, "taker_buy_quote": 224653.80981539 }, { "timestamp": 1750032000000, "datetime": "2025-06-16T00:00:00", "open": 1.507e-05, "high": 1.546e-05, "low": 1.479e-05, "close": 1.533e-05, "volume": 35802420709.0, "close_time": 1750046399999, "quote_volume": 543631.58589734, "trades": 3147, "taker_buy_base": 19207408733.0, "taker_buy_quote": 292189.85078957 }, { "timestamp": 1750046400000, "datetime": "2025-06-16T04:00:00", "open": 1.533e-05, "high": 1.578e-05, "low": 1.533e-05, "close": 1.574e-05, "volume": 39984064146.0, "close_time": 1750060799999, "quote_volume": 624380.66601396, "trades": 3181, "taker_buy_base": 24565527300.0, "taker_buy_quote": 383677.83865821 }, { "timestamp": 1750060800000, "datetime": "2025-06-16T08:00:00", "open": 1.574e-05, "high": 1.58e-05, "low": 1.545e-05, "close": 1.561e-05, "volume": 26716997344.0, "close_time": 1750075199999, "quote_volume": 418073.82581664, "trades": 2210, "taker_buy_base": 9792456574.0, "taker_buy_quote": 153147.98831911 }, { "timestamp": 1750075200000, "datetime": "2025-06-16T12:00:00", "open": 1.561e-05, "high": 1.589e-05, "low": 1.543e-05, "close": 1.564e-05, "volume": 30783372352.0, "close_time": 1750089599999, "quote_volume": 482492.93135586, "trades": 3236, "taker_buy_base": 12094764867.0, "taker_buy_quote": 189659.50455313 }, { "timestamp": 1750089600000, "datetime": "2025-06-16T16:00:00", "open": 1.566e-05, "high": 1.589e-05, "low": 1.559e-05, "close": 1.576e-05, "volume": 9220800823.0, "close_time": 1750103999999, "quote_volume": 144895.87746737, "trades": 1512, "taker_buy_base": 5340074931.0, "taker_buy_quote": 83932.79663398 }, { "timestamp": 1750104000000, "datetime": "2025-06-16T20:00:00", "open": 1.573e-05, "high": 1.584e-05, "low": 1.467e-05, "close": 1.473e-05, "volume": 52482517076.0, "close_time": 1750118399999, "quote_volume": 802252.78899565, "trades": 4605, "taker_buy_base": 20217508630.0, "taker_buy_quote": 309605.0197809 }, { "timestamp": 1750118400000, "datetime": "2025-06-17T00:00:00", "open": 1.472e-05, "high": 1.503e-05, "low": 1.443e-05, "close": 1.491e-05, "volume": 46655698721.0, "close_time": 1750132799999, "quote_volume": 690053.82565116, "trades": 6172, "taker_buy_base": 23547902795.0, "taker_buy_quote": 348975.57855268 }, { "timestamp": 1750132800000, "datetime": "2025-06-17T04:00:00", "open": 1.491e-05, "high": 1.494e-05, "low": 1.456e-05, "close": 1.463e-05, "volume": 28367345344.0, "close_time": 1750147199999, "quote_volume": 417844.65373567, "trades": 3118, "taker_buy_base": 11862898242.0, "taker_buy_quote": 175047.57571784 }, { "timestamp": 1750147200000, "datetime": "2025-06-17T08:00:00", "open": 1.462e-05, "high": 1.466e-05, "low": 1.431e-05, "close": 1.44e-05, "volume": 30518312542.0, "close_time": 1750161599999, "quote_volume": 440943.95921951, "trades": 3166, "taker_buy_base": 12476424771.0, "taker_buy_quote": 180356.02556744 }, { "timestamp": 1750161600000, "datetime": "2025-06-17T12:00:00", "open": 1.44e-05, "high": 1.455e-05, "low": 1.385e-05, "close": 1.402e-05, "volume": 56279238485.0, "close_time": 1750175999999, "quote_volume": 800300.69219012, "trades": 6657, "taker_buy_base": 23421152907.0, "taker_buy_quote": 333677.33501145 }, { "timestamp": 1750176000000, "datetime": "2025-06-17T16:00:00", "open": 1.402e-05, "high": 1.452e-05, "low": 1.375e-05, "close": 1.435e-05, "volume": 60518527342.0, "close_time": 1750190399999, "quote_volume": 850271.81287202, "trades": 7938, "taker_buy_base": 31574840191.0, "taker_buy_quote": 444529.02909714 }, { "timestamp": 1750190400000, "datetime": "2025-06-17T20:00:00", "open": 1.436e-05, "high": 1.442e-05, "low": 1.397e-05, "close": 1.409e-05, "volume": 25492711595.0, "close_time": 1750204799999, "quote_volume": 361047.60498392, "trades": 3147, "taker_buy_base": 12131146533.0, "taker_buy_quote": 171792.59036338 }, { "timestamp": 1750204800000, "datetime": "2025-06-18T00:00:00", "open": 1.411e-05, "high": 1.429e-05, "low": 1.396e-05, "close": 1.403e-05, "volume": 16581457344.0, "close_time": 1750219199999, "quote_volume": 233798.32832108, "trades": 2833, "taker_buy_base": 7744901170.0, "taker_buy_quote": 109225.63215504 }, { "timestamp": 1750219200000, "datetime": "2025-06-18T04:00:00", "open": 1.404e-05, "high": 1.429e-05, "low": 1.401e-05, "close": 1.42e-05, "volume": 14789969529.0, "close_time": 1750233599999, "quote_volume": 209320.04427477, "trades": 2806, "taker_buy_base": 7477299184.0, "taker_buy_quote": 105924.27910361 }, { "timestamp": 1750233600000, "datetime": "2025-06-18T08:00:00", "open": 1.42e-05, "high": 1.426e-05, "low": 1.36e-05, "close": 1.382e-05, "volume": 31655060236.0, "close_time": 1750247999999, "quote_volume": 438005.2710944, "trades": 4697, "taker_buy_base": 16612284768.0, "taker_buy_quote": 229855.12572151 }, { "timestamp": 1750248000000, "datetime": "2025-06-18T12:00:00", "open": 1.38e-05, "high": 1.393e-05, "low": 1.331e-05, "close": 1.377e-05, "volume": 65599848826.0, "close_time": 1750262399999, "quote_volume": 895427.76920122, "trades": 8779, "taker_buy_base": 33758835929.0, "taker_buy_quote": 461055.1561437 }, { "timestamp": 1750262400000, "datetime": "2025-06-18T16:00:00", "open": 1.377e-05, "high": 1.409e-05, "low": 1.368e-05, "close": 1.382e-05, "volume": 42163882942.0, "close_time": 1750276799999, "quote_volume": 585690.65149493, "trades": 7394, "taker_buy_base": 21920384726.0, "taker_buy_quote": 304459.97731099 }, { "timestamp": 1750276800000, "datetime": "2025-06-18T20:00:00", "open": 1.384e-05, "high": 1.436e-05, "low": 1.377e-05, "close": 1.432e-05, "volume": 38736006075.0, "close_time": 1750291199999, "quote_volume": 548373.57909596, "trades": 3420, "taker_buy_base": 21972647795.0, "taker_buy_quote": 311225.79745523 }, { "timestamp": 1750291200000, "datetime": "2025-06-19T00:00:00", "open": 1.433e-05, "high": 1.452e-05, "low": 1.42e-05, "close": 1.443e-05, "volume": 18568228325.0, "close_time": 1750305599999, "quote_volume": 266418.88373602, "trades": 2667, "taker_buy_base": 9361439125.0, "taker_buy_quote": 134398.38983132 }, { "timestamp": 1750305600000, "datetime": "2025-06-19T04:00:00", "open": 1.444e-05, "high": 1.455e-05, "low": 1.418e-05, "close": 1.418e-05, "volume": 21143849846.0, "close_time": 1750319999999, "quote_volume": 303392.98478923, "trades": 2659, "taker_buy_base": 9648137217.0, "taker_buy_quote": 138399.93566229 }, { "timestamp": 1750320000000, "datetime": "2025-06-19T08:00:00", "open": 1.42e-05, "high": 1.433e-05, "low": 1.417e-05, "close": 1.42e-05, "volume": 20613677709.0, "close_time": 1750334399999, "quote_volume": 293669.2991666, "trades": 2580, "taker_buy_base": 12802566718.0, "taker_buy_quote": 182499.68877534 }, { "timestamp": 1750334400000, "datetime": "2025-06-19T12:00:00", "open": 1.421e-05, "high": 1.425e-05, "low": 1.395e-05, "close": 1.399e-05, "volume": 33418862216.0, "close_time": 1750348799999, "quote_volume": 470536.78903309, "trades": 4089, "taker_buy_base": 13052383974.0, "taker_buy_quote": 183693.54922248 }, { "timestamp": 1750348800000, "datetime": "2025-06-19T16:00:00", "open": 1.4e-05, "high": 1.427e-05, "low": 1.391e-05, "close": 1.409e-05, "volume": 34740841576.0, "close_time": 1750363199999, "quote_volume": 489791.43521553, "trades": 3597, "taker_buy_base": 17783024782.0, "taker_buy_quote": 250761.68638378 }, { "timestamp": 1750363200000, "datetime": "2025-06-19T20:00:00", "open": 1.411e-05, "high": 1.435e-05, "low": 1.406e-05, "close": 1.425e-05, "volume": 37192559613.0, "close_time": 1750377599999, "quote_volume": 527922.2507303, "trades": 3716, "taker_buy_base": 18910907039.0, "taker_buy_quote": 268588.55331047 }, { "timestamp": 1750377600000, "datetime": "2025-06-20T00:00:00", "open": 1.426e-05, "high": 1.433e-05, "low": 1.418e-05, "close": 1.422e-05, "volume": 14536776440.0, "close_time": 1750391999999, "quote_volume": 207130.57780441, "trades": 1582, "taker_buy_base": 6684552618.0, "taker_buy_quote": 95320.45670383 }, { "timestamp": 1750392000000, "datetime": "2025-06-20T04:00:00", "open": 1.421e-05, "high": 1.45e-05, "low": 1.396e-05, "close": 1.448e-05, "volume": 28521650682.0, "close_time": 1750406399999, "quote_volume": 405538.71972777, "trades": 2724, "taker_buy_base": 15998378148.0, "taker_buy_quote": 227633.28665822 }, { "timestamp": 1750406400000, "datetime": "2025-06-20T08:00:00", "open": 1.448e-05, "high": 1.46e-05, "low": 1.432e-05, "close": 1.441e-05, "volume": 39118708006.0, "close_time": 1750420799999, "quote_volume": 566535.18414345, "trades": 4633, "taker_buy_base": 19496600928.0, "taker_buy_quote": 282403.26758958 }, { "timestamp": 1750420800000, "datetime": "2025-06-20T12:00:00", "open": 1.442e-05, "high": 1.46e-05, "low": 1.391e-05, "close": 1.397e-05, "volume": 30136263749.0, "close_time": 1750435199999, "quote_volume": 429201.97037841, "trades": 5110, "taker_buy_base": 13629790462.0, "taker_buy_quote": 194243.84335486 }, { "timestamp": 1750435200000, "datetime": "2025-06-20T16:00:00", "open": 1.398e-05, "high": 1.399e-05, "low": 1.317e-05, "close": 1.354e-05, "volume": 71355782110.0, "close_time": 1750449599999, "quote_volume": 964028.01481977, "trades": 7000, "taker_buy_base": 34054533804.0, "taker_buy_quote": 460558.14579468 }, { "timestamp": 1750449600000, "datetime": "2025-06-20T20:00:00", "open": 1.353e-05, "high": 1.377e-05, "low": 1.336e-05, "close": 1.355e-05, "volume": 23058883569.0, "close_time": 1750463999999, "quote_volume": 313299.62730395, "trades": 2084, "taker_buy_base": 10589219397.0, "taker_buy_quote": 143834.66309429 }, { "timestamp": 1750464000000, "datetime": "2025-06-21T00:00:00", "open": 1.355e-05, "high": 1.38e-05, "low": 1.349e-05, "close": 1.374e-05, "volume": 15663945651.0, "close_time": 1750478399999, "quote_volume": 213588.75468668, "trades": 2100, "taker_buy_base": 8385724067.0, "taker_buy_quote": 114337.67523665 }, { "timestamp": 1750478400000, "datetime": "2025-06-21T04:00:00", "open": 1.373e-05, "high": 1.376e-05, "low": 1.359e-05, "close": 1.369e-05, "volume": 6999765406.0, "close_time": 1750492799999, "quote_volume": 95794.81286509, "trades": 1260, "taker_buy_base": 2662374805.0, "taker_buy_quote": 36426.60185012 }, { "timestamp": 1750492800000, "datetime": "2025-06-21T08:00:00", "open": 1.37e-05, "high": 1.374e-05, "low": 1.362e-05, "close": 1.367e-05, "volume": 14147039808.0, "close_time": 1750507199999, "quote_volume": 193546.45211103, "trades": 1691, "taker_buy_base": 8788804848.0, "taker_buy_quote": 120295.00888423 }, { "timestamp": 1750507200000, "datetime": "2025-06-21T12:00:00", "open": 1.366e-05, "high": 1.371e-05, "low": 1.309e-05, "close": 1.327e-05, "volume": 36952350234.0, "close_time": 1750521599999, "quote_volume": 492030.1509629, "trades": 5072, "taker_buy_base": 15010457730.0, "taker_buy_quote": 199753.30960901 }, { "timestamp": 1750521600000, "datetime": "2025-06-21T16:00:00", "open": 1.326e-05, "high": 1.334e-05, "low": 1.271e-05, "close": 1.275e-05, "volume": 66291951465.0, "close_time": 1750535999999, "quote_volume": 859937.68956502, "trades": 9228, "taker_buy_base": 29499766536.0, "taker_buy_quote": 382805.81834718 }, { "timestamp": 1750536000000, "datetime": "2025-06-21T20:00:00", "open": 1.276e-05, "high": 1.294e-05, "low": 1.231e-05, "close": 1.278e-05, "volume": 86232027457.0, "close_time": 1750550399999, "quote_volume": 1086389.76426717, "trades": 8433, "taker_buy_base": 42292622084.0, "taker_buy_quote": 533848.34691657 }, { "timestamp": 1750550400000, "datetime": "2025-06-22T00:00:00", "open": 1.281e-05, "high": 1.305e-05, "low": 1.246e-05, "close": 1.255e-05, "volume": 51172728163.0, "close_time": 1750564799999, "quote_volume": 653203.09773661, "trades": 8925, "taker_buy_base": 25532172926.0, "taker_buy_quote": 326247.53981576 }, { "timestamp": 1750564800000, "datetime": "2025-06-22T04:00:00", "open": 1.256e-05, "high": 1.279e-05, "low": 1.252e-05, "close": 1.266e-05, "volume": 37311810974.0, "close_time": 1750579199999, "quote_volume": 473072.43424411, "trades": 6082, "taker_buy_base": 18522446915.0, "taker_buy_quote": 234683.70511376 }, { "timestamp": 1750579200000, "datetime": "2025-06-22T08:00:00", "open": 1.265e-05, "high": 1.268e-05, "low": 1.23e-05, "close": 1.25e-05, "volume": 56866252686.0, "close_time": 1750593599999, "quote_volume": 710183.97118725, "trades": 10022, "taker_buy_base": 30369149577.0, "taker_buy_quote": 379493.49048146 }, { "timestamp": 1750593600000, "datetime": "2025-06-22T12:00:00", "open": 1.249e-05, "high": 1.258e-05, "low": 1.172e-05, "close": 1.188e-05, "volume": 67039380876.0, "close_time": 1750607999999, "quote_volume": 806753.89297141, "trades": 17412, "taker_buy_base": 30923533432.0, "taker_buy_quote": 372016.22716566 }, { "timestamp": 1750608000000, "datetime": "2025-06-22T16:00:00", "open": 1.189e-05, "high": 1.209e-05, "low": 1.173e-05, "close": 1.179e-05, "volume": 52072023380.0, "close_time": 1750622399999, "quote_volume": 619307.16233454, "trades": 6862, "taker_buy_base": 28615651169.0, "taker_buy_quote": 340727.62967673 }, { "timestamp": 1750622400000, "datetime": "2025-06-22T20:00:00", "open": 1.179e-05, "high": 1.223e-05, "low": 1.143e-05, "close": 1.222e-05, "volume": 44828734374.0, "close_time": 1750636799999, "quote_volume": 532100.34266849, "trades": 7221, "taker_buy_base": 24899309005.0, "taker_buy_quote": 296057.10065703 }, { "timestamp": 1750636800000, "datetime": "2025-06-23T00:00:00", "open": 1.222e-05, "high": 1.241e-05, "low": 1.219e-05, "close": 1.228e-05, "volume": 15236106255.0, "close_time": 1750651199999, "quote_volume": 187214.45386066, "trades": 4549, "taker_buy_base": 8019080063.0, "taker_buy_quote": 98597.95276275 }, { "timestamp": 1750651200000, "datetime": "2025-06-23T04:00:00", "open": 1.229e-05, "high": 1.259e-05, "low": 1.224e-05, "close": 1.245e-05, "volume": 22808244180.0, "close_time": 1750665599999, "quote_volume": 283070.96556099, "trades": 4782, "taker_buy_base": 11371783619.0, "taker_buy_quote": 140861.22058537 }, { "timestamp": 1750665600000, "datetime": "2025-06-23T08:00:00", "open": 1.244e-05, "high": 1.25e-05, "low": 1.232e-05, "close": 1.241e-05, "volume": 17882339264.0, "close_time": 1750679999999, "quote_volume": 221987.77418184, "trades": 4649, "taker_buy_base": 8581903078.0, "taker_buy_quote": 106548.11595007 }, { "timestamp": 1750680000000, "datetime": "2025-06-23T12:00:00", "open": 1.241e-05, "high": 1.289e-05, "low": 1.231e-05, "close": 1.245e-05, "volume": 69527955682.0, "close_time": 1750694399999, "quote_volume": 878706.96001771, "trades": 10877, "taker_buy_base": 32461590290.0, "taker_buy_quote": 410892.65022734 }, { "timestamp": 1750694400000, "datetime": "2025-06-23T16:00:00", "open": 1.246e-05, "high": 1.299e-05, "low": 1.207e-05, "close": 1.294e-05, "volume": 84212471427.0, "close_time": 1750708799999, "quote_volume": 1055224.06809105, "trades": 10130, "taker_buy_base": 41405167326.0, "taker_buy_quote": 519207.28318923 }, { "timestamp": 1750708800000, "datetime": "2025-06-23T20:00:00", "open": 1.293e-05, "high": 1.4e-05, "low": 1.29e-05, "close": 1.398e-05, "volume": 80365005998.0, "close_time": 1750723199999, "quote_volume": 1087742.3348267, "trades": 7710, "taker_buy_base": 43826535604.0, "taker_buy_quote": 592597.81639249 }, { "timestamp": 1750723200000, "datetime": "2025-06-24T00:00:00", "open": 1.398e-05, "high": 1.424e-05, "low": 1.39e-05, "close": 1.393e-05, "volume": 38643531782.0, "close_time": 1750737599999, "quote_volume": 544053.03317624, "trades": 4116, "taker_buy_base": 17920701209.0, "taker_buy_quote": 252400.53569606 }, { "timestamp": 1750737600000, "datetime": "2025-06-24T04:00:00", "open": 1.393e-05, "high": 1.457e-05, "low": 1.39e-05, "close": 1.414e-05, "volume": 39222591989.0, "close_time": 1750751999999, "quote_volume": 559932.91133652, "trades": 3222, "taker_buy_base": 19484668515.0, "taker_buy_quote": 278751.33095317 }, { "timestamp": 1750752000000, "datetime": "2025-06-24T08:00:00", "open": 1.416e-05, "high": 1.429e-05, "low": 1.398e-05, "close": 1.411e-05, "volume": 32432707780.0, "close_time": 1750766399999, "quote_volume": 457529.67811431, "trades": 2513, "taker_buy_base": 16778845737.0, "taker_buy_quote": 236949.74379081 }, { "timestamp": 1750766400000, "datetime": "2025-06-24T12:00:00", "open": 1.416e-05, "high": 1.433e-05, "low": 1.392e-05, "close": 1.409e-05, "volume": 34019510409.0, "close_time": 1750780799999, "quote_volume": 480551.65544869, "trades": 3247, "taker_buy_base": 16386892406.0, "taker_buy_quote": 231761.20474282 }, { "timestamp": 1750780800000, "datetime": "2025-06-24T16:00:00", "open": 1.412e-05, "high": 1.443e-05, "low": 1.384e-05, "close": 1.398e-05, "volume": 43354727487.0, "close_time": 1750795199999, "quote_volume": 612372.49533749, "trades": 3485, "taker_buy_base": 21452758818.0, "taker_buy_quote": 303770.58508074 }, { "timestamp": 1750795200000, "datetime": "2025-06-24T20:00:00", "open": 1.397e-05, "high": 1.422e-05, "low": 1.389e-05, "close": 1.421e-05, "volume": 15938667522.0, "close_time": 1750809599999, "quote_volume": 224685.92054555, "trades": 2214, "taker_buy_base": 8228652411.0, "taker_buy_quote": 116032.30464103 }, { "timestamp": 1750809600000, "datetime": "2025-06-25T00:00:00", "open": 1.421e-05, "high": 1.438e-05, "low": 1.408e-05, "close": 1.414e-05, "volume": 11606106790.0, "close_time": 1750823999999, "quote_volume": 165026.84277506, "trades": 1896, "taker_buy_base": 6144517807.0, "taker_buy_quote": 87411.75549973 }, { "timestamp": 1750824000000, "datetime": "2025-06-25T04:00:00", "open": 1.414e-05, "high": 1.421e-05, "low": 1.396e-05, "close": 1.416e-05, "volume": 22060182932.0, "close_time": 1750838399999, "quote_volume": 310498.00429423, "trades": 2729, "taker_buy_base": 12893541442.0, "taker_buy_quote": 181558.79579151 }, { "timestamp": 1750838400000, "datetime": "2025-06-25T08:00:00", "open": 1.417e-05, "high": 1.42e-05, "low": 1.385e-05, "close": 1.414e-05, "volume": 17172247265.0, "close_time": 1750852799999, "quote_volume": 240824.03323314, "trades": 2323, "taker_buy_base": 7088177086.0, "taker_buy_quote": 99521.29611989 }, { "timestamp": 1750852800000, "datetime": "2025-06-25T12:00:00", "open": 1.415e-05, "high": 1.431e-05, "low": 1.371e-05, "close": 1.375e-05, "volume": 44820918145.0, "close_time": 1750867199999, "quote_volume": 628641.64328062, "trades": 6397, "taker_buy_base": 18369517481.0, "taker_buy_quote": 258006.16492088 }, { "timestamp": 1750867200000, "datetime": "2025-06-25T16:00:00", "open": 1.375e-05, "high": 1.393e-05, "low": 1.362e-05, "close": 1.387e-05, "volume": 30220989639.0, "close_time": 1750881599999, "quote_volume": 415787.16083609, "trades": 2768, "taker_buy_base": 14225355100.0, "taker_buy_quote": 195696.80976462 }, { "timestamp": 1750881600000, "datetime": "2025-06-25T20:00:00", "open": 1.386e-05, "high": 1.411e-05, "low": 1.36e-05, "close": 1.377e-05, "volume": 19636453026.0, "close_time": 1750895999999, "quote_volume": 272314.74985443, "trades": 1951, "taker_buy_base": 9372146143.0, "taker_buy_quote": 130012.0392561 }, { "timestamp": 1750896000000, "datetime": "2025-06-26T00:00:00", "open": 1.376e-05, "high": 1.412e-05, "low": 1.37e-05, "close": 1.386e-05, "volume": 10106489820.0, "close_time": 1750910399999, "quote_volume": 141098.51749968, "trades": 1652, "taker_buy_base": 4261891821.0, "taker_buy_quote": 59531.31530147 }, { "timestamp": 1750910400000, "datetime": "2025-06-26T04:00:00", "open": 1.387e-05, "high": 1.389e-05, "low": 1.364e-05, "close": 1.381e-05, "volume": 11812549300.0, "close_time": 1750924799999, "quote_volume": 162466.6731572, "trades": 2073, "taker_buy_base": 5345641296.0, "taker_buy_quote": 73489.38353947 }, { "timestamp": 1750924800000, "datetime": "2025-06-26T08:00:00", "open": 1.38e-05, "high": 1.386e-05, "low": 1.346e-05, "close": 1.35e-05, "volume": 10869168694.0, "close_time": 1750939199999, "quote_volume": 147542.0786361, "trades": 2384, "taker_buy_base": 3777655197.0, "taker_buy_quote": 51301.22281053 }, { "timestamp": 1750939200000, "datetime": "2025-06-26T12:00:00", "open": 1.35e-05, "high": 1.352e-05, "low": 1.297e-05, "close": 1.315e-05, "volume": 42593754108.0, "close_time": 1750953599999, "quote_volume": 561554.48114744, "trades": 7606, "taker_buy_base": 21671438355.0, "taker_buy_quote": 285406.42028556 }, { "timestamp": 1750953600000, "datetime": "2025-06-26T16:00:00", "open": 1.314e-05, "high": 1.323e-05, "low": 1.296e-05, "close": 1.321e-05, "volume": 32972717314.0, "close_time": 1750967999999, "quote_volume": 430687.27987652, "trades": 3405, "taker_buy_base": 17235472782.0, "taker_buy_quote": 225375.13889374 }, { "timestamp": 1750968000000, "datetime": "2025-06-26T20:00:00", "open": 1.316e-05, "high": 1.344e-05, "low": 1.311e-05, "close": 1.313e-05, "volume": 27218410134.0, "close_time": 1750982399999, "quote_volume": 360789.14123738, "trades": 3120, "taker_buy_base": 13359915890.0, "taker_buy_quote": 177508.80782558 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 1.314e-05, "high": 1.345e-05, "low": 1.3e-05, "close": 1.341e-05, "volume": 27312380806.0, "close_time": 1750996799999, "quote_volume": 364027.42076041, "trades": 2459, "taker_buy_base": 14111177340.0, "taker_buy_quote": 188180.41145529 }, { "timestamp": 1750996800000, "datetime": "2025-06-27T04:00:00", "open": 1.34e-05, "high": 1.357e-05, "low": 1.318e-05, "close": 1.322e-05, "volume": 23619379815.0, "close_time": 1751011199999, "quote_volume": 315498.66340327, "trades": 2794, "taker_buy_base": 11514705621.0, "taker_buy_quote": 153786.86290463 }, { "timestamp": 1751011200000, "datetime": "2025-06-27T08:00:00", "open": 1.323e-05, "high": 1.342e-05, "low": 1.319e-05, "close": 1.326e-05, "volume": 15872554095.0, "close_time": 1751025599999, "quote_volume": 211032.65760543, "trades": 2089, "taker_buy_base": 7455412430.0, "taker_buy_quote": 99135.43368232 }, { "timestamp": 1751025600000, "datetime": "2025-06-27T12:00:00", "open": 1.326e-05, "high": 1.338e-05, "low": 1.31e-05, "close": 1.334e-05, "volume": 20865171881.0, "close_time": 1751039999999, "quote_volume": 276076.16056224, "trades": 3025, "taker_buy_base": 11567701670.0, "taker_buy_quote": 153128.90187839 }, { "timestamp": 1751040000000, "datetime": "2025-06-27T16:00:00", "open": 1.336e-05, "high": 1.37e-05, "low": 1.305e-05, "close": 1.321e-05, "volume": 30440707310.0, "close_time": 1751054399999, "quote_volume": 405867.0871123, "trades": 2996, "taker_buy_base": 14563112453.0, "taker_buy_quote": 194562.48205772 }, { "timestamp": 1751054400000, "datetime": "2025-06-27T20:00:00", "open": 1.319e-05, "high": 1.343e-05, "low": 1.317e-05, "close": 1.338e-05, "volume": 14271467763.0, "close_time": 1751068799999, "quote_volume": 190317.70433649, "trades": 1169, "taker_buy_base": 6152748296.0, "taker_buy_quote": 82116.80272351 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 1.337e-05, "high": 1.352e-05, "low": 1.331e-05, "close": 1.344e-05, "volume": 9635572656.0, "close_time": 1751083199999, "quote_volume": 129339.67766548, "trades": 835, "taker_buy_base": 5686921171.0, "taker_buy_quote": 76380.04504892 }, { "timestamp": 1751083200000, "datetime": "2025-06-28T04:00:00", "open": 1.342e-05, "high": 1.366e-05, "low": 1.333e-05, "close": 1.366e-05, "volume": 14830550123.0, "close_time": 1751097599999, "quote_volume": 200130.29588017, "trades": 951, "taker_buy_base": 9695422635.0, "taker_buy_quote": 130948.47508777 }, { "timestamp": 1751097600000, "datetime": "2025-06-28T08:00:00", "open": 1.366e-05, "high": 1.387e-05, "low": 1.353e-05, "close": 1.382e-05, "volume": 16992039187.0, "close_time": 1751111999999, "quote_volume": 232660.30054954, "trades": 1431, "taker_buy_base": 8959153558.0, "taker_buy_quote": 122739.94105563 }, { "timestamp": 1751112000000, "datetime": "2025-06-28T12:00:00", "open": 1.383e-05, "high": 1.395e-05, "low": 1.36e-05, "close": 1.393e-05, "volume": 11867173502.0, "close_time": 1751126399999, "quote_volume": 162984.42514887, "trades": 1062, "taker_buy_base": 6934982882.0, "taker_buy_quote": 95403.55089086 }, { "timestamp": 1751126400000, "datetime": "2025-06-28T16:00:00", "open": 1.393e-05, "high": 1.478e-05, "low": 1.393e-05, "close": 1.452e-05, "volume": 38869126697.0, "close_time": 1751140799999, "quote_volume": 557879.61832001, "trades": 3262, "taker_buy_base": 20199445483.0, "taker_buy_quote": 289972.75092127 }, { "timestamp": 1751140800000, "datetime": "2025-06-28T20:00:00", "open": 1.453e-05, "high": 1.48e-05, "low": 1.428e-05, "close": 1.476e-05, "volume": 32768350190.0, "close_time": 1751155199999, "quote_volume": 475845.66731486, "trades": 2277, "taker_buy_base": 16118461882.0, "taker_buy_quote": 234234.16270744 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 1.477e-05, "high": 1.48e-05, "low": 1.444e-05, "close": 1.453e-05, "volume": 15003209449.0, "close_time": 1751169599999, "quote_volume": 219158.60418644, "trades": 1616, "taker_buy_base": 6972759599.0, "taker_buy_quote": 101866.26908295 }, { "timestamp": 1751169600000, "datetime": "2025-06-29T04:00:00", "open": 1.451e-05, "high": 1.465e-05, "low": 1.435e-05, "close": 1.446e-05, "volume": 17037974805.0, "close_time": 1751183999999, "quote_volume": 246662.44347565, "trades": 1497, "taker_buy_base": 7181902570.0, "taker_buy_quote": 104009.65908823 }, { "timestamp": 1751184000000, "datetime": "2025-06-29T08:00:00", "open": 1.447e-05, "high": 1.472e-05, "low": 1.44e-05, "close": 1.463e-05, "volume": 19261193165.0, "close_time": 1751198399999, "quote_volume": 280930.38533757, "trades": 1967, "taker_buy_base": 11091079026.0, "taker_buy_quote": 161778.12322764 }, { "timestamp": 1751198400000, "datetime": "2025-06-29T12:00:00", "open": 1.463e-05, "high": 1.488e-05, "low": 1.451e-05, "close": 1.457e-05, "volume": 16829477253.0, "close_time": 1751212799999, "quote_volume": 247226.55988664, "trades": 2005, "taker_buy_base": 8437463213.0, "taker_buy_quote": 123984.17433041 }, { "timestamp": 1751212800000, "datetime": "2025-06-29T16:00:00", "open": 1.455e-05, "high": 1.468e-05, "low": 1.438e-05, "close": 1.449e-05, "volume": 14701914517.0, "close_time": 1751227199999, "quote_volume": 213737.71868863, "trades": 1862, "taker_buy_base": 6399633960.0, "taker_buy_quote": 93100.8141426 }, { "timestamp": 1751227200000, "datetime": "2025-06-29T20:00:00", "open": 1.45e-05, "high": 1.521e-05, "low": 1.438e-05, "close": 1.501e-05, "volume": 22356063346.0, "close_time": 1751241599999, "quote_volume": 333296.75453188, "trades": 2717, "taker_buy_base": 12788304202.0, "taker_buy_quote": 190308.54410448 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 1.502e-05, "high": 1.512e-05, "low": 1.457e-05, "close": 1.462e-05, "volume": 12248111420.0, "close_time": 1751255999999, "quote_volume": 180982.16487676, "trades": 1728, "taker_buy_base": 4599060896.0, "taker_buy_quote": 68018.40743739 }, { "timestamp": 1751256000000, "datetime": "2025-06-30T04:00:00", "open": 1.462e-05, "high": 1.482e-05, "low": 1.451e-05, "close": 1.477e-05, "volume": 11687373330.0, "close_time": 1751270399999, "quote_volume": 171547.72709467, "trades": 1594, "taker_buy_base": 6022321468.0, "taker_buy_quote": 88457.34486027 }, { "timestamp": 1751270400000, "datetime": "2025-06-30T08:00:00", "open": 1.479e-05, "high": 1.482e-05, "low": 1.443e-05, "close": 1.451e-05, "volume": 13792019128.0, "close_time": 1751284799999, "quote_volume": 201148.75907753, "trades": 1759, "taker_buy_base": 4730761543.0, "taker_buy_quote": 69124.02950518 }, { "timestamp": 1751284800000, "datetime": "2025-06-30T12:00:00", "open": 1.45e-05, "high": 1.489e-05, "low": 1.409e-05, "close": 1.475e-05, "volume": 26963996831.0, "close_time": 1751299199999, "quote_volume": 389172.2628314, "trades": 4273, "taker_buy_base": 13358902001.0, "taker_buy_quote": 192965.95723323 }, { "timestamp": 1751299200000, "datetime": "2025-06-30T16:00:00", "open": 1.476e-05, "high": 1.491e-05, "low": 1.449e-05, "close": 1.477e-05, "volume": 16114409300.0, "close_time": 1751313599999, "quote_volume": 236894.64967792, "trades": 2535, "taker_buy_base": 8309295541.0, "taker_buy_quote": 122119.60902297 }, { "timestamp": 1751313600000, "datetime": "2025-06-30T20:00:00", "open": 1.473e-05, "high": 1.487e-05, "low": 1.445e-05, "close": 1.453e-05, "volume": 8963563028.0, "close_time": 1751327999999, "quote_volume": 131489.3264476, "trades": 1374, "taker_buy_base": 3375883979.0, "taker_buy_quote": 49487.64900831 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 1.454e-05, "high": 1.463e-05, "low": 1.427e-05, "close": 1.431e-05, "volume": 7336865759.0, "close_time": 1751342399999, "quote_volume": 105716.19679884, "trades": 1023, "taker_buy_base": 3401843844.0, "taker_buy_quote": 49001.32783648 }, { "timestamp": 1751342400000, "datetime": "2025-07-01T04:00:00", "open": 1.43e-05, "high": 1.43e-05, "low": 1.393e-05, "close": 1.412e-05, "volume": 20794388019.0, "close_time": 1751356799999, "quote_volume": 292262.24633422, "trades": 1988, "taker_buy_base": 8507658115.0, "taker_buy_quote": 119666.08225955 }, { "timestamp": 1751356800000, "datetime": "2025-07-01T08:00:00", "open": 1.411e-05, "high": 1.411e-05, "low": 1.38e-05, "close": 1.386e-05, "volume": 10970769323.0, "close_time": 1751371199999, "quote_volume": 152445.74612134, "trades": 1412, "taker_buy_base": 3914175951.0, "taker_buy_quote": 54467.65316886 }, { "timestamp": 1751371200000, "datetime": "2025-07-01T12:00:00", "open": 1.385e-05, "high": 1.397e-05, "low": 1.366e-05, "close": 1.38e-05, "volume": 13199868607.0, "close_time": 1751385599999, "quote_volume": 182057.82100892, "trades": 1681, "taker_buy_base": 7579733159.0, "taker_buy_quote": 104625.43992015 }, { "timestamp": 1751385600000, "datetime": "2025-07-01T16:00:00", "open": 1.38e-05, "high": 1.388e-05, "low": 1.354e-05, "close": 1.362e-05, "volume": 18660961479.0, "close_time": 1751399999999, "quote_volume": 255288.83550364, "trades": 2873, "taker_buy_base": 8770159160.0, "taker_buy_quote": 119960.87676408 }, { "timestamp": 1751400000000, "datetime": "2025-07-01T20:00:00", "open": 1.362e-05, "high": 1.378e-05, "low": 1.355e-05, "close": 1.367e-05, "volume": 10075977160.0, "close_time": 1751414399999, "quote_volume": 137658.09726241, "trades": 842, "taker_buy_base": 5786469042.0, "taker_buy_quote": 79146.19209725 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 1.365e-05, "high": 1.391e-05, "low": 1.354e-05, "close": 1.377e-05, "volume": 7886541234.0, "close_time": 1751428799999, "quote_volume": 108127.31366096, "trades": 866, "taker_buy_base": 4659735730.0, "taker_buy_quote": 63938.19922932 }, { "timestamp": 1751428800000, "datetime": "2025-07-02T04:00:00", "open": 1.376e-05, "high": 1.44e-05, "low": 1.372e-05, "close": 1.421e-05, "volume": 16707461673.0, "close_time": 1751443199999, "quote_volume": 236126.91194014, "trades": 1641, "taker_buy_base": 9873487603.0, "taker_buy_quote": 139488.81446402 }, { "timestamp": 1751443200000, "datetime": "2025-07-02T08:00:00", "open": 1.422e-05, "high": 1.443e-05, "low": 1.417e-05, "close": 1.424e-05, "volume": 9405437830.0, "close_time": 1751457599999, "quote_volume": 134511.00602365, "trades": 1288, "taker_buy_base": 5517684459.0, "taker_buy_quote": 78958.31690952 }, { "timestamp": 1751457600000, "datetime": "2025-07-02T12:00:00", "open": 1.423e-05, "high": 1.474e-05, "low": 1.402e-05, "close": 1.473e-05, "volume": 31757798131.0, "close_time": 1751471999999, "quote_volume": 457303.39223029, "trades": 3046, "taker_buy_base": 16055388021.0, "taker_buy_quote": 231449.73497016 }, { "timestamp": 1751472000000, "datetime": "2025-07-02T16:00:00", "open": 1.473e-05, "high": 1.525e-05, "low": 1.471e-05, "close": 1.514e-05, "volume": 45634180480.0, "close_time": 1751486399999, "quote_volume": 685244.8912542, "trades": 5314, "taker_buy_base": 20523112572.0, "taker_buy_quote": 307913.23428238 }, { "timestamp": 1751486400000, "datetime": "2025-07-02T20:00:00", "open": 1.513e-05, "high": 1.596e-05, "low": 1.507e-05, "close": 1.572e-05, "volume": 39794625941.0, "close_time": 1751500799999, "quote_volume": 614509.28778583, "trades": 5144, "taker_buy_base": 23721784951.0, "taker_buy_quote": 366366.22769292 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 1.574e-05, "high": 1.699e-05, "low": 1.57e-05, "close": 1.682e-05, "volume": 58846021092.0, "close_time": 1751515199999, "quote_volume": 967057.4513113, "trades": 9371, "taker_buy_base": 27815153479.0, "taker_buy_quote": 456940.48319947 }, { "timestamp": 1751515200000, "datetime": "2025-07-03T04:00:00", "open": 1.682e-05, "high": 1.749e-05, "low": 1.652e-05, "close": 1.724e-05, "volume": 77045707991.0, "close_time": 1751529599999, "quote_volume": 1320929.08413784, "trades": 8076, "taker_buy_base": 37524723518.0, "taker_buy_quote": 644760.42262493 }, { "timestamp": 1751529600000, "datetime": "2025-07-03T08:00:00", "open": 1.724e-05, "high": 1.742e-05, "low": 1.657e-05, "close": 1.662e-05, "volume": 48962611825.0, "close_time": 1751543999999, "quote_volume": 831976.04511818, "trades": 5699, "taker_buy_base": 20872762960.0, "taker_buy_quote": 354288.8598414 }, { "timestamp": 1751544000000, "datetime": "2025-07-03T12:00:00", "open": 1.661e-05, "high": 1.706e-05, "low": 1.605e-05, "close": 1.605e-05, "volume": 57709632816.0, "close_time": 1751558399999, "quote_volume": 956143.63708009, "trades": 6938, "taker_buy_base": 25165576947.0, "taker_buy_quote": 417841.5574773 }, { "timestamp": 1751558400000, "datetime": "2025-07-03T16:00:00", "open": 1.606e-05, "high": 1.674e-05, "low": 1.6e-05, "close": 1.672e-05, "volume": 39045755212.0, "close_time": 1751572799999, "quote_volume": 641972.00595732, "trades": 4026, "taker_buy_base": 21081673695.0, "taker_buy_quote": 346920.72817399 }, { "timestamp": 1751572800000, "datetime": "2025-07-03T20:00:00", "open": 1.671e-05, "high": 1.722e-05, "low": 1.656e-05, "close": 1.667e-05, "volume": 29425796064.0, "close_time": 1751587199999, "quote_volume": 495327.62114457, "trades": 3526, "taker_buy_base": 15998150185.0, "taker_buy_quote": 269944.9842179 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 1.668e-05, "high": 1.761e-05, "low": 1.662e-05, "close": 1.68e-05, "volume": 50535988548.0, "close_time": 1751601599999, "quote_volume": 865167.36887316, "trades": 8120, "taker_buy_base": 23329835423.0, "taker_buy_quote": 399332.80380106 }, { "timestamp": 1751601600000, "datetime": "2025-07-04T04:00:00", "open": 1.681e-05, "high": 1.721e-05, "low": 1.666e-05, "close": 1.691e-05, "volume": 35312777236.0, "close_time": 1751615999999, "quote_volume": 595482.18561882, "trades": 5467, "taker_buy_base": 16808990719.0, "taker_buy_quote": 283323.60287206 }, { "timestamp": 1751616000000, "datetime": "2025-07-04T08:00:00", "open": 1.687e-05, "high": 1.705e-05, "low": 1.621e-05, "close": 1.647e-05, "volume": 35365351232.0, "close_time": 1751630399999, "quote_volume": 587498.49814676, "trades": 4290, "taker_buy_base": 14028667257.0, "taker_buy_quote": 232580.2138949 }, { "timestamp": 1751630400000, "datetime": "2025-07-04T12:00:00", "open": 1.644e-05, "high": 1.68e-05, "low": 1.623e-05, "close": 1.638e-05, "volume": 38074451483.0, "close_time": 1751644799999, "quote_volume": 628507.33732756, "trades": 5785, "taker_buy_base": 19222679292.0, "taker_buy_quote": 317520.59090826 }, { "timestamp": 1751644800000, "datetime": "2025-07-04T16:00:00", "open": 1.638e-05, "high": 1.669e-05, "low": 1.605e-05, "close": 1.659e-05, "volume": 36966108745.0, "close_time": 1751659199999, "quote_volume": 603889.09767232, "trades": 4201, "taker_buy_base": 20550432033.0, "taker_buy_quote": 336221.2334035 }, { "timestamp": 1751659200000, "datetime": "2025-07-04T20:00:00", "open": 1.659e-05, "high": 1.782e-05, "low": 1.649e-05, "close": 1.752e-05, "volume": 56419659481.0, "close_time": 1751673599999, "quote_volume": 975550.50793018, "trades": 7056, "taker_buy_base": 33610342707.0, "taker_buy_quote": 581763.68519841 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 1.75e-05, "high": 1.788e-05, "low": 1.713e-05, "close": 1.76e-05, "volume": 35701260734.0, "close_time": 1751687999999, "quote_volume": 627348.35619817, "trades": 4440, "taker_buy_base": 16663240432.0, "taker_buy_quote": 293571.54729595 }, { "timestamp": 1751688000000, "datetime": "2025-07-05T04:00:00", "open": 1.76e-05, "high": 1.886e-05, "low": 1.735e-05, "close": 1.845e-05, "volume": 89627055279.0, "close_time": 1751702399999, "quote_volume": 1643498.29301263, "trades": 7396, "taker_buy_base": 43130873898.0, "taker_buy_quote": 790352.83831956 }, { "timestamp": 1751702400000, "datetime": "2025-07-05T08:00:00", "open": 1.846e-05, "high": 1.854e-05, "low": 1.793e-05, "close": 1.803e-05, "volume": 53813028534.0, "close_time": 1751716799999, "quote_volume": 978536.31059487, "trades": 4814, "taker_buy_base": 26824050654.0, "taker_buy_quote": 488091.54426558 }, { "timestamp": 1751716800000, "datetime": "2025-07-05T12:00:00", "open": 1.804e-05, "high": 1.849e-05, "low": 1.781e-05, "close": 1.825e-05, "volume": 40995190211.0, "close_time": 1751731199999, "quote_volume": 743938.47047815, "trades": 4888, "taker_buy_base": 21666486456.0, "taker_buy_quote": 393412.18822602 }, { "timestamp": 1751731200000, "datetime": "2025-07-05T16:00:00", "open": 1.826e-05, "high": 1.877e-05, "low": 1.764e-05, "close": 1.794e-05, "volume": 81792491056.0, "close_time": 1751745599999, "quote_volume": 1487267.48317003, "trades": 7163, "taker_buy_base": 35655727709.0, "taker_buy_quote": 649707.77720447 }, { "timestamp": 1751745600000, "datetime": "2025-07-05T20:00:00", "open": 1.793e-05, "high": 1.922e-05, "low": 1.78e-05, "close": 1.896e-05, "volume": 50049081240.0, "close_time": 1751759999999, "quote_volume": 925575.05243441, "trades": 5739, "taker_buy_base": 24319265478.0, "taker_buy_quote": 449518.66760219 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 1.896e-05, "high": 2e-05, "low": 1.881e-05, "close": 1.992e-05, "volume": 85888954003.0, "close_time": 1751774399999, "quote_volume": 1671075.82071184, "trades": 9355, "taker_buy_base": 42080366136.0, "taker_buy_quote": 819778.30611613 }, { "timestamp": 1751774400000, "datetime": "2025-07-06T04:00:00", "open": 1.993e-05, "high": 2.244e-05, "low": 1.988e-05, "close": 2.178e-05, "volume": 199962694630.0, "close_time": 1751788799999, "quote_volume": 4239457.59832756, "trades": 18192, "taker_buy_base": 96532585362.0, "taker_buy_quote": 2046038.64224881 }, { "timestamp": 1751788800000, "datetime": "2025-07-06T08:00:00", "open": 2.177e-05, "high": 2.231e-05, "low": 2.093e-05, "close": 2.154e-05, "volume": 146531915358.0, "close_time": 1751803199999, "quote_volume": 3166062.02512037, "trades": 14436, "taker_buy_base": 79625628316.0, "taker_buy_quote": 1719064.6617872 }, { "timestamp": 1751803200000, "datetime": "2025-07-06T12:00:00", "open": 2.154e-05, "high": 2.322e-05, "low": 2.138e-05, "close": 2.227e-05, "volume": 182557692775.0, "close_time": 1751817599999, "quote_volume": 4096938.29277497, "trades": 19347, "taker_buy_base": 94310499903.0, "taker_buy_quote": 2116268.69930685 }, { "timestamp": 1751817600000, "datetime": "2025-07-06T16:00:00", "open": 2.229e-05, "high": 2.27e-05, "low": 2.171e-05, "close": 2.197e-05, "volume": 123823140201.0, "close_time": 1751831999999, "quote_volume": 2755051.62981128, "trades": 10853, "taker_buy_base": 62525827378.0, "taker_buy_quote": 1391964.76213626 }, { "timestamp": 1751832000000, "datetime": "2025-07-06T20:00:00", "open": 2.195e-05, "high": 2.3e-05, "low": 2.179e-05, "close": 2.205e-05, "volume": 112779663409.0, "close_time": 1751846399999, "quote_volume": 2520077.1204542, "trades": 12082, "taker_buy_base": 58171749026.0, "taker_buy_quote": 1300643.30688174 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 2.205e-05, "high": 2.334e-05, "low": 2.178e-05, "close": 2.217e-05, "volume": 99800159896.0, "close_time": 1751860799999, "quote_volume": 2236516.30985959, "trades": 12355, "taker_buy_base": 54454163991.0, "taker_buy_quote": 1219026.80973745 }, { "timestamp": 1751860800000, "datetime": "2025-07-07T04:00:00", "open": 2.22e-05, "high": 2.239e-05, "low": 2.164e-05, "close": 2.227e-05, "volume": 56783973025.0, "close_time": 1751875199999, "quote_volume": 1249713.86492102, "trades": 6174, "taker_buy_base": 26672145172.0, "taker_buy_quote": 587361.42748503 }, { "timestamp": 1751875200000, "datetime": "2025-07-07T08:00:00", "open": 2.228e-05, "high": 2.368e-05, "low": 2.228e-05, "close": 2.322e-05, "volume": 133853873543.0, "close_time": 1751889599999, "quote_volume": 3085116.29981915, "trades": 15561, "taker_buy_base": 68988929747.0, "taker_buy_quote": 1590575.46612616 }, { "timestamp": 1751889600000, "datetime": "2025-07-07T12:00:00", "open": 2.324e-05, "high": 2.328e-05, "low": 2.199e-05, "close": 2.214e-05, "volume": 133534640684.0, "close_time": 1751903999999, "quote_volume": 3007067.7409267, "trades": 10496, "taker_buy_base": 64599803139.0, "taker_buy_quote": 1455270.90499584 }, { "timestamp": 1751904000000, "datetime": "2025-07-07T16:00:00", "open": 2.216e-05, "high": 2.309e-05, "low": 2.12e-05, "close": 2.14e-05, "volume": 148844782849.0, "close_time": 1751918399999, "quote_volume": 3307458.99474868, "trades": 14696, "taker_buy_base": 79173515813.0, "taker_buy_quote": 1761657.14826327 }, { "timestamp": 1751918400000, "datetime": "2025-07-07T20:00:00", "open": 2.143e-05, "high": 2.294e-05, "low": 2.112e-05, "close": 2.281e-05, "volume": 138257166778.0, "close_time": 1751932799999, "quote_volume": 3046082.46104796, "trades": 14468, "taker_buy_base": 78433413838.0, "taker_buy_quote": 1729570.57095389 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 2.282e-05, "high": 2.309e-05, "low": 2.212e-05, "close": 2.238e-05, "volume": 62398086655.0, "close_time": 1751947199999, "quote_volume": 1411042.15120084, "trades": 8293, "taker_buy_base": 36705600018.0, "taker_buy_quote": 830458.81240682 }, { "timestamp": 1751947200000, "datetime": "2025-07-08T04:00:00", "open": 2.236e-05, "high": 2.398e-05, "low": 2.225e-05, "close": 2.329e-05, "volume": 92727003642.0, "close_time": 1751961599999, "quote_volume": 2157813.58128679, "trades": 11962, "taker_buy_base": 54034286200.0, "taker_buy_quote": 1256899.33748876 }, { "timestamp": 1751961600000, "datetime": "2025-07-08T08:00:00", "open": 2.33e-05, "high": 2.356e-05, "low": 2.229e-05, "close": 2.243e-05, "volume": 80896777934.0, "close_time": 1751975999999, "quote_volume": 1847860.15450991, "trades": 8504, "taker_buy_base": 39021053032.0, "taker_buy_quote": 891740.62995255 }, { "timestamp": 1751976000000, "datetime": "2025-07-08T12:00:00", "open": 2.244e-05, "high": 2.267e-05, "low": 2.194e-05, "close": 2.197e-05, "volume": 81538557671.0, "close_time": 1751990399999, "quote_volume": 1817422.24004014, "trades": 7262, "taker_buy_base": 42163761274.0, "taker_buy_quote": 939742.31808714 }, { "timestamp": 1751990400000, "datetime": "2025-07-08T16:00:00", "open": 2.2e-05, "high": 2.257e-05, "low": 2.172e-05, "close": 2.196e-05, "volume": 75181304265.0, "close_time": 1752004799999, "quote_volume": 1662017.7173014, "trades": 8051, "taker_buy_base": 37918932615.0, "taker_buy_quote": 839281.15546875 }, { "timestamp": 1752004800000, "datetime": "2025-07-08T20:00:00", "open": 2.195e-05, "high": 2.212e-05, "low": 2.162e-05, "close": 2.204e-05, "volume": 36779488331.0, "close_time": 1752019199999, "quote_volume": 804081.02706961, "trades": 3821, "taker_buy_base": 19267401655.0, "taker_buy_quote": 421322.96807597 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 2.202e-05, "high": 2.246e-05, "low": 2.18e-05, "close": 2.208e-05, "volume": 25881173456.0, "close_time": 1752033599999, "quote_volume": 572171.71545076, "trades": 4235, "taker_buy_base": 14549837767.0, "taker_buy_quote": 321903.69913219 }, { "timestamp": 1752033600000, "datetime": "2025-07-09T04:00:00", "open": 2.209e-05, "high": 2.223e-05, "low": 2.145e-05, "close": 2.171e-05, "volume": 57978053628.0, "close_time": 1752047999999, "quote_volume": 1264639.28675365, "trades": 6264, "taker_buy_base": 27149559920.0, "taker_buy_quote": 592156.60492973 }, { "timestamp": 1752048000000, "datetime": "2025-07-09T08:00:00", "open": 2.173e-05, "high": 2.185e-05, "low": 2.084e-05, "close": 2.11e-05, "volume": 79447505519.0, "close_time": 1752062399999, "quote_volume": 1694966.36665567, "trades": 6963, "taker_buy_base": 34259678353.0, "taker_buy_quote": 730907.05181736 }, { "timestamp": 1752062400000, "datetime": "2025-07-09T12:00:00", "open": 2.111e-05, "high": 2.155e-05, "low": 1.978e-05, "close": 1.992e-05, "volume": 148749627133.0, "close_time": 1752076799999, "quote_volume": 3071494.12750251, "trades": 12761, "taker_buy_base": 77372175890.0, "taker_buy_quote": 1599198.95140854 }, { "timestamp": 1752076800000, "datetime": "2025-07-09T16:00:00", "open": 1.992e-05, "high": 2.084e-05, "low": 1.986e-05, "close": 2.07e-05, "volume": 115218823062.0, "close_time": 1752091199999, "quote_volume": 2346052.56630631, "trades": 8909, "taker_buy_base": 61017127389.0, "taker_buy_quote": 1242285.05497065 }, { "timestamp": 1752091200000, "datetime": "2025-07-09T20:00:00", "open": 2.071e-05, "high": 2.126e-05, "low": 2.038e-05, "close": 2.106e-05, "volume": 92618523817.0, "close_time": 1752105599999, "quote_volume": 1927691.61567405, "trades": 8638, "taker_buy_base": 47651722517.0, "taker_buy_quote": 993077.6093015 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 2.106e-05, "high": 2.155e-05, "low": 2.042e-05, "close": 2.145e-05, "volume": 58172190744.0, "close_time": 1752119999999, "quote_volume": 1220871.44620952, "trades": 7627, "taker_buy_base": 33436678460.0, "taker_buy_quote": 703443.62712254 }, { "timestamp": 1752120000000, "datetime": "2025-07-10T04:00:00", "open": 2.144e-05, "high": 2.271e-05, "low": 2.143e-05, "close": 2.21e-05, "volume": 132076153301.0, "close_time": 1752134399999, "quote_volume": 2923224.95531016, "trades": 18430, "taker_buy_base": 74846208149.0, "taker_buy_quote": 1655712.34009639 }, { "timestamp": 1752134400000, "datetime": "2025-07-10T08:00:00", "open": 2.211e-05, "high": 2.315e-05, "low": 2.199e-05, "close": 2.22e-05, "volume": 99207812794.0, "close_time": 1752148799999, "quote_volume": 2232237.22616487, "trades": 15039, "taker_buy_base": 43644968373.0, "taker_buy_quote": 984317.64220643 }, { "timestamp": 1752148800000, "datetime": "2025-07-10T12:00:00", "open": 2.221e-05, "high": 2.312e-05, "low": 2.182e-05, "close": 2.251e-05, "volume": 69533927216.0, "close_time": 1752163199999, "quote_volume": 1558611.9246409, "trades": 11066, "taker_buy_base": 37070805784.0, "taker_buy_quote": 831934.42248415 }, { "timestamp": 1752163200000, "datetime": "2025-07-10T16:00:00", "open": 2.253e-05, "high": 2.323e-05, "low": 2.232e-05, "close": 2.271e-05, "volume": 119246581359.0, "close_time": 1752177599999, "quote_volume": 2724236.13409976, "trades": 14279, "taker_buy_base": 56999265478.0, "taker_buy_quote": 1303278.5365596 }, { "timestamp": 1752177600000, "datetime": "2025-07-10T20:00:00", "open": 2.269e-05, "high": 2.448e-05, "low": 2.266e-05, "close": 2.377e-05, "volume": 140222865219.0, "close_time": 1752191999999, "quote_volume": 3306981.32140289, "trades": 17136, "taker_buy_base": 80509518403.0, "taker_buy_quote": 1901533.20324414 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 2.377e-05, "high": 2.456e-05, "low": 2.313e-05, "close": 2.428e-05, "volume": 71691877580.0, "close_time": 1752206399999, "quote_volume": 1709507.42508238, "trades": 12137, "taker_buy_base": 31773369309.0, "taker_buy_quote": 758719.79118522 }, { "timestamp": 1752206400000, "datetime": "2025-07-11T04:00:00", "open": 2.427e-05, "high": 2.442e-05, "low": 2.306e-05, "close": 2.312e-05, "volume": 89813860789.0, "close_time": 1752220799999, "quote_volume": 2131048.15881821, "trades": 12189, "taker_buy_base": 34202920274.0, "taker_buy_quote": 812086.98201809 }, { "timestamp": 1752220800000, "datetime": "2025-07-11T08:00:00", "open": 2.313e-05, "high": 2.389e-05, "low": 2.313e-05, "close": 2.349e-05, "volume": 49358431584.0, "close_time": 1752235199999, "quote_volume": 1163843.90677207, "trades": 6358, "taker_buy_base": 23753406312.0, "taker_buy_quote": 560306.13147332 }, { "timestamp": 1752235200000, "datetime": "2025-07-11T12:00:00", "open": 2.351e-05, "high": 2.405e-05, "low": 2.239e-05, "close": 2.256e-05, "volume": 88761220043.0, "close_time": 1752249599999, "quote_volume": 2062823.38066397, "trades": 11173, "taker_buy_base": 40017131830.0, "taker_buy_quote": 929397.43891283 }, { "timestamp": 1752249600000, "datetime": "2025-07-11T16:00:00", "open": 2.258e-05, "high": 2.339e-05, "low": 2.248e-05, "close": 2.323e-05, "volume": 51311573066.0, "close_time": 1752263999999, "quote_volume": 1180160.23486632, "trades": 8904, "taker_buy_base": 24404762207.0, "taker_buy_quote": 560839.37225204 }, { "timestamp": 1752264000000, "datetime": "2025-07-11T20:00:00", "open": 2.322e-05, "high": 2.334e-05, "low": 2.199e-05, "close": 2.246e-05, "volume": 59569872625.0, "close_time": 1752278399999, "quote_volume": 1348568.87290535, "trades": 7900, "taker_buy_base": 27424338806.0, "taker_buy_quote": 620321.69292941 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 2.245e-05, "high": 2.272e-05, "low": 2.19e-05, "close": 2.235e-05, "volume": 69627986066.0, "close_time": 1752292799999, "quote_volume": 1553128.99119125, "trades": 6901, "taker_buy_base": 31731773055.0, "taker_buy_quote": 707952.38070724 }, { "timestamp": 1752292800000, "datetime": "2025-07-12T04:00:00", "open": 2.235e-05, "high": 2.242e-05, "low": 2.161e-05, "close": 2.201e-05, "volume": 59658530535.0, "close_time": 1752307199999, "quote_volume": 1306636.35624734, "trades": 6100, "taker_buy_base": 28963025894.0, "taker_buy_quote": 634314.35573505 }, { "timestamp": 1752307200000, "datetime": "2025-07-12T08:00:00", "open": 2.2e-05, "high": 2.246e-05, "low": 2.179e-05, "close": 2.24e-05, "volume": 60336104103.0, "close_time": 1752321599999, "quote_volume": 1336554.07362869, "trades": 4992, "taker_buy_base": 24238218012.0, "taker_buy_quote": 536341.67577707 }, { "timestamp": 1752321600000, "datetime": "2025-07-12T12:00:00", "open": 2.24e-05, "high": 2.494e-05, "low": 2.159e-05, "close": 2.325e-05, "volume": 292897080745.0, "close_time": 1752335999999, "quote_volume": 6877241.44979204, "trades": 36004, "taker_buy_base": 142904466527.0, "taker_buy_quote": 3362477.50811844 }, { "timestamp": 1752336000000, "datetime": "2025-07-12T16:00:00", "open": 2.325e-05, "high": 2.648e-05, "low": 2.316e-05, "close": 2.633e-05, "volume": 297941759381.0, "close_time": 1752350399999, "quote_volume": 7496563.93038115, "trades": 34703, "taker_buy_base": 169588696712.0, "taker_buy_quote": 4266004.03816135 }, { "timestamp": 1752350400000, "datetime": "2025-07-12T20:00:00", "open": 2.629e-05, "high": 2.641e-05, "low": 2.461e-05, "close": 2.52e-05, "volume": 148717748958.0, "close_time": 1752364799999, "quote_volume": 3815400.29226681, "trades": 19149, "taker_buy_base": 72114570479.0, "taker_buy_quote": 1851092.44494859 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 2.519e-05, "high": 2.633e-05, "low": 2.482e-05, "close": 2.542e-05, "volume": 85116162894.0, "close_time": 1752379199999, "quote_volume": 2178843.01088013, "trades": 18961, "taker_buy_base": 46169743921.0, "taker_buy_quote": 1180608.06413512 }, { "timestamp": 1752379200000, "datetime": "2025-07-13T04:00:00", "open": 2.542e-05, "high": 2.545e-05, "low": 2.434e-05, "close": 2.48e-05, "volume": 72569430970.0, "close_time": 1752393599999, "quote_volume": 1804311.24038084, "trades": 15032, "taker_buy_base": 34585301863.0, "taker_buy_quote": 859897.94419595 }, { "timestamp": 1752393600000, "datetime": "2025-07-13T08:00:00", "open": 2.48e-05, "high": 2.575e-05, "low": 2.433e-05, "close": 2.546e-05, "volume": 84516120874.0, "close_time": 1752407999999, "quote_volume": 2106782.90890758, "trades": 12434, "taker_buy_base": 43618467952.0, "taker_buy_quote": 1090205.50372908 }, { "timestamp": 1752408000000, "datetime": "2025-07-13T12:00:00", "open": 2.54e-05, "high": 2.595e-05, "low": 2.471e-05, "close": 2.569e-05, "volume": 76637024820.0, "close_time": 1752422399999, "quote_volume": 1933146.8251568, "trades": 15776, "taker_buy_base": 39302152265.0, "taker_buy_quote": 993176.09473045 }, { "timestamp": 1752422400000, "datetime": "2025-07-13T16:00:00", "open": 2.571e-05, "high": 2.781e-05, "low": 2.505e-05, "close": 2.705e-05, "volume": 124339904947.0, "close_time": 1752436799999, "quote_volume": 3307784.83136592, "trades": 21200, "taker_buy_base": 62462572274.0, "taker_buy_quote": 1663610.37372237 }, { "timestamp": 1752436800000, "datetime": "2025-07-13T20:00:00", "open": 2.705e-05, "high": 2.779e-05, "low": 2.593e-05, "close": 2.635e-05, "volume": 83330503066.0, "close_time": 1752451199999, "quote_volume": 2234423.64727276, "trades": 14528, "taker_buy_base": 43425914999.0, "taker_buy_quote": 1164548.75990729 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 2.64e-05, "high": 2.779e-05, "low": 2.623e-05, "close": 2.739e-05, "volume": 67921305823.0, "close_time": 1752465599999, "quote_volume": 1836287.87599662, "trades": 16875, "taker_buy_base": 35460486259.0, "taker_buy_quote": 959106.39780888 }, { "timestamp": 1752465600000, "datetime": "2025-07-14T04:00:00", "open": 2.742e-05, "high": 2.819e-05, "low": 2.634e-05, "close": 2.714e-05, "volume": 125854731337.0, "close_time": 1752479999999, "quote_volume": 3423323.57942869, "trades": 18220, "taker_buy_base": 56250013886.0, "taker_buy_quote": 1535373.34952007 }, { "timestamp": 1752480000000, "datetime": "2025-07-14T08:00:00", "open": 2.718e-05, "high": 2.728e-05, "low": 2.599e-05, "close": 2.693e-05, "volume": 70814978697.0, "close_time": 1752494399999, "quote_volume": 1883478.73745419, "trades": 9956, "taker_buy_base": 42477808800.0, "taker_buy_quote": 1131475.7241268 }, { "timestamp": 1752494400000, "datetime": "2025-07-14T12:00:00", "open": 2.692e-05, "high": 2.752e-05, "low": 2.609e-05, "close": 2.663e-05, "volume": 99856412837.0, "close_time": 1752508799999, "quote_volume": 2676099.2598867, "trades": 16647, "taker_buy_base": 46823965163.0, "taker_buy_quote": 1254404.30645956 }, { "timestamp": 1752508800000, "datetime": "2025-07-14T16:00:00", "open": 2.663e-05, "high": 2.823e-05, "low": 2.663e-05, "close": 2.714e-05, "volume": 157433566137.0, "close_time": 1752523199999, "quote_volume": 4327603.41490621, "trades": 23835, "taker_buy_base": 84038802435.0, "taker_buy_quote": 2311628.78196402 }, { "timestamp": 1752523200000, "datetime": "2025-07-14T20:00:00", "open": 2.715e-05, "high": 2.767e-05, "low": 2.666e-05, "close": 2.694e-05, "volume": 64608325634.0, "close_time": 1752537599999, "quote_volume": 1747058.62683026, "trades": 11087, "taker_buy_base": 30252592543.0, "taker_buy_quote": 817868.40268323 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 2.696e-05, "high": 2.8e-05, "low": 2.676e-05, "close": 2.772e-05, "volume": 79236454439.0, "close_time": 1752551999999, "quote_volume": 2174782.61514492, "trades": 18973, "taker_buy_base": 39703290164.0, "taker_buy_quote": 1090095.04726021 }, { "timestamp": 1752552000000, "datetime": "2025-07-15T04:00:00", "open": 2.772e-05, "high": 3.067e-05, "low": 2.731e-05, "close": 2.864e-05, "volume": 227006641194.0, "close_time": 1752566399999, "quote_volume": 6639461.31433449, "trades": 31822, "taker_buy_base": 120404456199.0, "taker_buy_quote": 3524714.07133889 }, { "timestamp": 1752566400000, "datetime": "2025-07-15T08:00:00", "open": 2.865e-05, "high": 2.895e-05, "low": 2.775e-05, "close": 2.834e-05, "volume": 75319916007.0, "close_time": 1752580799999, "quote_volume": 2140175.64144834, "trades": 13178, "taker_buy_base": 32864629526.0, "taker_buy_quote": 933381.83608693 }, { "timestamp": 1752580800000, "datetime": "2025-07-15T12:00:00", "open": 2.825e-05, "high": 2.996e-05, "low": 2.771e-05, "close": 2.877e-05, "volume": 141583044679.0, "close_time": 1752595199999, "quote_volume": 4075340.73625566, "trades": 22858, "taker_buy_base": 69973504871.0, "taker_buy_quote": 2017092.49310313 }, { "timestamp": 1752595200000, "datetime": "2025-07-15T16:00:00", "open": 2.877e-05, "high": 3.063e-05, "low": 2.813e-05, "close": 2.861e-05, "volume": 163109578532.0, "close_time": 1752609599999, "quote_volume": 4786994.96524445, "trades": 24446, "taker_buy_base": 86161939225.0, "taker_buy_quote": 2528377.47780207 }, { "timestamp": 1752609600000, "datetime": "2025-07-15T20:00:00", "open": 2.864e-05, "high": 2.996e-05, "low": 2.847e-05, "close": 2.97e-05, "volume": 85590946038.0, "close_time": 1752623999999, "quote_volume": 2496729.78851205, "trades": 19451, "taker_buy_base": 49290475008.0, "taker_buy_quote": 1438230.76250993 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 2.97e-05, "high": 3.178e-05, "low": 2.95e-05, "close": 3.16e-05, "volume": 146953803177.0, "close_time": 1752638399999, "quote_volume": 4499554.19249844, "trades": 25209, "taker_buy_base": 85311018124.0, "taker_buy_quote": 2615927.92497829 }, { "timestamp": 1752638400000, "datetime": "2025-07-16T04:00:00", "open": 3.162e-05, "high": 3.195e-05, "low": 3.057e-05, "close": 3.118e-05, "volume": 147105640397.0, "close_time": 1752652799999, "quote_volume": 4610474.13073562, "trades": 20669, "taker_buy_base": 63562844769.0, "taker_buy_quote": 1990288.95856713 }, { "timestamp": 1752652800000, "datetime": "2025-07-16T08:00:00", "open": 3.121e-05, "high": 3.402e-05, "low": 3.096e-05, "close": 3.358e-05, "volume": 226780022685.0, "close_time": 1752667199999, "quote_volume": 7437641.14264292, "trades": 29873, "taker_buy_base": 133824551722.0, "taker_buy_quote": 4396634.13716149 }, { "timestamp": 1752667200000, "datetime": "2025-07-16T12:00:00", "open": 3.358e-05, "high": 3.535e-05, "low": 3.342e-05, "close": 3.532e-05, "volume": 231924808485.0, "close_time": 1752681599999, "quote_volume": 7955576.19270363, "trades": 38886, "taker_buy_base": 121820754188.0, "taker_buy_quote": 4183221.40031737 }, { "timestamp": 1752681600000, "datetime": "2025-07-16T16:00:00", "open": 3.533e-05, "high": 3.811e-05, "low": 3.498e-05, "close": 3.76e-05, "volume": 305754089501.0, "close_time": 1752695999999, "quote_volume": 11274122.90662677, "trades": 51621, "taker_buy_base": 161036387096.0, "taker_buy_quote": 5940916.46968072 }, { "timestamp": 1752696000000, "datetime": "2025-07-16T20:00:00", "open": 3.76e-05, "high": 3.933e-05, "low": 3.633e-05, "close": 3.864e-05, "volume": 237412132893.0, "close_time": 1752710399999, "quote_volume": 8946493.41470047, "trades": 41449, "taker_buy_base": 118362225612.0, "taker_buy_quote": 4467548.33611374 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 3.864e-05, "high": 3.957e-05, "low": 3.567e-05, "close": 3.661e-05, "volume": 129204877408.0, "close_time": 1752724799999, "quote_volume": 4849890.52276859, "trades": 46174, "taker_buy_base": 63983140073.0, "taker_buy_quote": 2408094.14867978 }, { "timestamp": 1752724800000, "datetime": "2025-07-17T04:00:00", "open": 3.657e-05, "high": 4.078e-05, "low": 3.657e-05, "close": 3.863e-05, "volume": 212009899991.0, "close_time": 1752739199999, "quote_volume": 8267017.56166573, "trades": 53748, "taker_buy_base": 109237472015.0, "taker_buy_quote": 4259570.63754818 }, { "timestamp": 1752739200000, "datetime": "2025-07-17T08:00:00", "open": 3.863e-05, "high": 3.865e-05, "low": 3.717e-05, "close": 3.767e-05, "volume": 107671151900.0, "close_time": 1752753599999, "quote_volume": 4077159.33652859, "trades": 19404, "taker_buy_base": 46232380586.0, "taker_buy_quote": 1753923.24413199 }, { "timestamp": 1752753600000, "datetime": "2025-07-17T12:00:00", "open": 3.764e-05, "high": 3.82e-05, "low": 3.504e-05, "close": 3.575e-05, "volume": 190319643187.0, "close_time": 1752767999999, "quote_volume": 7002338.7380341, "trades": 34057, "taker_buy_base": 88200477885.0, "taker_buy_quote": 3247859.6361143 }, { "timestamp": 1752768000000, "datetime": "2025-07-17T16:00:00", "open": 3.576e-05, "high": 3.631e-05, "low": 3.415e-05, "close": 3.46e-05, "volume": 127569020760.0, "close_time": 1752782399999, "quote_volume": 4497926.75082275, "trades": 18745, "taker_buy_base": 65346939065.0, "taker_buy_quote": 2303702.39659916 }, { "timestamp": 1752782400000, "datetime": "2025-07-17T20:00:00", "open": 3.46e-05, "high": 3.691e-05, "low": 3.375e-05, "close": 3.521e-05, "volume": 134398189044.0, "close_time": 1752796799999, "quote_volume": 4758728.20861971, "trades": 25937, "taker_buy_base": 69875022344.0, "taker_buy_quote": 2479025.98446067 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 3.52e-05, "high": 3.602e-05, "low": 3.393e-05, "close": 3.531e-05, "volume": 61110186434.0, "close_time": 1752811199999, "quote_volume": 2135055.34769744, "trades": 21445, "taker_buy_base": 29291636798.0, "taker_buy_quote": 1027077.11174154 }, { "timestamp": 1752811200000, "datetime": "2025-07-18T04:00:00", "open": 3.533e-05, "high": 3.696e-05, "low": 3.523e-05, "close": 3.562e-05, "volume": 96983197218.0, "close_time": 1752825599999, "quote_volume": 3515189.67503222, "trades": 27087, "taker_buy_base": 46047366177.0, "taker_buy_quote": 1670684.75238331 }, { "timestamp": 1752825600000, "datetime": "2025-07-18T08:00:00", "open": 3.56e-05, "high": 3.6e-05, "low": 3.424e-05, "close": 3.448e-05, "volume": 60619168679.0, "close_time": 1752839999999, "quote_volume": 2134921.11965185, "trades": 14263, "taker_buy_base": 32077434823.0, "taker_buy_quote": 1129493.42392218 }, { "timestamp": 1752840000000, "datetime": "2025-07-18T12:00:00", "open": 3.447e-05, "high": 3.528e-05, "low": 3.242e-05, "close": 3.299e-05, "volume": 134718204819.0, "close_time": 1752854399999, "quote_volume": 4561728.27613525, "trades": 22532, "taker_buy_base": 62961163147.0, "taker_buy_quote": 2133373.49869426 }, { "timestamp": 1752854400000, "datetime": "2025-07-18T16:00:00", "open": 3.299e-05, "high": 3.408e-05, "low": 3.272e-05, "close": 3.29e-05, "volume": 72639995119.0, "close_time": 1752868799999, "quote_volume": 2433706.35114672, "trades": 13190, "taker_buy_base": 35255332265.0, "taker_buy_quote": 1182224.47307862 }, { "timestamp": 1752868800000, "datetime": "2025-07-18T20:00:00", "open": 3.291e-05, "high": 3.333e-05, "low": 3.146e-05, "close": 3.254e-05, "volume": 83784594167.0, "close_time": 1752883199999, "quote_volume": 2723485.50597368, "trades": 14423, "taker_buy_base": 38976153212.0, "taker_buy_quote": 1268210.51677688 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 3.256e-05, "high": 3.411e-05, "low": 3.17e-05, "close": 3.363e-05, "volume": 53261940320.0, "close_time": 1752897599999, "quote_volume": 1761405.01841116, "trades": 14896, "taker_buy_base": 29872841469.0, "taker_buy_quote": 989942.48935799 }, { "timestamp": 1752897600000, "datetime": "2025-07-19T04:00:00", "open": 3.362e-05, "high": 3.458e-05, "low": 3.326e-05, "close": 3.395e-05, "volume": 60119343972.0, "close_time": 1752911999999, "quote_volume": 2034777.93725496, "trades": 11146, "taker_buy_base": 32335496695.0, "taker_buy_quote": 1094390.80378204 }, { "timestamp": 1752912000000, "datetime": "2025-07-19T08:00:00", "open": 3.392e-05, "high": 3.464e-05, "low": 3.341e-05, "close": 3.372e-05, "volume": 49685866990.0, "close_time": 1752926399999, "quote_volume": 1683866.44906028, "trades": 8394, "taker_buy_base": 25299692540.0, "taker_buy_quote": 857849.74439908 }, { "timestamp": 1752926400000, "datetime": "2025-07-19T12:00:00", "open": 3.372e-05, "high": 3.431e-05, "low": 3.241e-05, "close": 3.287e-05, "volume": 61176275871.0, "close_time": 1752940799999, "quote_volume": 2028941.16783908, "trades": 10127, "taker_buy_base": 30663527315.0, "taker_buy_quote": 1018608.95102223 }, { "timestamp": 1752940800000, "datetime": "2025-07-19T16:00:00", "open": 3.293e-05, "high": 3.306e-05, "low": 3.232e-05, "close": 3.288e-05, "volume": 51872227842.0, "close_time": 1752955199999, "quote_volume": 1695884.70266986, "trades": 7148, "taker_buy_base": 24961580822.0, "taker_buy_quote": 816148.75953129 }, { "timestamp": 1752955200000, "datetime": "2025-07-19T20:00:00", "open": 3.291e-05, "high": 3.339e-05, "low": 3.246e-05, "close": 3.311e-05, "volume": 34933348419.0, "close_time": 1752969599999, "quote_volume": 1153731.28677857, "trades": 6068, "taker_buy_base": 19960615541.0, "taker_buy_quote": 659625.05744219 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 3.312e-05, "high": 3.459e-05, "low": 3.264e-05, "close": 3.438e-05, "volume": 56969052842.0, "close_time": 1752983999999, "quote_volume": 1935654.95045036, "trades": 10107, "taker_buy_base": 31553473547.0, "taker_buy_quote": 1073829.16324473 }, { "timestamp": 1752984000000, "datetime": "2025-07-20T04:00:00", "open": 3.433e-05, "high": 3.44e-05, "low": 3.351e-05, "close": 3.387e-05, "volume": 32139163414.0, "close_time": 1752998399999, "quote_volume": 1088627.56760555, "trades": 4917, "taker_buy_base": 15680200780.0, "taker_buy_quote": 531079.09067737 }, { "timestamp": 1752998400000, "datetime": "2025-07-20T08:00:00", "open": 3.39e-05, "high": 3.497e-05, "low": 3.355e-05, "close": 3.372e-05, "volume": 67295483022.0, "close_time": 1753012799999, "quote_volume": 2298237.93888452, "trades": 8503, "taker_buy_base": 32658755230.0, "taker_buy_quote": 1116814.89754282 }, { "timestamp": 1753012800000, "datetime": "2025-07-20T12:00:00", "open": 3.372e-05, "high": 3.532e-05, "low": 3.364e-05, "close": 3.438e-05, "volume": 81213879641.0, "close_time": 1753027199999, "quote_volume": 2798419.4400413, "trades": 10897, "taker_buy_base": 40223469927.0, "taker_buy_quote": 1386553.38172423 }, { "timestamp": 1753027200000, "datetime": "2025-07-20T16:00:00", "open": 3.438e-05, "high": 3.494e-05, "low": 3.304e-05, "close": 3.434e-05, "volume": 102176032239.0, "close_time": 1753041599999, "quote_volume": 3468384.27837209, "trades": 14579, "taker_buy_base": 45602904021.0, "taker_buy_quote": 1551040.18771419 }, { "timestamp": 1753041600000, "datetime": "2025-07-20T20:00:00", "open": 3.438e-05, "high": 3.438e-05, "low": 3.237e-05, "close": 3.281e-05, "volume": 55625216768.0, "close_time": 1753055999999, "quote_volume": 1853391.55034177, "trades": 9934, "taker_buy_base": 25009112984.0, "taker_buy_quote": 834080.78883569 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 3.28e-05, "high": 3.417e-05, "low": 3.236e-05, "close": 3.406e-05, "volume": 38747803696.0, "close_time": 1753070399999, "quote_volume": 1282752.71780485, "trades": 9435, "taker_buy_base": 19782864252.0, "taker_buy_quote": 656186.28382568 }, { "timestamp": 1753070400000, "datetime": "2025-07-21T04:00:00", "open": 3.408e-05, "high": 3.555e-05, "low": 3.366e-05, "close": 3.462e-05, "volume": 83611173002.0, "close_time": 1753084799999, "quote_volume": 2898241.51622296, "trades": 14858, "taker_buy_base": 44086499107.0, "taker_buy_quote": 1528246.22861733 }, { "timestamp": 1753084800000, "datetime": "2025-07-21T08:00:00", "open": 3.463e-05, "high": 3.591e-05, "low": 3.441e-05, "close": 3.499e-05, "volume": 91512560674.0, "close_time": 1753099199999, "quote_volume": 3221719.04771708, "trades": 16099, "taker_buy_base": 49319927379.0, "taker_buy_quote": 1739417.47017327 }, { "timestamp": 1753099200000, "datetime": "2025-07-21T12:00:00", "open": 3.498e-05, "high": 3.703e-05, "low": 3.444e-05, "close": 3.526e-05, "volume": 179664104121.0, "close_time": 1753113599999, "quote_volume": 6434082.42557631, "trades": 28340, "taker_buy_base": 87943453386.0, "taker_buy_quote": 3154891.75753837 }, { "timestamp": 1753113600000, "datetime": "2025-07-21T16:00:00", "open": 3.529e-05, "high": 3.53e-05, "low": 3.367e-05, "close": 3.399e-05, "volume": 92994315594.0, "close_time": 1753127999999, "quote_volume": 3206104.97032203, "trades": 15538, "taker_buy_base": 42555337787.0, "taker_buy_quote": 1468370.53633448 }, { "timestamp": 1753128000000, "datetime": "2025-07-21T20:00:00", "open": 3.399e-05, "high": 3.509e-05, "low": 3.377e-05, "close": 3.463e-05, "volume": 42495634736.0, "close_time": 1753142399999, "quote_volume": 1463904.59629484, "trades": 6639, "taker_buy_base": 22298545822.0, "taker_buy_quote": 769152.6722035 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 3.467e-05, "high": 3.573e-05, "low": 3.308e-05, "close": 3.446e-05, "volume": 74385130613.0, "close_time": 1753156799999, "quote_volume": 2565831.51882371, "trades": 14629, "taker_buy_base": 35306927191.0, "taker_buy_quote": 1222460.68290678 }, { "timestamp": 1753156800000, "datetime": "2025-07-22T04:00:00", "open": 3.444e-05, "high": 3.503e-05, "low": 3.34e-05, "close": 3.377e-05, "volume": 93793983500.0, "close_time": 1753171199999, "quote_volume": 3199371.74833031, "trades": 15015, "taker_buy_base": 43798596063.0, "taker_buy_quote": 1495686.58917869 }, { "timestamp": 1753171200000, "datetime": "2025-07-22T08:00:00", "open": 3.377e-05, "high": 3.46e-05, "low": 3.285e-05, "close": 3.446e-05, "volume": 88868884036.0, "close_time": 1753185599999, "quote_volume": 2983027.75147519, "trades": 13939, "taker_buy_base": 45230059094.0, "taker_buy_quote": 1518800.71721124 }, { "timestamp": 1753185600000, "datetime": "2025-07-22T12:00:00", "open": 3.446e-05, "high": 3.594e-05, "low": 3.422e-05, "close": 3.53e-05, "volume": 159351180142.0, "close_time": 1753199999999, "quote_volume": 5569673.33477112, "trades": 27912, "taker_buy_base": 84714046234.0, "taker_buy_quote": 2960209.98588105 }, { "timestamp": 1753200000000, "datetime": "2025-07-22T16:00:00", "open": 3.531e-05, "high": 3.677e-05, "low": 3.48e-05, "close": 3.528e-05, "volume": 113984031827.0, "close_time": 1753214399999, "quote_volume": 4084887.70463717, "trades": 21956, "taker_buy_base": 59446919598.0, "taker_buy_quote": 2131440.7001409 }, { "timestamp": 1753214400000, "datetime": "2025-07-22T20:00:00", "open": 3.527e-05, "high": 3.714e-05, "low": 3.508e-05, "close": 3.705e-05, "volume": 86523025981.0, "close_time": 1753228799999, "quote_volume": 3164220.98449461, "trades": 13535, "taker_buy_base": 50393068345.0, "taker_buy_quote": 1844227.34462546 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 3.705e-05, "high": 3.802e-05, "low": 3.562e-05, "close": 3.681e-05, "volume": 81404649785.0, "close_time": 1753243199999, "quote_volume": 3014068.74336679, "trades": 18071, "taker_buy_base": 37544385343.0, "taker_buy_quote": 1390607.05831856 }, { "timestamp": 1753243200000, "datetime": "2025-07-23T04:00:00", "open": 3.683e-05, "high": 3.739e-05, "low": 3.473e-05, "close": 3.499e-05, "volume": 69880066493.0, "close_time": 1753257599999, "quote_volume": 2509895.76070483, "trades": 13161, "taker_buy_base": 33162436359.0, "taker_buy_quote": 1192534.64808009 }, { "timestamp": 1753257600000, "datetime": "2025-07-23T08:00:00", "open": 3.498e-05, "high": 3.563e-05, "low": 3.43e-05, "close": 3.464e-05, "volume": 94771203179.0, "close_time": 1753271999999, "quote_volume": 3314570.87808183, "trades": 15080, "taker_buy_base": 42779014220.0, "taker_buy_quote": 1496472.84006987 }, { "timestamp": 1753272000000, "datetime": "2025-07-23T12:00:00", "open": 3.464e-05, "high": 3.476e-05, "low": 3.242e-05, "close": 3.352e-05, "volume": 166290526108.0, "close_time": 1753286399999, "quote_volume": 5569746.53382986, "trades": 24461, "taker_buy_base": 75046238759.0, "taker_buy_quote": 2514168.02435364 }, { "timestamp": 1753286400000, "datetime": "2025-07-23T16:00:00", "open": 3.351e-05, "high": 3.351e-05, "low": 3.155e-05, "close": 3.229e-05, "volume": 136947800392.0, "close_time": 1753300799999, "quote_volume": 4434382.11632, "trades": 18386, "taker_buy_base": 57109284458.0, "taker_buy_quote": 1851437.16298275 }, { "timestamp": 1753300800000, "datetime": "2025-07-23T20:00:00", "open": 3.229e-05, "high": 3.469e-05, "low": 3.098e-05, "close": 3.467e-05, "volume": 183639352616.0, "close_time": 1753315199999, "quote_volume": 6091522.47065687, "trades": 24527, "taker_buy_base": 96125591446.0, "taker_buy_quote": 3203452.31001612 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 3.467e-05, "high": 3.542e-05, "low": 3.38e-05, "close": 3.434e-05, "volume": 65265654756.0, "close_time": 1753329599999, "quote_volume": 2261644.45858028, "trades": 16932, "taker_buy_base": 33981842398.0, "taker_buy_quote": 1179886.70832967 }, { "timestamp": 1753329600000, "datetime": "2025-07-24T04:00:00", "open": 3.436e-05, "high": 3.467e-05, "low": 3.138e-05, "close": 3.462e-05, "volume": 236079088027.0, "close_time": 1753343999999, "quote_volume": 7832517.98731377, "trades": 33301, "taker_buy_base": 134393347593.0, "taker_buy_quote": 4467651.84268329 }, { "timestamp": 1753344000000, "datetime": "2025-07-24T08:00:00", "open": 3.462e-05, "high": 3.663e-05, "low": 3.423e-05, "close": 3.59e-05, "volume": 127949729064.0, "close_time": 1753358399999, "quote_volume": 4532265.64732512, "trades": 20898, "taker_buy_base": 69705979001.0, "taker_buy_quote": 2470329.5309719 }, { "timestamp": 1753358400000, "datetime": "2025-07-24T12:00:00", "open": 3.589e-05, "high": 3.782e-05, "low": 3.502e-05, "close": 3.649e-05, "volume": 172035104909.0, "close_time": 1753372799999, "quote_volume": 6268010.14479278, "trades": 28643, "taker_buy_base": 88028723124.0, "taker_buy_quote": 3212639.00990042 }, { "timestamp": 1753372800000, "datetime": "2025-07-24T16:00:00", "open": 3.65e-05, "high": 3.662e-05, "low": 3.357e-05, "close": 3.362e-05, "volume": 160221539239.0, "close_time": 1753387199999, "quote_volume": 5612812.57437174, "trades": 20999, "taker_buy_base": 52179726750.0, "taker_buy_quote": 1817110.09038199 }, { "timestamp": 1753387200000, "datetime": "2025-07-24T20:00:00", "open": 3.358e-05, "high": 3.412e-05, "low": 3.282e-05, "close": 3.311e-05, "volume": 52264584092.0, "close_time": 1753401599999, "quote_volume": 1750655.81642312, "trades": 8524, "taker_buy_base": 27359895371.0, "taker_buy_quote": 917877.2152386 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 3.31e-05, "high": 3.315e-05, "low": 3.184e-05, "close": 3.308e-05, "volume": 81212013166.0, "close_time": 1753415999999, "quote_volume": 2636240.77426639, "trades": 14468, "taker_buy_base": 36502044597.0, "taker_buy_quote": 1186638.35414764 }, { "timestamp": 1753416000000, "datetime": "2025-07-25T04:00:00", "open": 3.308e-05, "high": 3.508e-05, "low": 3.253e-05, "close": 3.431e-05, "volume": 145785151208.0, "close_time": 1753430399999, "quote_volume": 4934987.45240472, "trades": 24918, "taker_buy_base": 70580331097.0, "taker_buy_quote": 2390901.14441443 }, { "timestamp": 1753430400000, "datetime": "2025-07-25T08:00:00", "open": 3.432e-05, "high": 3.512e-05, "low": 3.377e-05, "close": 3.455e-05, "volume": 71432097547.0, "close_time": 1753444799999, "quote_volume": 2457522.16154241, "trades": 15450, "taker_buy_base": 37736710313.0, "taker_buy_quote": 1298256.82550949 }, { "timestamp": 1753444800000, "datetime": "2025-07-25T12:00:00", "open": 3.454e-05, "high": 3.499e-05, "low": 3.267e-05, "close": 3.328e-05, "volume": 68533147554.0, "close_time": 1753459199999, "quote_volume": 2302807.85619249, "trades": 15081, "taker_buy_base": 33094605970.0, "taker_buy_quote": 1112376.99118075 }, { "timestamp": 1753459200000, "datetime": "2025-07-25T16:00:00", "open": 3.324e-05, "high": 3.38e-05, "low": 3.303e-05, "close": 3.321e-05, "volume": 34086691520.0, "close_time": 1753473599999, "quote_volume": 1137855.34397066, "trades": 7186, "taker_buy_base": 17666413316.0, "taker_buy_quote": 589540.32296044 }, { "timestamp": 1753473600000, "datetime": "2025-07-25T20:00:00", "open": 3.32e-05, "high": 3.583e-05, "low": 3.317e-05, "close": 3.533e-05, "volume": 61669945220.0, "close_time": 1753487999999, "quote_volume": 2155766.26687196, "trades": 11881, "taker_buy_base": 30957737985.0, "taker_buy_quote": 1082334.14542976 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 3.534e-05, "high": 3.629e-05, "low": 3.5e-05, "close": 3.554e-05, "volume": 45130480259.0, "close_time": 1753502399999, "quote_volume": 1610405.8556718, "trades": 12162, "taker_buy_base": 21313311352.0, "taker_buy_quote": 761090.29433192 }, { "timestamp": 1753502400000, "datetime": "2025-07-26T04:00:00", "open": 3.553e-05, "high": 3.623e-05, "low": 3.534e-05, "close": 3.545e-05, "volume": 31089384821.0, "close_time": 1753516799999, "quote_volume": 1112094.73558581, "trades": 7889, "taker_buy_base": 14943445703.0, "taker_buy_quote": 534272.67713521 }, { "timestamp": 1753516800000, "datetime": "2025-07-26T08:00:00", "open": 3.542e-05, "high": 3.591e-05, "low": 3.521e-05, "close": 3.587e-05, "volume": 33373353805.0, "close_time": 1753531199999, "quote_volume": 1182685.93559277, "trades": 5924, "taker_buy_base": 13409250246.0, "taker_buy_quote": 475527.2682175 }, { "timestamp": 1753531200000, "datetime": "2025-07-26T12:00:00", "open": 3.587e-05, "high": 3.595e-05, "low": 3.392e-05, "close": 3.447e-05, "volume": 70463942508.0, "close_time": 1753545599999, "quote_volume": 2456383.61728933, "trades": 11248, "taker_buy_base": 27170487963.0, "taker_buy_quote": 947975.02015376 }, { "timestamp": 1753545600000, "datetime": "2025-07-26T16:00:00", "open": 3.445e-05, "high": 3.467e-05, "low": 3.386e-05, "close": 3.458e-05, "volume": 49671600227.0, "close_time": 1753559999999, "quote_volume": 1701510.3601738, "trades": 6655, "taker_buy_base": 24811965762.0, "taker_buy_quote": 850442.15421082 }, { "timestamp": 1753560000000, "datetime": "2025-07-26T20:00:00", "open": 3.457e-05, "high": 3.486e-05, "low": 3.435e-05, "close": 3.469e-05, "volume": 18915333402.0, "close_time": 1753574399999, "quote_volume": 655012.30218367, "trades": 4313, "taker_buy_base": 8919783936.0, "taker_buy_quote": 309003.21635959 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 3.469e-05, "high": 3.54e-05, "low": 3.416e-05, "close": 3.497e-05, "volume": 40201204248.0, "close_time": 1753588799999, "quote_volume": 1399309.05221052, "trades": 8465, "taker_buy_base": 19896332802.0, "taker_buy_quote": 692436.40309414 }, { "timestamp": 1753588800000, "datetime": "2025-07-27T04:00:00", "open": 3.5e-05, "high": 3.564e-05, "low": 3.477e-05, "close": 3.513e-05, "volume": 27934398740.0, "close_time": 1753603199999, "quote_volume": 983480.16932932, "trades": 6717, "taker_buy_base": 14388039111.0, "taker_buy_quote": 506890.92416295 }, { "timestamp": 1753603200000, "datetime": "2025-07-27T08:00:00", "open": 3.512e-05, "high": 3.551e-05, "low": 3.42e-05, "close": 3.444e-05, "volume": 55310618017.0, "close_time": 1753617599999, "quote_volume": 1921513.7205106, "trades": 8284, "taker_buy_base": 23408472032.0, "taker_buy_quote": 813165.0240513 }, { "timestamp": 1753617600000, "datetime": "2025-07-27T12:00:00", "open": 3.444e-05, "high": 3.469e-05, "low": 3.385e-05, "close": 3.416e-05, "volume": 37614379440.0, "close_time": 1753631999999, "quote_volume": 1288790.33828845, "trades": 8516, "taker_buy_base": 18860862007.0, "taker_buy_quote": 646794.65135946 }, { "timestamp": 1753632000000, "datetime": "2025-07-27T16:00:00", "open": 3.413e-05, "high": 3.515e-05, "low": 3.386e-05, "close": 3.392e-05, "volume": 66840470917.0, "close_time": 1753646399999, "quote_volume": 2304785.95356581, "trades": 12307, "taker_buy_base": 32326706817.0, "taker_buy_quote": 1113813.96663707 }, { "timestamp": 1753646400000, "datetime": "2025-07-27T20:00:00", "open": 3.394e-05, "high": 3.461e-05, "low": 3.331e-05, "close": 3.377e-05, "volume": 65426318573.0, "close_time": 1753660799999, "quote_volume": 2215298.63477733, "trades": 12038, "taker_buy_base": 30372058893.0, "taker_buy_quote": 1028759.02743693 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 3.379e-05, "high": 3.484e-05, "low": 3.265e-05, "close": 3.477e-05, "volume": 63562309746.0, "close_time": 1753675199999, "quote_volume": 2154839.04455819, "trades": 18736, "taker_buy_base": 33202916785.0, "taker_buy_quote": 1127860.30449354 }, { "timestamp": 1753675200000, "datetime": "2025-07-28T04:00:00", "open": 3.475e-05, "high": 3.557e-05, "low": 3.442e-05, "close": 3.465e-05, "volume": 56486415247.0, "close_time": 1753689599999, "quote_volume": 1976574.53562272, "trades": 11881, "taker_buy_base": 28229709583.0, "taker_buy_quote": 988729.23879862 }, { "timestamp": 1753689600000, "datetime": "2025-07-28T08:00:00", "open": 3.464e-05, "high": 3.496e-05, "low": 3.435e-05, "close": 3.48e-05, "volume": 45425521118.0, "close_time": 1753703999999, "quote_volume": 1573665.95774683, "trades": 8789, "taker_buy_base": 18212042078.0, "taker_buy_quote": 630989.81339093 }, { "timestamp": 1753704000000, "datetime": "2025-07-28T12:00:00", "open": 3.48e-05, "high": 3.699e-05, "low": 3.415e-05, "close": 3.424e-05, "volume": 224944353934.0, "close_time": 1753718399999, "quote_volume": 8084718.82853337, "trades": 48283, "taker_buy_base": 114970471919.0, "taker_buy_quote": 4141169.88519725 }, { "timestamp": 1753718400000, "datetime": "2025-07-28T16:00:00", "open": 3.424e-05, "high": 3.454e-05, "low": 3.297e-05, "close": 3.335e-05, "volume": 103729698263.0, "close_time": 1753732799999, "quote_volume": 3512310.20516142, "trades": 21996, "taker_buy_base": 48088080301.0, "taker_buy_quote": 1631702.06128953 }, { "timestamp": 1753732800000, "datetime": "2025-07-28T20:00:00", "open": 3.338e-05, "high": 3.365e-05, "low": 3.179e-05, "close": 3.218e-05, "volume": 79370278698.0, "close_time": 1753747199999, "quote_volume": 2596627.03575217, "trades": 15443, "taker_buy_base": 41816749256.0, "taker_buy_quote": 1370396.7520928 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 3.219e-05, "high": 3.272e-05, "low": 3.083e-05, "close": 3.212e-05, "volume": 70987225681.0, "close_time": 1753761599999, "quote_volume": 2262213.77916892, "trades": 15221, "taker_buy_base": 36208550472.0, "taker_buy_quote": 1155910.01170074 }, { "timestamp": 1753761600000, "datetime": "2025-07-29T04:00:00", "open": 3.205e-05, "high": 3.285e-05, "low": 3.168e-05, "close": 3.28e-05, "volume": 49393473560.0, "close_time": 1753775999999, "quote_volume": 1592140.10763627, "trades": 10468, "taker_buy_base": 26620938223.0, "taker_buy_quote": 858639.74402532 }, { "timestamp": 1753776000000, "datetime": "2025-07-29T08:00:00", "open": 3.28e-05, "high": 3.286e-05, "low": 3.123e-05, "close": 3.17e-05, "volume": 67514597196.0, "close_time": 1753790399999, "quote_volume": 2147809.61075783, "trades": 11309, "taker_buy_base": 31914067693.0, "taker_buy_quote": 1015019.95451502 }, { "timestamp": 1753790400000, "datetime": "2025-07-29T12:00:00", "open": 3.17e-05, "high": 3.224e-05, "low": 3.009e-05, "close": 3.055e-05, "volume": 170814497280.0, "close_time": 1753804799999, "quote_volume": 5304319.86321701, "trades": 19129, "taker_buy_base": 92525353378.0, "taker_buy_quote": 2874682.65584979 }, { "timestamp": 1753804800000, "datetime": "2025-07-29T16:00:00", "open": 3.054e-05, "high": 3.058e-05, "low": 2.952e-05, "close": 2.974e-05, "volume": 126545355671.0, "close_time": 1753819199999, "quote_volume": 3793429.87111891, "trades": 14350, "taker_buy_base": 62878616695.0, "taker_buy_quote": 1885895.11308296 }, { "timestamp": 1753819200000, "datetime": "2025-07-29T20:00:00", "open": 2.974e-05, "high": 2.974e-05, "low": 2.807e-05, "close": 2.874e-05, "volume": 144422006402.0, "close_time": 1753833599999, "quote_volume": 4148423.31092986, "trades": 16825, "taker_buy_base": 76131041350.0, "taker_buy_quote": 2186507.00816632 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 2.873e-05, "high": 2.947e-05, "low": 2.773e-05, "close": 2.888e-05, "volume": 87361258864.0, "close_time": 1753847999999, "quote_volume": 2496430.70025949, "trades": 11494, "taker_buy_base": 53378970973.0, "taker_buy_quote": 1528469.46656052 }, { "timestamp": 1753848000000, "datetime": "2025-07-30T04:00:00", "open": 2.889e-05, "high": 2.917e-05, "low": 2.821e-05, "close": 2.836e-05, "volume": 67861881582.0, "close_time": 1753862399999, "quote_volume": 1943807.16039671, "trades": 6824, "taker_buy_base": 33179036215.0, "taker_buy_quote": 951766.54084478 }, { "timestamp": 1753862400000, "datetime": "2025-07-30T08:00:00", "open": 2.839e-05, "high": 2.892e-05, "low": 2.689e-05, "close": 2.712e-05, "volume": 137304434061.0, "close_time": 1753876799999, "quote_volume": 3816407.92591052, "trades": 12594, "taker_buy_base": 70990159321.0, "taker_buy_quote": 1977830.0483811 }, { "timestamp": 1753876800000, "datetime": "2025-07-30T12:00:00", "open": 2.715e-05, "high": 2.816e-05, "low": 2.679e-05, "close": 2.785e-05, "volume": 176046981825.0, "close_time": 1753891199999, "quote_volume": 4821090.84872764, "trades": 15259, "taker_buy_base": 105581119793.0, "taker_buy_quote": 2886775.3843516 }, { "timestamp": 1753891200000, "datetime": "2025-07-30T16:00:00", "open": 2.786e-05, "high": 2.847e-05, "low": 2.622e-05, "close": 2.805e-05, "volume": 136938692919.0, "close_time": 1753905599999, "quote_volume": 3777901.41748086, "trades": 15411, "taker_buy_base": 76150108486.0, "taker_buy_quote": 2104044.93482721 }, { "timestamp": 1753905600000, "datetime": "2025-07-30T20:00:00", "open": 2.804e-05, "high": 2.897e-05, "low": 2.787e-05, "close": 2.843e-05, "volume": 116992351509.0, "close_time": 1753919999999, "quote_volume": 3321731.74133482, "trades": 16265, "taker_buy_base": 61408084166.0, "taker_buy_quote": 1743614.30752406 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 2.842e-05, "high": 2.878e-05, "low": 2.812e-05, "close": 2.878e-05, "volume": 55961753735.0, "close_time": 1753934399999, "quote_volume": 1589464.77618805, "trades": 7840, "taker_buy_base": 29346601208.0, "taker_buy_quote": 833167.31774968 }, { "timestamp": 1753934400000, "datetime": "2025-07-31T04:00:00", "open": 2.879e-05, "high": 2.944e-05, "low": 2.843e-05, "close": 2.917e-05, "volume": 76980409422.0, "close_time": 1753948799999, "quote_volume": 2227639.75419751, "trades": 15340, "taker_buy_base": 41330898746.0, "taker_buy_quote": 1195799.89393244 }, { "timestamp": 1753948800000, "datetime": "2025-07-31T08:00:00", "open": 2.917e-05, "high": 3.006e-05, "low": 2.902e-05, "close": 2.909e-05, "volume": 107467523141.0, "close_time": 1753963199999, "quote_volume": 3165820.4036176, "trades": 15084, "taker_buy_base": 53887216863.0, "taker_buy_quote": 1588050.60644567 }, { "timestamp": 1753963200000, "datetime": "2025-07-31T12:00:00", "open": 2.908e-05, "high": 2.917e-05, "low": 2.767e-05, "close": 2.789e-05, "volume": 180759027263.0, "close_time": 1753977599999, "quote_volume": 5089395.22134228, "trades": 15527, "taker_buy_base": 91961425224.0, "taker_buy_quote": 2589388.2680484 }, { "timestamp": 1753977600000, "datetime": "2025-07-31T16:00:00", "open": 2.796e-05, "high": 2.858e-05, "low": 2.696e-05, "close": 2.713e-05, "volume": 126812071430.0, "close_time": 1753991999999, "quote_volume": 3505350.44201152, "trades": 10385, "taker_buy_base": 63809541107.0, "taker_buy_quote": 1765791.30663837 }, { "timestamp": 1753992000000, "datetime": "2025-07-31T20:00:00", "open": 2.71e-05, "high": 2.738e-05, "low": 2.593e-05, "close": 2.61e-05, "volume": 106502166743.0, "close_time": 1754006399999, "quote_volume": 2838025.02787185, "trades": 9981, "taker_buy_base": 49286949066.0, "taker_buy_quote": 1316174.77969627 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 2.61e-05, "high": 2.664e-05, "low": 2.54e-05, "close": 2.622e-05, "volume": 96610882293.0, "close_time": 1754020799999, "quote_volume": 2514599.90881692, "trades": 15337, "taker_buy_base": 46981020705.0, "taker_buy_quote": 1225417.5338683 }, { "timestamp": 1754020800000, "datetime": "2025-08-01T04:00:00", "open": 2.621e-05, "high": 2.621e-05, "low": 2.546e-05, "close": 2.579e-05, "volume": 84813308541.0, "close_time": 1754035199999, "quote_volume": 2189604.06582355, "trades": 12230, "taker_buy_base": 42638937361.0, "taker_buy_quote": 1102290.86614745 }, { "timestamp": 1754035200000, "datetime": "2025-08-01T08:00:00", "open": 2.577e-05, "high": 2.667e-05, "low": 2.524e-05, "close": 2.645e-05, "volume": 106215058643.0, "close_time": 1754049599999, "quote_volume": 2769943.88415114, "trades": 13982, "taker_buy_base": 55611367943.0, "taker_buy_quote": 1452984.14270519 }, { "timestamp": 1754049600000, "datetime": "2025-08-01T12:00:00", "open": 2.644e-05, "high": 2.714e-05, "low": 2.559e-05, "close": 2.713e-05, "volume": 148400530676.0, "close_time": 1754063999999, "quote_volume": 3917457.99653322, "trades": 15120, "taker_buy_base": 70284644589.0, "taker_buy_quote": 1857722.04347371 }, { "timestamp": 1754064000000, "datetime": "2025-08-01T16:00:00", "open": 2.712e-05, "high": 2.722e-05, "low": 2.604e-05, "close": 2.642e-05, "volume": 93312321255.0, "close_time": 1754078399999, "quote_volume": 2478298.42765563, "trades": 18801, "taker_buy_base": 47241014721.0, "taker_buy_quote": 1256369.05159614 }, { "timestamp": 1754078400000, "datetime": "2025-08-01T20:00:00", "open": 2.642e-05, "high": 2.653e-05, "low": 2.463e-05, "close": 2.555e-05, "volume": 153558255835.0, "close_time": 1754092799999, "quote_volume": 3910744.95024562, "trades": 24074, "taker_buy_base": 76866223143.0, "taker_buy_quote": 1954629.53886423 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 2.552e-05, "high": 2.584e-05, "low": 2.542e-05, "close": 2.583e-05, "volume": 28400314724.0, "close_time": 1754107199999, "quote_volume": 728769.84993282, "trades": 6434, "taker_buy_base": 16729726127.0, "taker_buy_quote": 429055.28800784 }, { "timestamp": 1754107200000, "datetime": "2025-08-02T04:00:00", "open": 2.582e-05, "high": 2.617e-05, "low": 2.508e-05, "close": 2.606e-05, "volume": 72822774436.0, "close_time": 1754121599999, "quote_volume": 1862074.36827975, "trades": 11600, "taker_buy_base": 35048653203.0, "taker_buy_quote": 897199.91697495 }, { "timestamp": 1754121600000, "datetime": "2025-08-02T08:00:00", "open": 2.606e-05, "high": 2.611e-05, "low": 2.514e-05, "close": 2.54e-05, "volume": 70666874260.0, "close_time": 1754135999999, "quote_volume": 1811994.16555038, "trades": 12898, "taker_buy_base": 32909575477.0, "taker_buy_quote": 843177.50828253 }, { "timestamp": 1754136000000, "datetime": "2025-08-02T12:00:00", "open": 2.54e-05, "high": 2.595e-05, "low": 2.506e-05, "close": 2.531e-05, "volume": 64230946993.0, "close_time": 1754150399999, "quote_volume": 1636238.22310522, "trades": 10477, "taker_buy_base": 28965274901.0, "taker_buy_quote": 738388.2892849 }, { "timestamp": 1754150400000, "datetime": "2025-08-02T16:00:00", "open": 2.529e-05, "high": 2.546e-05, "low": 2.411e-05, "close": 2.466e-05, "volume": 94424076738.0, "close_time": 1754164799999, "quote_volume": 2330292.65476038, "trades": 10944, "taker_buy_base": 41294240343.0, "taker_buy_quote": 1020154.19932498 }, { "timestamp": 1754164800000, "datetime": "2025-08-02T20:00:00", "open": 2.466e-05, "high": 2.517e-05, "low": 2.448e-05, "close": 2.486e-05, "volume": 73112482958.0, "close_time": 1754179199999, "quote_volume": 1819435.02018161, "trades": 6928, "taker_buy_base": 27430951536.0, "taker_buy_quote": 682468.15309815 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 2.487e-05, "high": 2.535e-05, "low": 2.447e-05, "close": 2.528e-05, "volume": 39866037495.0, "close_time": 1754193599999, "quote_volume": 997172.16852953, "trades": 9634, "taker_buy_base": 20975209805.0, "taker_buy_quote": 524781.71626074 }, { "timestamp": 1754193600000, "datetime": "2025-08-03T04:00:00", "open": 2.526e-05, "high": 2.546e-05, "low": 2.513e-05, "close": 2.537e-05, "volume": 21503250563.0, "close_time": 1754207999999, "quote_volume": 543735.50318208, "trades": 2845, "taker_buy_base": 12921525881.0, "taker_buy_quote": 326817.12383791 }, { "timestamp": 1754208000000, "datetime": "2025-08-03T08:00:00", "open": 2.539e-05, "high": 2.575e-05, "low": 2.527e-05, "close": 2.542e-05, "volume": 41412045166.0, "close_time": 1754222399999, "quote_volume": 1056336.59328621, "trades": 5489, "taker_buy_base": 24183090834.0, "taker_buy_quote": 616993.82607329 }, { "timestamp": 1754222400000, "datetime": "2025-08-03T12:00:00", "open": 2.543e-05, "high": 2.582e-05, "low": 2.533e-05, "close": 2.572e-05, "volume": 56463157323.0, "close_time": 1754236799999, "quote_volume": 1440872.79611358, "trades": 6356, "taker_buy_base": 29598519348.0, "taker_buy_quote": 755345.33134653 }, { "timestamp": 1754236800000, "datetime": "2025-08-03T16:00:00", "open": 2.571e-05, "high": 2.651e-05, "low": 2.55e-05, "close": 2.611e-05, "volume": 63719687295.0, "close_time": 1754251199999, "quote_volume": 1658074.73258954, "trades": 7525, "taker_buy_base": 28524207885.0, "taker_buy_quote": 743120.31681374 }, { "timestamp": 1754251200000, "datetime": "2025-08-03T20:00:00", "open": 2.61e-05, "high": 2.644e-05, "low": 2.592e-05, "close": 2.609e-05, "volume": 45718644595.0, "close_time": 1754265599999, "quote_volume": 1196745.47509081, "trades": 4907, "taker_buy_base": 20205063058.0, "taker_buy_quote": 528916.22704789 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 2.61e-05, "high": 2.724e-05, "low": 2.609e-05, "close": 2.679e-05, "volume": 64406223059.0, "close_time": 1754279999999, "quote_volume": 1724195.45816801, "trades": 11544, "taker_buy_base": 29657748229.0, "taker_buy_quote": 794381.09404877 }, { "timestamp": 1754280000000, "datetime": "2025-08-04T04:00:00", "open": 2.68e-05, "high": 2.709e-05, "low": 2.645e-05, "close": 2.695e-05, "volume": 43511681842.0, "close_time": 1754294399999, "quote_volume": 1162432.1830535, "trades": 7315, "taker_buy_base": 19633120463.0, "taker_buy_quote": 525080.34046226 }, { "timestamp": 1754294400000, "datetime": "2025-08-04T08:00:00", "open": 2.696e-05, "high": 2.729e-05, "low": 2.639e-05, "close": 2.666e-05, "volume": 55064662310.0, "close_time": 1754308799999, "quote_volume": 1477760.8731831, "trades": 8985, "taker_buy_base": 27742901012.0, "taker_buy_quote": 745080.23921754 }, { "timestamp": 1754308800000, "datetime": "2025-08-04T12:00:00", "open": 2.666e-05, "high": 2.74e-05, "low": 2.631e-05, "close": 2.637e-05, "volume": 80752315174.0, "close_time": 1754323199999, "quote_volume": 2166342.87941833, "trades": 11119, "taker_buy_base": 35263712675.0, "taker_buy_quote": 946431.84704784 }, { "timestamp": 1754323200000, "datetime": "2025-08-04T16:00:00", "open": 2.638e-05, "high": 2.725e-05, "low": 2.589e-05, "close": 2.612e-05, "volume": 111493663620.0, "close_time": 1754337599999, "quote_volume": 2956785.01835788, "trades": 10475, "taker_buy_base": 64381889630.0, "taker_buy_quote": 1709268.40017425 }, { "timestamp": 1754337600000, "datetime": "2025-08-04T20:00:00", "open": 2.61e-05, "high": 2.686e-05, "low": 2.604e-05, "close": 2.66e-05, "volume": 70615036413.0, "close_time": 1754351999999, "quote_volume": 1873800.9587755, "trades": 7745, "taker_buy_base": 35865652043.0, "taker_buy_quote": 951833.55204375 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 2.661e-05, "high": 2.669e-05, "low": 2.553e-05, "close": 2.556e-05, "volume": 51448121132.0, "close_time": 1754366399999, "quote_volume": 1340873.27049611, "trades": 6742, "taker_buy_base": 22231828558.0, "taker_buy_quote": 580483.04137342 }, { "timestamp": 1754366400000, "datetime": "2025-08-05T04:00:00", "open": 2.555e-05, "high": 2.572e-05, "low": 2.499e-05, "close": 2.512e-05, "volume": 63843749230.0, "close_time": 1754380799999, "quote_volume": 1620407.83782243, "trades": 6235, "taker_buy_base": 32214743563.0, "taker_buy_quote": 817638.77576224 }, { "timestamp": 1754380800000, "datetime": "2025-08-05T08:00:00", "open": 2.512e-05, "high": 2.609e-05, "low": 2.501e-05, "close": 2.591e-05, "volume": 67469502350.0, "close_time": 1754395199999, "quote_volume": 1725939.50424456, "trades": 6087, "taker_buy_base": 29556329513.0, "taker_buy_quote": 755593.33969208 }, { "timestamp": 1754395200000, "datetime": "2025-08-05T12:00:00", "open": 2.594e-05, "high": 2.599e-05, "low": 2.414e-05, "close": 2.426e-05, "volume": 160499293979.0, "close_time": 1754409599999, "quote_volume": 3996385.4316357, "trades": 11586, "taker_buy_base": 72582578270.0, "taker_buy_quote": 1807670.22862676 }, { "timestamp": 1754409600000, "datetime": "2025-08-05T16:00:00", "open": 2.426e-05, "high": 2.478e-05, "low": 2.424e-05, "close": 2.429e-05, "volume": 76199313751.0, "close_time": 1754423999999, "quote_volume": 1867161.11566597, "trades": 4441, "taker_buy_base": 41096192493.0, "taker_buy_quote": 1008269.5968122 }, { "timestamp": 1754424000000, "datetime": "2025-08-05T20:00:00", "open": 2.434e-05, "high": 2.455e-05, "low": 2.339e-05, "close": 2.421e-05, "volume": 91478431977.0, "close_time": 1754438399999, "quote_volume": 2188811.76764215, "trades": 6330, "taker_buy_base": 43126757388.0, "taker_buy_quote": 1035136.0194336 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 2.422e-05, "high": 2.422e-05, "low": 2.354e-05, "close": 2.357e-05, "volume": 27879419414.0, "close_time": 1754452799999, "quote_volume": 663832.92301651, "trades": 2548, "taker_buy_base": 11958213354.0, "taker_buy_quote": 284756.45983751 }, { "timestamp": 1754452800000, "datetime": "2025-08-06T04:00:00", "open": 2.357e-05, "high": 2.425e-05, "low": 2.35e-05, "close": 2.408e-05, "volume": 49335390959.0, "close_time": 1754467199999, "quote_volume": 1182786.24331036, "trades": 4044, "taker_buy_base": 26539559388.0, "taker_buy_quote": 636542.96660574 }, { "timestamp": 1754467200000, "datetime": "2025-08-06T08:00:00", "open": 2.408e-05, "high": 2.417e-05, "low": 2.367e-05, "close": 2.396e-05, "volume": 40659027033.0, "close_time": 1754481599999, "quote_volume": 971180.09700508, "trades": 3597, "taker_buy_base": 19513782165.0, "taker_buy_quote": 466370.77443187 }, { "timestamp": 1754481600000, "datetime": "2025-08-06T12:00:00", "open": 2.397e-05, "high": 2.47e-05, "low": 2.356e-05, "close": 2.458e-05, "volume": 60650113770.0, "close_time": 1754495999999, "quote_volume": 1457905.78750881, "trades": 6427, "taker_buy_base": 28102484686.0, "taker_buy_quote": 676356.72495649 }, { "timestamp": 1754496000000, "datetime": "2025-08-06T16:00:00", "open": 2.459e-05, "high": 2.493e-05, "low": 2.427e-05, "close": 2.462e-05, "volume": 87697173417.0, "close_time": 1754510399999, "quote_volume": 2154737.47307095, "trades": 6872, "taker_buy_base": 34488126508.0, "taker_buy_quote": 849589.1584225 }, { "timestamp": 1754510400000, "datetime": "2025-08-06T20:00:00", "open": 2.463e-05, "high": 2.467e-05, "low": 2.432e-05, "close": 2.45e-05, "volume": 24533614405.0, "close_time": 1754524799999, "quote_volume": 599826.78657193, "trades": 1762, "taker_buy_base": 12785705503.0, "taker_buy_quote": 312433.27597862 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 2.45e-05, "high": 2.482e-05, "low": 2.414e-05, "close": 2.423e-05, "volume": 27544547004.0, "close_time": 1754539199999, "quote_volume": 671249.24064295, "trades": 2460, "taker_buy_base": 11988345768.0, "taker_buy_quote": 292541.30064512 }, { "timestamp": 1754539200000, "datetime": "2025-08-07T04:00:00", "open": 2.422e-05, "high": 2.479e-05, "low": 2.421e-05, "close": 2.45e-05, "volume": 60678769540.0, "close_time": 1754553599999, "quote_volume": 1490858.95082383, "trades": 5541, "taker_buy_base": 28866777099.0, "taker_buy_quote": 709388.31314807 }, { "timestamp": 1754553600000, "datetime": "2025-08-07T08:00:00", "open": 2.449e-05, "high": 2.588e-05, "low": 2.443e-05, "close": 2.587e-05, "volume": 120326516638.0, "close_time": 1754567999999, "quote_volume": 3039959.07961403, "trades": 8746, "taker_buy_base": 66543761273.0, "taker_buy_quote": 1681864.93326689 }, { "timestamp": 1754568000000, "datetime": "2025-08-07T12:00:00", "open": 2.587e-05, "high": 2.611e-05, "low": 2.535e-05, "close": 2.569e-05, "volume": 111898244870.0, "close_time": 1754582399999, "quote_volume": 2878440.24220775, "trades": 7546, "taker_buy_base": 56209359845.0, "taker_buy_quote": 1446946.35066062 }, { "timestamp": 1754582400000, "datetime": "2025-08-07T16:00:00", "open": 2.567e-05, "high": 2.594e-05, "low": 2.472e-05, "close": 2.585e-05, "volume": 112942812938.0, "close_time": 1754596799999, "quote_volume": 2853613.85761817, "trades": 7897, "taker_buy_base": 55339048863.0, "taker_buy_quote": 1399412.25445414 }, { "timestamp": 1754596800000, "datetime": "2025-08-07T20:00:00", "open": 2.585e-05, "high": 2.619e-05, "low": 2.574e-05, "close": 2.604e-05, "volume": 110495440240.0, "close_time": 1754611199999, "quote_volume": 2867559.26156142, "trades": 8247, "taker_buy_base": 50663794229.0, "taker_buy_quote": 1315241.11711262 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 2.603e-05, "high": 2.641e-05, "low": 2.564e-05, "close": 2.597e-05, "volume": 104093134435.0, "close_time": 1754625599999, "quote_volume": 2703266.12707926, "trades": 12187, "taker_buy_base": 48967216699.0, "taker_buy_quote": 1272201.84833697 }, { "timestamp": 1754625600000, "datetime": "2025-08-08T04:00:00", "open": 2.596e-05, "high": 2.644e-05, "low": 2.538e-05, "close": 2.625e-05, "volume": 102630698050.0, "close_time": 1754639999999, "quote_volume": 2657535.92504277, "trades": 7686, "taker_buy_base": 54292758052.0, "taker_buy_quote": 1407586.82202642 }, { "timestamp": 1754640000000, "datetime": "2025-08-08T08:00:00", "open": 2.625e-05, "high": 2.651e-05, "low": 2.579e-05, "close": 2.617e-05, "volume": 82492497886.0, "close_time": 1754654399999, "quote_volume": 2148591.15959729, "trades": 7103, "taker_buy_base": 41942725351.0, "taker_buy_quote": 1092992.62274301 }, { "timestamp": 1754654400000, "datetime": "2025-08-08T12:00:00", "open": 2.615e-05, "high": 2.685e-05, "low": 2.551e-05, "close": 2.599e-05, "volume": 155923480415.0, "close_time": 1754668799999, "quote_volume": 4067395.10115408, "trades": 12595, "taker_buy_base": 70548239391.0, "taker_buy_quote": 1842667.33372869 }, { "timestamp": 1754668800000, "datetime": "2025-08-08T16:00:00", "open": 2.6e-05, "high": 2.688e-05, "low": 2.58e-05, "close": 2.678e-05, "volume": 114311556360.0, "close_time": 1754683199999, "quote_volume": 3032522.76267554, "trades": 9798, "taker_buy_base": 58391172355.0, "taker_buy_quote": 1548851.96328065 }, { "timestamp": 1754683200000, "datetime": "2025-08-08T20:00:00", "open": 2.676e-05, "high": 2.682e-05, "low": 2.598e-05, "close": 2.611e-05, "volume": 89584630209.0, "close_time": 1754697599999, "quote_volume": 2365111.89150619, "trades": 5786, "taker_buy_base": 40898984972.0, "taker_buy_quote": 1080165.69595924 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 2.61e-05, "high": 2.617e-05, "low": 2.57e-05, "close": 2.577e-05, "volume": 30193986845.0, "close_time": 1754711999999, "quote_volume": 782169.55611778, "trades": 2805, "taker_buy_base": 13942258510.0, "taker_buy_quote": 361367.08997948 }, { "timestamp": 1754712000000, "datetime": "2025-08-09T04:00:00", "open": 2.576e-05, "high": 2.714e-05, "low": 2.571e-05, "close": 2.7e-05, "volume": 117385066477.0, "close_time": 1754726399999, "quote_volume": 3128895.18646112, "trades": 9161, "taker_buy_base": 59025330094.0, "taker_buy_quote": 1573122.9589552 }, { "timestamp": 1754726400000, "datetime": "2025-08-09T08:00:00", "open": 2.7e-05, "high": 2.747e-05, "low": 2.691e-05, "close": 2.7e-05, "volume": 134483662412.0, "close_time": 1754740799999, "quote_volume": 3658315.95874057, "trades": 7142, "taker_buy_base": 65857326590.0, "taker_buy_quote": 1792149.70818132 }, { "timestamp": 1754740800000, "datetime": "2025-08-09T12:00:00", "open": 2.701e-05, "high": 2.84e-05, "low": 2.68e-05, "close": 2.712e-05, "volume": 205481770881.0, "close_time": 1754755199999, "quote_volume": 5648672.0461078, "trades": 15046, "taker_buy_base": 97659816126.0, "taker_buy_quote": 2688788.29905779 }, { "timestamp": 1754755200000, "datetime": "2025-08-09T16:00:00", "open": 2.714e-05, "high": 2.757e-05, "low": 2.683e-05, "close": 2.743e-05, "volume": 79613178263.0, "close_time": 1754769599999, "quote_volume": 2166404.82740828, "trades": 4932, "taker_buy_base": 40094755423.0, "taker_buy_quote": 1091988.91418054 }, { "timestamp": 1754769600000, "datetime": "2025-08-09T20:00:00", "open": 2.743e-05, "high": 2.79e-05, "low": 2.717e-05, "close": 2.73e-05, "volume": 88750315524.0, "close_time": 1754783999999, "quote_volume": 2444763.06268762, "trades": 5447, "taker_buy_base": 46158546635.0, "taker_buy_quote": 1272000.30873637 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 2.73e-05, "high": 2.839e-05, "low": 2.723e-05, "close": 2.839e-05, "volume": 90135122587.0, "close_time": 1754798399999, "quote_volume": 2513251.54636505, "trades": 11666, "taker_buy_base": 47142159931.0, "taker_buy_quote": 1316073.84953235 }, { "timestamp": 1754798400000, "datetime": "2025-08-10T04:00:00", "open": 2.837e-05, "high": 2.877e-05, "low": 2.673e-05, "close": 2.682e-05, "volume": 133145014724.0, "close_time": 1754812799999, "quote_volume": 3684785.42183783, "trades": 11141, "taker_buy_base": 65318932016.0, "taker_buy_quote": 1808005.98242932 }, { "timestamp": 1754812800000, "datetime": "2025-08-10T08:00:00", "open": 2.681e-05, "high": 2.701e-05, "low": 2.626e-05, "close": 2.643e-05, "volume": 115755622670.0, "close_time": 1754827199999, "quote_volume": 3081030.48874031, "trades": 7437, "taker_buy_base": 56204170995.0, "taker_buy_quote": 1496094.50217147 }, { "timestamp": 1754827200000, "datetime": "2025-08-10T12:00:00", "open": 2.643e-05, "high": 2.73e-05, "low": 2.633e-05, "close": 2.699e-05, "volume": 66012964922.0, "close_time": 1754841599999, "quote_volume": 1771061.95605393, "trades": 6551, "taker_buy_base": 35064309810.0, "taker_buy_quote": 940591.00148973 }, { "timestamp": 1754841600000, "datetime": "2025-08-10T16:00:00", "open": 2.697e-05, "high": 2.77e-05, "low": 2.686e-05, "close": 2.754e-05, "volume": 72560743436.0, "close_time": 1754855999999, "quote_volume": 1981233.39082639, "trades": 6104, "taker_buy_base": 34952984230.0, "taker_buy_quote": 955244.43345085 }, { "timestamp": 1754856000000, "datetime": "2025-08-10T20:00:00", "open": 2.754e-05, "high": 2.771e-05, "low": 2.704e-05, "close": 2.764e-05, "volume": 109590993855.0, "close_time": 1754870399999, "quote_volume": 3000830.2534732, "trades": 6990, "taker_buy_base": 52010086281.0, "taker_buy_quote": 1424638.13311149 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 2.768e-05, "high": 2.86e-05, "low": 2.726e-05, "close": 2.828e-05, "volume": 79580585435.0, "close_time": 1754884799999, "quote_volume": 2230489.67543844, "trades": 8085, "taker_buy_base": 38500439805.0, "taker_buy_quote": 1080488.04300909 }, { "timestamp": 1754884800000, "datetime": "2025-08-11T04:00:00", "open": 2.829e-05, "high": 2.841e-05, "low": 2.722e-05, "close": 2.728e-05, "volume": 81030184629.0, "close_time": 1754899199999, "quote_volume": 2257057.51892919, "trades": 6224, "taker_buy_base": 38236818798.0, "taker_buy_quote": 1066172.49690656 }, { "timestamp": 1754899200000, "datetime": "2025-08-11T08:00:00", "open": 2.728e-05, "high": 2.777e-05, "low": 2.63e-05, "close": 2.639e-05, "volume": 166442306899.0, "close_time": 1754913599999, "quote_volume": 4521476.43853152, "trades": 11137, "taker_buy_base": 73195749325.0, "taker_buy_quote": 1992015.40381518 }, { "timestamp": 1754913600000, "datetime": "2025-08-11T12:00:00", "open": 2.638e-05, "high": 2.719e-05, "low": 2.553e-05, "close": 2.629e-05, "volume": 210053849218.0, "close_time": 1754927999999, "quote_volume": 5499817.77133672, "trades": 16505, "taker_buy_base": 105667240730.0, "taker_buy_quote": 2771846.80775994 }, { "timestamp": 1754928000000, "datetime": "2025-08-11T16:00:00", "open": 2.629e-05, "high": 2.691e-05, "low": 2.54e-05, "close": 2.566e-05, "volume": 115681537214.0, "close_time": 1754942399999, "quote_volume": 3008685.28274454, "trades": 10812, "taker_buy_base": 51630577526.0, "taker_buy_quote": 1347821.63654959 }, { "timestamp": 1754942400000, "datetime": "2025-08-11T20:00:00", "open": 2.564e-05, "high": 2.569e-05, "low": 2.461e-05, "close": 2.492e-05, "volume": 130063163590.0, "close_time": 1754956799999, "quote_volume": 3261865.87938346, "trades": 7499, "taker_buy_base": 58629754138.0, "taker_buy_quote": 1473683.05390556 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 2.491e-05, "high": 2.524e-05, "low": 2.469e-05, "close": 2.471e-05, "volume": 43786112411.0, "close_time": 1754971199999, "quote_volume": 1093483.26235761, "trades": 3355, "taker_buy_base": 22304219797.0, "taker_buy_quote": 557442.52880222 }, { "timestamp": 1754971200000, "datetime": "2025-08-12T04:00:00", "open": 2.468e-05, "high": 2.498e-05, "low": 2.415e-05, "close": 2.457e-05, "volume": 86518350593.0, "close_time": 1754985599999, "quote_volume": 2126309.8753122, "trades": 5307, "taker_buy_base": 41274372022.0, "taker_buy_quote": 1015933.71526656 }, { "timestamp": 1754985600000, "datetime": "2025-08-12T08:00:00", "open": 2.457e-05, "high": 2.46e-05, "low": 2.383e-05, "close": 2.418e-05, "volume": 81828257787.0, "close_time": 1754999999999, "quote_volume": 1974450.15128095, "trades": 5894, "taker_buy_base": 38225549119.0, "taker_buy_quote": 922972.02593761 }, { "timestamp": 1755000000000, "datetime": "2025-08-12T12:00:00", "open": 2.415e-05, "high": 2.547e-05, "low": 2.406e-05, "close": 2.545e-05, "volume": 191425450164.0, "close_time": 1755014399999, "quote_volume": 4742069.81153646, "trades": 16209, "taker_buy_base": 106669243163.0, "taker_buy_quote": 2643524.89408856 }, { "timestamp": 1755014400000, "datetime": "2025-08-12T16:00:00", "open": 2.546e-05, "high": 2.603e-05, "low": 2.502e-05, "close": 2.593e-05, "volume": 212566467329.0, "close_time": 1755028799999, "quote_volume": 5423579.72429635, "trades": 11440, "taker_buy_base": 105754326815.0, "taker_buy_quote": 2700857.12931022 }, { "timestamp": 1755028800000, "datetime": "2025-08-12T20:00:00", "open": 2.594e-05, "high": 2.615e-05, "low": 2.55e-05, "close": 2.558e-05, "volume": 94434018274.0, "close_time": 1755043199999, "quote_volume": 2438907.51278258, "trades": 6528, "taker_buy_base": 45396349553.0, "taker_buy_quote": 1173058.21495392 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 2.559e-05, "high": 2.733e-05, "low": 2.554e-05, "close": 2.673e-05, "volume": 177956771484.0, "close_time": 1755057599999, "quote_volume": 4713680.08789278, "trades": 17041, "taker_buy_base": 97665492939.0, "taker_buy_quote": 2586375.52969139 }, { "timestamp": 1755057600000, "datetime": "2025-08-13T04:00:00", "open": 2.67e-05, "high": 2.738e-05, "low": 2.608e-05, "close": 2.684e-05, "volume": 118474253609.0, "close_time": 1755071999999, "quote_volume": 3145040.58710999, "trades": 9509, "taker_buy_base": 60068154200.0, "taker_buy_quote": 1596166.44634747 }, { "timestamp": 1755072000000, "datetime": "2025-08-13T08:00:00", "open": 2.683e-05, "high": 2.718e-05, "low": 2.666e-05, "close": 2.687e-05, "volume": 95702942329.0, "close_time": 1755086399999, "quote_volume": 2576822.27719517, "trades": 6748, "taker_buy_base": 43469662313.0, "taker_buy_quote": 1171192.96725261 }, { "timestamp": 1755086400000, "datetime": "2025-08-13T12:00:00", "open": 2.689e-05, "high": 2.728e-05, "low": 2.578e-05, "close": 2.605e-05, "volume": 188373071878.0, "close_time": 1755100799999, "quote_volume": 4999180.35803859, "trades": 16308, "taker_buy_base": 87108596989.0, "taker_buy_quote": 2315637.37429095 }, { "timestamp": 1755100800000, "datetime": "2025-08-13T16:00:00", "open": 2.605e-05, "high": 2.796e-05, "low": 2.605e-05, "close": 2.789e-05, "volume": 162438739842.0, "close_time": 1755115199999, "quote_volume": 4387408.47759163, "trades": 13456, "taker_buy_base": 86952670003.0, "taker_buy_quote": 2349063.21110239 }, { "timestamp": 1755115200000, "datetime": "2025-08-13T20:00:00", "open": 2.79e-05, "high": 2.796e-05, "low": 2.685e-05, "close": 2.747e-05, "volume": 166049150457.0, "close_time": 1755129599999, "quote_volume": 4546270.99879509, "trades": 14220, "taker_buy_base": 76466597278.0, "taker_buy_quote": 2095580.53759084 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 2.747e-05, "high": 2.827e-05, "low": 2.691e-05, "close": 2.8e-05, "volume": 85746319430.0, "close_time": 1755143999999, "quote_volume": 2365070.13785504, "trades": 11975, "taker_buy_base": 39880208913.0, "taker_buy_quote": 1100522.93992559 }, { "timestamp": 1755144000000, "datetime": "2025-08-14T04:00:00", "open": 2.799e-05, "high": 2.821e-05, "low": 2.66e-05, "close": 2.681e-05, "volume": 92383448153.0, "close_time": 1755158399999, "quote_volume": 2508466.64167867, "trades": 12415, "taker_buy_base": 42634945609.0, "taker_buy_quote": 1157189.9894305 }, { "timestamp": 1755158400000, "datetime": "2025-08-14T08:00:00", "open": 2.682e-05, "high": 2.687e-05, "low": 2.573e-05, "close": 2.598e-05, "volume": 115103969796.0, "close_time": 1755172799999, "quote_volume": 3021148.21629412, "trades": 12983, "taker_buy_base": 49275821036.0, "taker_buy_quote": 1294135.18317693 }, { "timestamp": 1755172800000, "datetime": "2025-08-14T12:00:00", "open": 2.597e-05, "high": 2.619e-05, "low": 2.399e-05, "close": 2.43e-05, "volume": 318315228090.0, "close_time": 1755187199999, "quote_volume": 7885361.34562216, "trades": 30433, "taker_buy_base": 152924915772.0, "taker_buy_quote": 3785496.65498904 }, { "timestamp": 1755187200000, "datetime": "2025-08-14T16:00:00", "open": 2.428e-05, "high": 2.43e-05, "low": 2.359e-05, "close": 2.392e-05, "volume": 112896676011.0, "close_time": 1755201599999, "quote_volume": 2705308.3303329, "trades": 11412, "taker_buy_base": 50988466513.0, "taker_buy_quote": 1223602.70147197 }, { "timestamp": 1755201600000, "datetime": "2025-08-14T20:00:00", "open": 2.39e-05, "high": 2.405e-05, "low": 2.323e-05, "close": 2.384e-05, "volume": 83863444614.0, "close_time": 1755215999999, "quote_volume": 1985155.22143115, "trades": 6151, "taker_buy_base": 37921810975.0, "taker_buy_quote": 899382.88000175 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 2.381e-05, "high": 2.498e-05, "low": 2.373e-05, "close": 2.46e-05, "volume": 54121359328.0, "close_time": 1755230399999, "quote_volume": 1322552.88656982, "trades": 5447, "taker_buy_base": 26147690622.0, "taker_buy_quote": 638919.64881155 }, { "timestamp": 1755230400000, "datetime": "2025-08-15T04:00:00", "open": 2.459e-05, "high": 2.476e-05, "low": 2.439e-05, "close": 2.453e-05, "volume": 28623632602.0, "close_time": 1755244799999, "quote_volume": 703840.58902773, "trades": 3890, "taker_buy_base": 12785328145.0, "taker_buy_quote": 314366.86353005 }, { "timestamp": 1755244800000, "datetime": "2025-08-15T08:00:00", "open": 2.454e-05, "high": 2.47e-05, "low": 2.416e-05, "close": 2.423e-05, "volume": 39465556637.0, "close_time": 1755259199999, "quote_volume": 963216.06861903, "trades": 4752, "taker_buy_base": 19266234896.0, "taker_buy_quote": 470130.9041088 }, { "timestamp": 1755259200000, "datetime": "2025-08-15T12:00:00", "open": 2.422e-05, "high": 2.46e-05, "low": 2.279e-05, "close": 2.305e-05, "volume": 134699433424.0, "close_time": 1755273599999, "quote_volume": 3176150.87149098, "trades": 18101, "taker_buy_base": 61700662743.0, "taker_buy_quote": 1458261.16712077 }, { "timestamp": 1755273600000, "datetime": "2025-08-15T16:00:00", "open": 2.304e-05, "high": 2.356e-05, "low": 2.277e-05, "close": 2.296e-05, "volume": 60736292179.0, "close_time": 1755287999999, "quote_volume": 1401964.88067133, "trades": 6909, "taker_buy_base": 32209662954.0, "taker_buy_quote": 744538.64058565 }, { "timestamp": 1755288000000, "datetime": "2025-08-15T20:00:00", "open": 2.294e-05, "high": 2.395e-05, "low": 2.289e-05, "close": 2.365e-05, "volume": 36143966747.0, "close_time": 1755302399999, "quote_volume": 848830.842367, "trades": 3695, "taker_buy_base": 22062178210.0, "taker_buy_quote": 518620.8809908 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 2.363e-05, "high": 2.413e-05, "low": 2.363e-05, "close": 2.404e-05, "volume": 12171510603.0, "close_time": 1755316799999, "quote_volume": 290148.58990603, "trades": 1917, "taker_buy_base": 5599389021.0, "taker_buy_quote": 133708.6885147 }, { "timestamp": 1755316800000, "datetime": "2025-08-16T04:00:00", "open": 2.404e-05, "high": 2.412e-05, "low": 2.38e-05, "close": 2.404e-05, "volume": 40913713261.0, "close_time": 1755331199999, "quote_volume": 980009.90112175, "trades": 3645, "taker_buy_base": 17776174685.0, "taker_buy_quote": 425738.30621883 }, { "timestamp": 1755331200000, "datetime": "2025-08-16T08:00:00", "open": 2.404e-05, "high": 2.41e-05, "low": 2.366e-05, "close": 2.367e-05, "volume": 29913693412.0, "close_time": 1755345599999, "quote_volume": 715510.81461023, "trades": 4127, "taker_buy_base": 12696774206.0, "taker_buy_quote": 303910.32167375 }, { "timestamp": 1755345600000, "datetime": "2025-08-16T12:00:00", "open": 2.369e-05, "high": 2.422e-05, "low": 2.356e-05, "close": 2.407e-05, "volume": 72197170792.0, "close_time": 1755359999999, "quote_volume": 1730631.43431122, "trades": 5672, "taker_buy_base": 34123426165.0, "taker_buy_quote": 818758.2410481 }, { "timestamp": 1755360000000, "datetime": "2025-08-16T16:00:00", "open": 2.407e-05, "high": 2.444e-05, "low": 2.403e-05, "close": 2.425e-05, "volume": 32877701309.0, "close_time": 1755374399999, "quote_volume": 797072.7745682, "trades": 3862, "taker_buy_base": 16474075488.0, "taker_buy_quote": 399370.49701453 }, { "timestamp": 1755374400000, "datetime": "2025-08-16T20:00:00", "open": 2.425e-05, "high": 2.441e-05, "low": 2.408e-05, "close": 2.425e-05, "volume": 31365168634.0, "close_time": 1755388799999, "quote_volume": 760247.56379674, "trades": 1755, "taker_buy_base": 13766012411.0, "taker_buy_quote": 333790.24407862 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 2.423e-05, "high": 2.439e-05, "low": 2.405e-05, "close": 2.43e-05, "volume": 13958794911.0, "close_time": 1755403199999, "quote_volume": 337709.36697307, "trades": 1582, "taker_buy_base": 5619528935.0, "taker_buy_quote": 136108.82020392 }, { "timestamp": 1755403200000, "datetime": "2025-08-17T04:00:00", "open": 2.43e-05, "high": 2.453e-05, "low": 2.421e-05, "close": 2.434e-05, "volume": 13428019695.0, "close_time": 1755417599999, "quote_volume": 327463.19364053, "trades": 1922, "taker_buy_base": 6795176009.0, "taker_buy_quote": 165683.55937329 }, { "timestamp": 1755417600000, "datetime": "2025-08-17T08:00:00", "open": 2.435e-05, "high": 2.457e-05, "low": 2.425e-05, "close": 2.441e-05, "volume": 24113426303.0, "close_time": 1755431999999, "quote_volume": 587793.43028491, "trades": 2396, "taker_buy_base": 14076011045.0, "taker_buy_quote": 343106.00347114 }, { "timestamp": 1755432000000, "datetime": "2025-08-17T12:00:00", "open": 2.444e-05, "high": 2.467e-05, "low": 2.417e-05, "close": 2.455e-05, "volume": 30844131666.0, "close_time": 1755446399999, "quote_volume": 753977.91211543, "trades": 3544, "taker_buy_base": 14483078507.0, "taker_buy_quote": 353740.52761248 }, { "timestamp": 1755446400000, "datetime": "2025-08-17T16:00:00", "open": 2.455e-05, "high": 2.478e-05, "low": 2.373e-05, "close": 2.382e-05, "volume": 58114418433.0, "close_time": 1755460799999, "quote_volume": 1404361.2566131, "trades": 5242, "taker_buy_base": 19816858282.0, "taker_buy_quote": 480440.63369634 }, { "timestamp": 1755460800000, "datetime": "2025-08-17T20:00:00", "open": 2.383e-05, "high": 2.424e-05, "low": 2.38e-05, "close": 2.383e-05, "volume": 26846783132.0, "close_time": 1755475199999, "quote_volume": 643376.74181329, "trades": 2155, "taker_buy_base": 13840941878.0, "taker_buy_quote": 332189.02133859 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 2.384e-05, "high": 2.389e-05, "low": 2.233e-05, "close": 2.26e-05, "volume": 172919388674.0, "close_time": 1755489599999, "quote_volume": 3985969.79999835, "trades": 11604, "taker_buy_base": 72839482211.0, "taker_buy_quote": 1684523.17565422 }, { "timestamp": 1755489600000, "datetime": "2025-08-18T04:00:00", "open": 2.259e-05, "high": 2.291e-05, "low": 2.232e-05, "close": 2.239e-05, "volume": 91744243988.0, "close_time": 1755503999999, "quote_volume": 2069432.00283613, "trades": 4706, "taker_buy_base": 44975764287.0, "taker_buy_quote": 1015736.74574484 }, { "timestamp": 1755504000000, "datetime": "2025-08-18T08:00:00", "open": 2.241e-05, "high": 2.265e-05, "low": 2.224e-05, "close": 2.245e-05, "volume": 49796011484.0, "close_time": 1755518399999, "quote_volume": 1115167.13729274, "trades": 2403, "taker_buy_base": 27776787735.0, "taker_buy_quote": 622481.15823354 }, { "timestamp": 1755518400000, "datetime": "2025-08-18T12:00:00", "open": 2.244e-05, "high": 2.283e-05, "low": 2.235e-05, "close": 2.258e-05, "volume": 47953122439.0, "close_time": 1755532799999, "quote_volume": 1081615.679621, "trades": 3362, "taker_buy_base": 26332589920.0, "taker_buy_quote": 594165.01726131 }, { "timestamp": 1755532800000, "datetime": "2025-08-18T16:00:00", "open": 2.26e-05, "high": 2.306e-05, "low": 2.24e-05, "close": 2.282e-05, "volume": 30591587151.0, "close_time": 1755547199999, "quote_volume": 695857.62780004, "trades": 2362, "taker_buy_base": 16192445973.0, "taker_buy_quote": 368705.67049391 }, { "timestamp": 1755547200000, "datetime": "2025-08-18T20:00:00", "open": 2.28e-05, "high": 2.309e-05, "low": 2.255e-05, "close": 2.259e-05, "volume": 39239929100.0, "close_time": 1755561599999, "quote_volume": 895314.45350164, "trades": 2424, "taker_buy_base": 17205758020.0, "taker_buy_quote": 392770.56244924 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 2.26e-05, "high": 2.294e-05, "low": 2.196e-05, "close": 2.212e-05, "volume": 48969390453.0, "close_time": 1755575999999, "quote_volume": 1094597.95023079, "trades": 3809, "taker_buy_base": 19967043635.0, "taker_buy_quote": 446669.63097771 }, { "timestamp": 1755576000000, "datetime": "2025-08-19T04:00:00", "open": 2.211e-05, "high": 2.233e-05, "low": 2.191e-05, "close": 2.214e-05, "volume": 38674816360.0, "close_time": 1755590399999, "quote_volume": 854133.37042726, "trades": 2490, "taker_buy_base": 19032155412.0, "taker_buy_quote": 420443.75559597 }, { "timestamp": 1755590400000, "datetime": "2025-08-19T08:00:00", "open": 2.214e-05, "high": 2.262e-05, "low": 2.193e-05, "close": 2.258e-05, "volume": 42988960071.0, "close_time": 1755604799999, "quote_volume": 960520.54975117, "trades": 3944, "taker_buy_base": 17388808031.0, "taker_buy_quote": 388746.70510056 }, { "timestamp": 1755604800000, "datetime": "2025-08-19T12:00:00", "open": 2.257e-05, "high": 2.267e-05, "low": 2.171e-05, "close": 2.185e-05, "volume": 82977751853.0, "close_time": 1755619199999, "quote_volume": 1834010.62893558, "trades": 6210, "taker_buy_base": 36140036967.0, "taker_buy_quote": 799138.64674503 }, { "timestamp": 1755619200000, "datetime": "2025-08-19T16:00:00", "open": 2.186e-05, "high": 2.196e-05, "low": 2.131e-05, "close": 2.155e-05, "volume": 88780759560.0, "close_time": 1755633599999, "quote_volume": 1922123.70310925, "trades": 6272, "taker_buy_base": 40486723180.0, "taker_buy_quote": 877342.95074812 }, { "timestamp": 1755633600000, "datetime": "2025-08-19T20:00:00", "open": 2.157e-05, "high": 2.179e-05, "low": 2.14e-05, "close": 2.145e-05, "volume": 39450161621.0, "close_time": 1755647999999, "quote_volume": 851638.23710925, "trades": 2303, "taker_buy_base": 12989550861.0, "taker_buy_quote": 281000.91428303 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 2.146e-05, "high": 2.187e-05, "low": 2.124e-05, "close": 2.165e-05, "volume": 26551070703.0, "close_time": 1755662399999, "quote_volume": 571958.49160344, "trades": 2445, "taker_buy_base": 14579427754.0, "taker_buy_quote": 314181.93982517 }, { "timestamp": 1755662400000, "datetime": "2025-08-20T04:00:00", "open": 2.165e-05, "high": 2.182e-05, "low": 2.146e-05, "close": 2.148e-05, "volume": 16208484187.0, "close_time": 1755676799999, "quote_volume": 350730.33952638, "trades": 1358, "taker_buy_base": 8222078620.0, "taker_buy_quote": 178057.44509881 }, { "timestamp": 1755676800000, "datetime": "2025-08-20T08:00:00", "open": 2.149e-05, "high": 2.185e-05, "low": 2.125e-05, "close": 2.155e-05, "volume": 51786529320.0, "close_time": 1755691199999, "quote_volume": 1122522.22511683, "trades": 3165, "taker_buy_base": 28518667386.0, "taker_buy_quote": 618206.53130008 }, { "timestamp": 1755691200000, "datetime": "2025-08-20T12:00:00", "open": 2.155e-05, "high": 2.196e-05, "low": 2.089e-05, "close": 2.166e-05, "volume": 102107597484.0, "close_time": 1755705599999, "quote_volume": 2177064.53074967, "trades": 6676, "taker_buy_base": 43639669398.0, "taker_buy_quote": 934473.34212932 }, { "timestamp": 1755705600000, "datetime": "2025-08-20T16:00:00", "open": 2.167e-05, "high": 2.239e-05, "low": 2.167e-05, "close": 2.236e-05, "volume": 53523964917.0, "close_time": 1755719999999, "quote_volume": 1177968.81992541, "trades": 4381, "taker_buy_base": 29603078900.0, "taker_buy_quote": 651991.27817187 }, { "timestamp": 1755720000000, "datetime": "2025-08-20T20:00:00", "open": 2.237e-05, "high": 2.246e-05, "low": 2.214e-05, "close": 2.228e-05, "volume": 36963806748.0, "close_time": 1755734399999, "quote_volume": 824531.99460101, "trades": 2325, "taker_buy_base": 15519517615.0, "taker_buy_quote": 346236.14039594 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 2.229e-05, "high": 2.25e-05, "low": 2.188e-05, "close": 2.203e-05, "volume": 41319714845.0, "close_time": 1755748799999, "quote_volume": 916466.45713499, "trades": 3256, "taker_buy_base": 16852644728.0, "taker_buy_quote": 373580.71171667 }, { "timestamp": 1755748800000, "datetime": "2025-08-21T04:00:00", "open": 2.204e-05, "high": 2.218e-05, "low": 2.173e-05, "close": 2.197e-05, "volume": 42409004141.0, "close_time": 1755763199999, "quote_volume": 931063.96133579, "trades": 2897, "taker_buy_base": 15572479630.0, "taker_buy_quote": 342160.19608845 }, { "timestamp": 1755763200000, "datetime": "2025-08-21T08:00:00", "open": 2.197e-05, "high": 2.201e-05, "low": 2.143e-05, "close": 2.153e-05, "volume": 34386790461.0, "close_time": 1755777599999, "quote_volume": 744001.28039363, "trades": 3612, "taker_buy_base": 16634819679.0, "taker_buy_quote": 360124.5277491 }, { "timestamp": 1755777600000, "datetime": "2025-08-21T12:00:00", "open": 2.151e-05, "high": 2.189e-05, "low": 2.122e-05, "close": 2.125e-05, "volume": 40448898676.0, "close_time": 1755791999999, "quote_volume": 869747.79237361, "trades": 5085, "taker_buy_base": 18869166562.0, "taker_buy_quote": 406603.05891297 }, { "timestamp": 1755792000000, "datetime": "2025-08-21T16:00:00", "open": 2.125e-05, "high": 2.156e-05, "low": 2.109e-05, "close": 2.128e-05, "volume": 18185566463.0, "close_time": 1755806399999, "quote_volume": 387581.87034064, "trades": 3392, "taker_buy_base": 8510598179.0, "taker_buy_quote": 181559.12616175 }, { "timestamp": 1755806400000, "datetime": "2025-08-21T20:00:00", "open": 2.128e-05, "high": 2.155e-05, "low": 2.116e-05, "close": 2.141e-05, "volume": 18632687920.0, "close_time": 1755820799999, "quote_volume": 398924.03887388, "trades": 2210, "taker_buy_base": 10876329232.0, "taker_buy_quote": 232983.93742066 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 2.142e-05, "high": 2.175e-05, "low": 2.124e-05, "close": 2.131e-05, "volume": 12581865284.0, "close_time": 1755835199999, "quote_volume": 270521.25883206, "trades": 1808, "taker_buy_base": 6554354149.0, "taker_buy_quote": 140821.44639002 }, { "timestamp": 1755835200000, "datetime": "2025-08-22T04:00:00", "open": 2.131e-05, "high": 2.159e-05, "low": 2.124e-05, "close": 2.152e-05, "volume": 23347724380.0, "close_time": 1755849599999, "quote_volume": 500911.39255128, "trades": 2226, "taker_buy_base": 13242635506.0, "taker_buy_quote": 284157.3981566 }, { "timestamp": 1755849600000, "datetime": "2025-08-22T08:00:00", "open": 2.151e-05, "high": 2.165e-05, "low": 2.097e-05, "close": 2.098e-05, "volume": 31907518476.0, "close_time": 1755863999999, "quote_volume": 677595.0589647, "trades": 2653, "taker_buy_base": 13598977002.0, "taker_buy_quote": 289037.01878041 }, { "timestamp": 1755864000000, "datetime": "2025-08-22T12:00:00", "open": 2.099e-05, "high": 2.324e-05, "low": 2.042e-05, "close": 2.282e-05, "volume": 263955890863.0, "close_time": 1755878399999, "quote_volume": 5798536.79021425, "trades": 15499, "taker_buy_base": 133318901373.0, "taker_buy_quote": 2943237.25543712 }, { "timestamp": 1755878400000, "datetime": "2025-08-22T16:00:00", "open": 2.283e-05, "high": 2.362e-05, "low": 2.282e-05, "close": 2.339e-05, "volume": 94074706760.0, "close_time": 1755892799999, "quote_volume": 2197800.3103206, "trades": 5606, "taker_buy_base": 44354747273.0, "taker_buy_quote": 1036617.76502716 }, { "timestamp": 1755892800000, "datetime": "2025-08-22T20:00:00", "open": 2.342e-05, "high": 2.395e-05, "low": 2.337e-05, "close": 2.382e-05, "volume": 65301375459.0, "close_time": 1755907199999, "quote_volume": 1545342.4009406, "trades": 2782, "taker_buy_base": 41628142382.0, "taker_buy_quote": 985313.53866398 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 2.382e-05, "high": 2.383e-05, "low": 2.259e-05, "close": 2.265e-05, "volume": 40439715742.0, "close_time": 1755921599999, "quote_volume": 932571.18614889, "trades": 2495, "taker_buy_base": 14889708575.0, "taker_buy_quote": 344232.96044509 }, { "timestamp": 1755921600000, "datetime": "2025-08-23T04:00:00", "open": 2.265e-05, "high": 2.363e-05, "low": 2.265e-05, "close": 2.299e-05, "volume": 37346632193.0, "close_time": 1755935999999, "quote_volume": 866318.5111829, "trades": 2777, "taker_buy_base": 21179963398.0, "taker_buy_quote": 490849.66235799 }, { "timestamp": 1755936000000, "datetime": "2025-08-23T08:00:00", "open": 2.299e-05, "high": 2.318e-05, "low": 2.276e-05, "close": 2.28e-05, "volume": 33478273142.0, "close_time": 1755950399999, "quote_volume": 768108.95138862, "trades": 2022, "taker_buy_base": 17573686098.0, "taker_buy_quote": 403451.89918018 }, { "timestamp": 1755950400000, "datetime": "2025-08-23T12:00:00", "open": 2.282e-05, "high": 2.297e-05, "low": 2.255e-05, "close": 2.286e-05, "volume": 30767800976.0, "close_time": 1755964799999, "quote_volume": 699043.95502355, "trades": 1958, "taker_buy_base": 15678015872.0, "taker_buy_quote": 356380.06014009 }, { "timestamp": 1755964800000, "datetime": "2025-08-23T16:00:00", "open": 2.285e-05, "high": 2.318e-05, "low": 2.271e-05, "close": 2.316e-05, "volume": 16973143675.0, "close_time": 1755979199999, "quote_volume": 389472.10017936, "trades": 1263, "taker_buy_base": 7017402108.0, "taker_buy_quote": 161049.64487311 }, { "timestamp": 1755979200000, "datetime": "2025-08-23T20:00:00", "open": 2.314e-05, "high": 2.316e-05, "low": 2.286e-05, "close": 2.302e-05, "volume": 14739808313.0, "close_time": 1755993599999, "quote_volume": 339020.02303657, "trades": 1326, "taker_buy_base": 7803594164.0, "taker_buy_quote": 179675.94510458 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 2.302e-05, "high": 2.325e-05, "low": 2.287e-05, "close": 2.308e-05, "volume": 16804475422.0, "close_time": 1756007999999, "quote_volume": 387304.78639339, "trades": 1632, "taker_buy_base": 7874870054.0, "taker_buy_quote": 181531.95603801 }, { "timestamp": 1756008000000, "datetime": "2025-08-24T04:00:00", "open": 2.308e-05, "high": 2.313e-05, "low": 2.237e-05, "close": 2.249e-05, "volume": 34450511501.0, "close_time": 1756022399999, "quote_volume": 778531.54758021, "trades": 2933, "taker_buy_base": 16174003477.0, "taker_buy_quote": 365324.88177935 }, { "timestamp": 1756022400000, "datetime": "2025-08-24T08:00:00", "open": 2.251e-05, "high": 2.269e-05, "low": 2.198e-05, "close": 2.212e-05, "volume": 35026206306.0, "close_time": 1756036799999, "quote_volume": 779473.64017039, "trades": 2520, "taker_buy_base": 16910338186.0, "taker_buy_quote": 376530.63289507 }, { "timestamp": 1756036800000, "datetime": "2025-08-24T12:00:00", "open": 2.211e-05, "high": 2.257e-05, "low": 2.207e-05, "close": 2.218e-05, "volume": 31261649364.0, "close_time": 1756051199999, "quote_volume": 697477.39998923, "trades": 2260, "taker_buy_base": 15279435328.0, "taker_buy_quote": 340639.33664699 }, { "timestamp": 1756051200000, "datetime": "2025-08-24T16:00:00", "open": 2.219e-05, "high": 2.333e-05, "low": 2.205e-05, "close": 2.24e-05, "volume": 117010441066.0, "close_time": 1756065599999, "quote_volume": 2649754.50943986, "trades": 7373, "taker_buy_base": 53032256735.0, "taker_buy_quote": 1198522.29471624 }, { "timestamp": 1756065600000, "datetime": "2025-08-24T20:00:00", "open": 2.241e-05, "high": 2.251e-05, "low": 2.178e-05, "close": 2.233e-05, "volume": 70970033126.0, "close_time": 1756079999999, "quote_volume": 1569807.01220848, "trades": 4925, "taker_buy_base": 27808526857.0, "taker_buy_quote": 616259.88414075 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 2.234e-05, "high": 2.282e-05, "low": 2.173e-05, "close": 2.244e-05, "volume": 29215510695.0, "close_time": 1756094399999, "quote_volume": 653910.08903932, "trades": 4075, "taker_buy_base": 13545658317.0, "taker_buy_quote": 303553.41326991 }, { "timestamp": 1756094400000, "datetime": "2025-08-25T04:00:00", "open": 2.244e-05, "high": 2.252e-05, "low": 2.125e-05, "close": 2.134e-05, "volume": 48407647459.0, "close_time": 1756108799999, "quote_volume": 1053514.03681727, "trades": 4842, "taker_buy_base": 19622346944.0, "taker_buy_quote": 427815.09539195 }, { "timestamp": 1756108800000, "datetime": "2025-08-25T08:00:00", "open": 2.134e-05, "high": 2.152e-05, "low": 2.087e-05, "close": 2.114e-05, "volume": 47654174289.0, "close_time": 1756123199999, "quote_volume": 1006506.52303026, "trades": 3842, "taker_buy_base": 23428517225.0, "taker_buy_quote": 495790.44944509 }, { "timestamp": 1756123200000, "datetime": "2025-08-25T12:00:00", "open": 2.114e-05, "high": 2.124e-05, "low": 2.081e-05, "close": 2.089e-05, "volume": 57995491525.0, "close_time": 1756137599999, "quote_volume": 1219893.87799998, "trades": 3230, "taker_buy_base": 32114853963.0, "taker_buy_quote": 675787.58727006 }, { "timestamp": 1756137600000, "datetime": "2025-08-25T16:00:00", "open": 2.087e-05, "high": 2.105e-05, "low": 2.028e-05, "close": 2.033e-05, "volume": 80604771425.0, "close_time": 1756151999999, "quote_volume": 1666120.24028574, "trades": 4652, "taker_buy_base": 36091138310.0, "taker_buy_quote": 747043.5692075 }, { "timestamp": 1756152000000, "datetime": "2025-08-25T20:00:00", "open": 2.035e-05, "high": 2.046e-05, "low": 1.957e-05, "close": 1.996e-05, "volume": 104243076052.0, "close_time": 1756166399999, "quote_volume": 2079015.82619387, "trades": 6102, "taker_buy_base": 54147263241.0, "taker_buy_quote": 1080313.30204705 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 1.997e-05, "high": 2.027e-05, "low": 1.987e-05, "close": 2.004e-05, "volume": 23080686564.0, "close_time": 1756180799999, "quote_volume": 463247.48346922, "trades": 1840, "taker_buy_base": 10115698540.0, "taker_buy_quote": 203139.93942317 }, { "timestamp": 1756180800000, "datetime": "2025-08-26T04:00:00", "open": 2.004e-05, "high": 2.059e-05, "low": 2.003e-05, "close": 2.052e-05, "volume": 31573481336.0, "close_time": 1756195199999, "quote_volume": 639137.40836088, "trades": 2172, "taker_buy_base": 16428802181.0, "taker_buy_quote": 332823.98779269 }, { "timestamp": 1756195200000, "datetime": "2025-08-26T08:00:00", "open": 2.052e-05, "high": 2.054e-05, "low": 2.023e-05, "close": 2.035e-05, "volume": 20683062578.0, "close_time": 1756209599999, "quote_volume": 421779.91829006, "trades": 1298, "taker_buy_base": 10575553099.0, "taker_buy_quote": 215824.41423097 }, { "timestamp": 1756209600000, "datetime": "2025-08-26T12:00:00", "open": 2.035e-05, "high": 2.107e-05, "low": 2.024e-05, "close": 2.078e-05, "volume": 80539032937.0, "close_time": 1756223999999, "quote_volume": 1667485.81313508, "trades": 4588, "taker_buy_base": 35318445420.0, "taker_buy_quote": 731470.17410271 }, { "timestamp": 1756224000000, "datetime": "2025-08-26T16:00:00", "open": 2.077e-05, "high": 2.15e-05, "low": 2.072e-05, "close": 2.145e-05, "volume": 51790142875.0, "close_time": 1756238399999, "quote_volume": 1091669.52085317, "trades": 2528, "taker_buy_base": 29598520356.0, "taker_buy_quote": 624777.28170438 }, { "timestamp": 1756238400000, "datetime": "2025-08-26T20:00:00", "open": 2.144e-05, "high": 2.158e-05, "low": 2.112e-05, "close": 2.122e-05, "volume": 41108178024.0, "close_time": 1756252799999, "quote_volume": 876458.44096512, "trades": 1849, "taker_buy_base": 18556294847.0, "taker_buy_quote": 395984.63512626 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 2.121e-05, "high": 2.163e-05, "low": 2.1e-05, "close": 2.148e-05, "volume": 27246317540.0, "close_time": 1756267199999, "quote_volume": 579990.37761449, "trades": 1926, "taker_buy_base": 12955456659.0, "taker_buy_quote": 276042.12968347 }, { "timestamp": 1756267200000, "datetime": "2025-08-27T04:00:00", "open": 2.146e-05, "high": 2.184e-05, "low": 2.116e-05, "close": 2.126e-05, "volume": 106297725758.0, "close_time": 1756281599999, "quote_volume": 2293533.90368069, "trades": 4610, "taker_buy_base": 42402508875.0, "taker_buy_quote": 913704.32077635 }, { "timestamp": 1756281600000, "datetime": "2025-08-27T08:00:00", "open": 2.13e-05, "high": 2.155e-05, "low": 2.118e-05, "close": 2.137e-05, "volume": 34355975007.0, "close_time": 1756295999999, "quote_volume": 733776.14721852, "trades": 1620, "taker_buy_base": 17425805962.0, "taker_buy_quote": 372431.22923543 }, { "timestamp": 1756296000000, "datetime": "2025-08-27T12:00:00", "open": 2.134e-05, "high": 2.157e-05, "low": 2.111e-05, "close": 2.147e-05, "volume": 52086573552.0, "close_time": 1756310399999, "quote_volume": 1112062.41137162, "trades": 3177, "taker_buy_base": 26132204962.0, "taker_buy_quote": 557763.8607299 }, { "timestamp": 1756310400000, "datetime": "2025-08-27T16:00:00", "open": 2.148e-05, "high": 2.156e-05, "low": 2.103e-05, "close": 2.121e-05, "volume": 35346208184.0, "close_time": 1756324799999, "quote_volume": 754715.46215072, "trades": 2409, "taker_buy_base": 15853781043.0, "taker_buy_quote": 338755.82625218 }, { "timestamp": 1756324800000, "datetime": "2025-08-27T20:00:00", "open": 2.121e-05, "high": 2.15e-05, "low": 2.092e-05, "close": 2.104e-05, "volume": 76842743857.0, "close_time": 1756339199999, "quote_volume": 1630355.73133752, "trades": 4416, "taker_buy_base": 38545382863.0, "taker_buy_quote": 818177.05874954 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 2.105e-05, "high": 2.127e-05, "low": 2.088e-05, "close": 2.112e-05, "volume": 17534563823.0, "close_time": 1756353599999, "quote_volume": 369955.98779917, "trades": 2045, "taker_buy_base": 8847698743.0, "taker_buy_quote": 186776.19597692 }, { "timestamp": 1756353600000, "datetime": "2025-08-28T04:00:00", "open": 2.112e-05, "high": 2.151e-05, "low": 2.109e-05, "close": 2.143e-05, "volume": 47918994478.0, "close_time": 1756367999999, "quote_volume": 1024259.16719043, "trades": 2841, "taker_buy_base": 23486532570.0, "taker_buy_quote": 501700.29498564 }, { "timestamp": 1756368000000, "datetime": "2025-08-28T08:00:00", "open": 2.145e-05, "high": 2.188e-05, "low": 2.13e-05, "close": 2.161e-05, "volume": 53365303511.0, "close_time": 1756382399999, "quote_volume": 1150753.71849781, "trades": 3349, "taker_buy_base": 27016956649.0, "taker_buy_quote": 582683.0666257 }, { "timestamp": 1756382400000, "datetime": "2025-08-28T12:00:00", "open": 2.161e-05, "high": 2.177e-05, "low": 2.131e-05, "close": 2.138e-05, "volume": 59210837921.0, "close_time": 1756396799999, "quote_volume": 1277785.45421515, "trades": 2858, "taker_buy_base": 32020642455.0, "taker_buy_quote": 691466.05940729 }, { "timestamp": 1756396800000, "datetime": "2025-08-28T16:00:00", "open": 2.138e-05, "high": 2.158e-05, "low": 2.096e-05, "close": 2.096e-05, "volume": 37755914837.0, "close_time": 1756411199999, "quote_volume": 800371.56808085, "trades": 2579, "taker_buy_base": 17922398172.0, "taker_buy_quote": 380094.24691766 }, { "timestamp": 1756411200000, "datetime": "2025-08-28T20:00:00", "open": 2.097e-05, "high": 2.17e-05, "low": 2.094e-05, "close": 2.159e-05, "volume": 24911860178.0, "close_time": 1756425599999, "quote_volume": 531319.8048638, "trades": 1689, "taker_buy_base": 13432569014.0, "taker_buy_quote": 286828.7539152 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 2.159e-05, "high": 2.175e-05, "low": 2.117e-05, "close": 2.156e-05, "volume": 21766306115.0, "close_time": 1756439999999, "quote_volume": 466593.64971149, "trades": 2194, "taker_buy_base": 11140003947.0, "taker_buy_quote": 238700.52578429 }, { "timestamp": 1756440000000, "datetime": "2025-08-29T04:00:00", "open": 2.156e-05, "high": 2.168e-05, "low": 2.073e-05, "close": 2.076e-05, "volume": 75822826645.0, "close_time": 1756454399999, "quote_volume": 1599287.81887414, "trades": 3552, "taker_buy_base": 30559872737.0, "taker_buy_quote": 645285.26116439 }, { "timestamp": 1756454400000, "datetime": "2025-08-29T08:00:00", "open": 2.076e-05, "high": 2.088e-05, "low": 2.023e-05, "close": 2.048e-05, "volume": 39980046250.0, "close_time": 1756468799999, "quote_volume": 820842.00843062, "trades": 3255, "taker_buy_base": 19585958727.0, "taker_buy_quote": 402558.4153225 }, { "timestamp": 1756468800000, "datetime": "2025-08-29T12:00:00", "open": 2.049e-05, "high": 2.111e-05, "low": 2e-05, "close": 2.006e-05, "volume": 83333752167.0, "close_time": 1756483199999, "quote_volume": 1709524.11100511, "trades": 5491, "taker_buy_base": 37489793160.0, "taker_buy_quote": 772645.9331234 }, { "timestamp": 1756483200000, "datetime": "2025-08-29T16:00:00", "open": 2.007e-05, "high": 2.283e-05, "low": 1.969e-05, "close": 2.248e-05, "volume": 477071645671.0, "close_time": 1756497599999, "quote_volume": 10023031.15203802, "trades": 19370, "taker_buy_base": 251819574424.0, "taker_buy_quote": 5296390.96947302 }, { "timestamp": 1756497600000, "datetime": "2025-08-29T20:00:00", "open": 2.249e-05, "high": 2.268e-05, "low": 2.106e-05, "close": 2.182e-05, "volume": 193913784453.0, "close_time": 1756511999999, "quote_volume": 4223685.49037296, "trades": 10939, "taker_buy_base": 85951896702.0, "taker_buy_quote": 1873094.45547649 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 2.182e-05, "high": 2.312e-05, "low": 2.115e-05, "close": 2.29e-05, "volume": 77498779106.0, "close_time": 1756526399999, "quote_volume": 1727044.25450583, "trades": 6084, "taker_buy_base": 39630223794.0, "taker_buy_quote": 887376.96096875 }, { "timestamp": 1756526400000, "datetime": "2025-08-30T04:00:00", "open": 2.29e-05, "high": 2.332e-05, "low": 2.214e-05, "close": 2.23e-05, "volume": 83608485212.0, "close_time": 1756540799999, "quote_volume": 1888383.23684718, "trades": 7460, "taker_buy_base": 40476296063.0, "taker_buy_quote": 914575.59186553 }, { "timestamp": 1756540800000, "datetime": "2025-08-30T08:00:00", "open": 2.23e-05, "high": 2.241e-05, "low": 2.172e-05, "close": 2.21e-05, "volume": 47327260330.0, "close_time": 1756555199999, "quote_volume": 1043313.62917989, "trades": 3833, "taker_buy_base": 25547190193.0, "taker_buy_quote": 563304.83831639 }, { "timestamp": 1756555200000, "datetime": "2025-08-30T12:00:00", "open": 2.209e-05, "high": 2.26e-05, "low": 2.161e-05, "close": 2.225e-05, "volume": 59900277472.0, "close_time": 1756569599999, "quote_volume": 1322163.4058591, "trades": 4214, "taker_buy_base": 31019289773.0, "taker_buy_quote": 684774.78449858 }, { "timestamp": 1756569600000, "datetime": "2025-08-30T16:00:00", "open": 2.226e-05, "high": 2.253e-05, "low": 2.202e-05, "close": 2.215e-05, "volume": 46128361188.0, "close_time": 1756583999999, "quote_volume": 1026428.91200488, "trades": 3875, "taker_buy_base": 23775086827.0, "taker_buy_quote": 529349.25805456 }, { "timestamp": 1756584000000, "datetime": "2025-08-30T20:00:00", "open": 2.216e-05, "high": 2.242e-05, "low": 2.201e-05, "close": 2.242e-05, "volume": 17860536312.0, "close_time": 1756598399999, "quote_volume": 396332.00576915, "trades": 1561, "taker_buy_base": 9176215473.0, "taker_buy_quote": 203865.79112157 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 2.242e-05, "high": 2.286e-05, "low": 2.234e-05, "close": 2.258e-05, "volume": 46170106682.0, "close_time": 1756612799999, "quote_volume": 1042591.02851121, "trades": 3886, "taker_buy_base": 20866295491.0, "taker_buy_quote": 471272.47025898 }, { "timestamp": 1756612800000, "datetime": "2025-08-31T04:00:00", "open": 2.257e-05, "high": 2.285e-05, "low": 2.237e-05, "close": 2.267e-05, "volume": 24910178842.0, "close_time": 1756627199999, "quote_volume": 562562.25902636, "trades": 2259, "taker_buy_base": 11927062190.0, "taker_buy_quote": 269399.74362053 }, { "timestamp": 1756627200000, "datetime": "2025-08-31T08:00:00", "open": 2.266e-05, "high": 2.268e-05, "low": 2.213e-05, "close": 2.222e-05, "volume": 38740463780.0, "close_time": 1756641599999, "quote_volume": 869447.75068129, "trades": 2975, "taker_buy_base": 17478353913.0, "taker_buy_quote": 392688.35234508 }, { "timestamp": 1756641600000, "datetime": "2025-08-31T12:00:00", "open": 2.223e-05, "high": 2.283e-05, "low": 2.214e-05, "close": 2.265e-05, "volume": 54775620578.0, "close_time": 1756655999999, "quote_volume": 1234370.16757266, "trades": 4268, "taker_buy_base": 26216313772.0, "taker_buy_quote": 590836.07099623 }, { "timestamp": 1756656000000, "datetime": "2025-08-31T16:00:00", "open": 2.265e-05, "high": 2.314e-05, "low": 2.25e-05, "close": 2.276e-05, "volume": 64565590690.0, "close_time": 1756670399999, "quote_volume": 1473322.07379103, "trades": 4126, "taker_buy_base": 30078974445.0, "taker_buy_quote": 686272.00953049 }, { "timestamp": 1756670400000, "datetime": "2025-08-31T20:00:00", "open": 2.277e-05, "high": 2.284e-05, "low": 2.224e-05, "close": 2.228e-05, "volume": 24589251536.0, "close_time": 1756684799999, "quote_volume": 555559.71070498, "trades": 2021, "taker_buy_base": 8714388405.0, "taker_buy_quote": 197618.31987227 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 2.225e-05, "high": 2.243e-05, "low": 2.127e-05, "close": 2.177e-05, "volume": 136908132508.0, "close_time": 1756699199999, "quote_volume": 2998682.46794714, "trades": 9771, "taker_buy_base": 68636119606.0, "taker_buy_quote": 1506151.64174029 }, { "timestamp": 1756699200000, "datetime": "2025-09-01T04:00:00", "open": 2.176e-05, "high": 2.176e-05, "low": 2.076e-05, "close": 2.157e-05, "volume": 84488052114.0, "close_time": 1756713599999, "quote_volume": 1786381.64495095, "trades": 6226, "taker_buy_base": 39207608552.0, "taker_buy_quote": 829528.31020386 }, { "timestamp": 1756713600000, "datetime": "2025-09-01T08:00:00", "open": 2.158e-05, "high": 2.18e-05, "low": 2.098e-05, "close": 2.103e-05, "volume": 52904525877.0, "close_time": 1756727999999, "quote_volume": 1132469.69348648, "trades": 5088, "taker_buy_base": 24049623093.0, "taker_buy_quote": 515460.94112067 }, { "timestamp": 1756728000000, "datetime": "2025-09-01T12:00:00", "open": 2.102e-05, "high": 2.123e-05, "low": 2.051e-05, "close": 2.057e-05, "volume": 98553508565.0, "close_time": 1756742399999, "quote_volume": 2061749.65837341, "trades": 4898, "taker_buy_base": 44455867560.0, "taker_buy_quote": 928246.9006412 }, { "timestamp": 1756742400000, "datetime": "2025-09-01T16:00:00", "open": 2.054e-05, "high": 2.078e-05, "low": 2.027e-05, "close": 2.074e-05, "volume": 85495999297.0, "close_time": 1756756799999, "quote_volume": 1759523.48012139, "trades": 6285, "taker_buy_base": 38288530906.0, "taker_buy_quote": 786637.0262641 }, { "timestamp": 1756756800000, "datetime": "2025-09-01T20:00:00", "open": 2.074e-05, "high": 2.074e-05, "low": 1.985e-05, "close": 2.026e-05, "volume": 108636980830.0, "close_time": 1756771199999, "quote_volume": 2183384.22745203, "trades": 8304, "taker_buy_base": 63125630373.0, "taker_buy_quote": 1265562.47889294 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 2.025e-05, "high": 2.056e-05, "low": 1.993e-05, "close": 2.05e-05, "volume": 59607417447.0, "close_time": 1756785599999, "quote_volume": 1207280.35658631, "trades": 3095, "taker_buy_base": 26233814296.0, "taker_buy_quote": 530879.89549883 }, { "timestamp": 1756785600000, "datetime": "2025-09-02T04:00:00", "open": 2.051e-05, "high": 2.074e-05, "low": 2.031e-05, "close": 2.038e-05, "volume": 30172456331.0, "close_time": 1756799999999, "quote_volume": 620161.72518563, "trades": 2329, "taker_buy_base": 15798174997.0, "taker_buy_quote": 324951.32923145 }, { "timestamp": 1756800000000, "datetime": "2025-09-02T08:00:00", "open": 2.036e-05, "high": 2.069e-05, "low": 2.029e-05, "close": 2.033e-05, "volume": 30057010982.0, "close_time": 1756814399999, "quote_volume": 615894.39006457, "trades": 2127, "taker_buy_base": 15891611210.0, "taker_buy_quote": 325898.87691342 }, { "timestamp": 1756814400000, "datetime": "2025-09-02T12:00:00", "open": 2.033e-05, "high": 2.078e-05, "low": 1.973e-05, "close": 1.993e-05, "volume": 138743377086.0, "close_time": 1756828799999, "quote_volume": 2803704.96744806, "trades": 6977, "taker_buy_base": 74117055169.0, "taker_buy_quote": 1490189.15562384 }, { "timestamp": 1756828800000, "datetime": "2025-09-02T16:00:00", "open": 1.994e-05, "high": 2.07e-05, "low": 1.994e-05, "close": 2.007e-05, "volume": 66970358595.0, "close_time": 1756843199999, "quote_volume": 1358955.00811961, "trades": 5034, "taker_buy_base": 31282393840.0, "taker_buy_quote": 634754.39125744 }, { "timestamp": 1756843200000, "datetime": "2025-09-02T20:00:00", "open": 2.004e-05, "high": 2.063e-05, "low": 2.001e-05, "close": 2.057e-05, "volume": 28812989125.0, "close_time": 1756857599999, "quote_volume": 588309.62422029, "trades": 2243, "taker_buy_base": 17082031205.0, "taker_buy_quote": 348743.23033087 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 2.058e-05, "high": 2.069e-05, "low": 2.028e-05, "close": 2.054e-05, "volume": 12526716075.0, "close_time": 1756871999999, "quote_volume": 256974.77224631, "trades": 1402, "taker_buy_base": 6039718908.0, "taker_buy_quote": 123980.48899134 }, { "timestamp": 1756872000000, "datetime": "2025-09-03T04:00:00", "open": 2.054e-05, "high": 2.055e-05, "low": 2.028e-05, "close": 2.047e-05, "volume": 16797374220.0, "close_time": 1756886399999, "quote_volume": 343310.90392615, "trades": 1428, "taker_buy_base": 8892970931.0, "taker_buy_quote": 181809.67938511 }, { "timestamp": 1756886400000, "datetime": "2025-09-03T08:00:00", "open": 2.046e-05, "high": 2.064e-05, "low": 2.026e-05, "close": 2.047e-05, "volume": 30672320503.0, "close_time": 1756900799999, "quote_volume": 628102.23643572, "trades": 1853, "taker_buy_base": 11939310244.0, "taker_buy_quote": 244588.20769261 }, { "timestamp": 1756900800000, "datetime": "2025-09-03T12:00:00", "open": 2.049e-05, "high": 2.08e-05, "low": 2.036e-05, "close": 2.065e-05, "volume": 50419488854.0, "close_time": 1756915199999, "quote_volume": 1037839.75962863, "trades": 3019, "taker_buy_base": 24619397449.0, "taker_buy_quote": 506911.82725282 }, { "timestamp": 1756915200000, "datetime": "2025-09-03T16:00:00", "open": 2.065e-05, "high": 2.073e-05, "low": 2.047e-05, "close": 2.069e-05, "volume": 25436522475.0, "close_time": 1756929599999, "quote_volume": 523934.5202279, "trades": 1799, "taker_buy_base": 9715004488.0, "taker_buy_quote": 200330.35753899 }, { "timestamp": 1756929600000, "datetime": "2025-09-03T20:00:00", "open": 2.07e-05, "high": 2.072e-05, "low": 2.052e-05, "close": 2.057e-05, "volume": 27733770818.0, "close_time": 1756943999999, "quote_volume": 571924.56077001, "trades": 1555, "taker_buy_base": 18342755823.0, "taker_buy_quote": 378315.4554866 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 2.058e-05, "high": 2.066e-05, "low": 2.004e-05, "close": 2.006e-05, "volume": 16888050520.0, "close_time": 1756958399999, "quote_volume": 343906.94648678, "trades": 1678, "taker_buy_base": 6223336907.0, "taker_buy_quote": 126835.2430171 }, { "timestamp": 1756958400000, "datetime": "2025-09-04T04:00:00", "open": 2.006e-05, "high": 2.014e-05, "low": 1.977e-05, "close": 1.987e-05, "volume": 41810435380.0, "close_time": 1756972799999, "quote_volume": 833422.67755496, "trades": 2343, "taker_buy_base": 20588894276.0, "taker_buy_quote": 410696.48842482 }, { "timestamp": 1756972800000, "datetime": "2025-09-04T08:00:00", "open": 1.987e-05, "high": 1.996e-05, "low": 1.972e-05, "close": 1.978e-05, "volume": 21635856802.0, "close_time": 1756987199999, "quote_volume": 429420.40807886, "trades": 2185, "taker_buy_base": 10221704537.0, "taker_buy_quote": 203065.89504424 }, { "timestamp": 1756987200000, "datetime": "2025-09-04T12:00:00", "open": 1.978e-05, "high": 1.991e-05, "low": 1.907e-05, "close": 1.928e-05, "volume": 64739177445.0, "close_time": 1757001599999, "quote_volume": 1257898.79345841, "trades": 4220, "taker_buy_base": 21625390344.0, "taker_buy_quote": 421096.92897637 }, { "timestamp": 1757001600000, "datetime": "2025-09-04T16:00:00", "open": 1.928e-05, "high": 1.938e-05, "low": 1.914e-05, "close": 1.916e-05, "volume": 21968826053.0, "close_time": 1757015999999, "quote_volume": 423170.57692548, "trades": 1592, "taker_buy_base": 13697203100.0, "taker_buy_quote": 263967.31334435 }, { "timestamp": 1757016000000, "datetime": "2025-09-04T20:00:00", "open": 1.914e-05, "high": 1.957e-05, "low": 1.914e-05, "close": 1.936e-05, "volume": 11117096299.0, "close_time": 1757030399999, "quote_volume": 215405.76683495, "trades": 1070, "taker_buy_base": 5417467981.0, "taker_buy_quote": 105002.41416566 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 1.937e-05, "high": 1.959e-05, "low": 1.934e-05, "close": 1.951e-05, "volume": 18479439505.0, "close_time": 1757044799999, "quote_volume": 359331.01800987, "trades": 1160, "taker_buy_base": 9330790585.0, "taker_buy_quote": 181565.97497681 }, { "timestamp": 1757044800000, "datetime": "2025-09-05T04:00:00", "open": 1.953e-05, "high": 2.03e-05, "low": 1.947e-05, "close": 2.025e-05, "volume": 40619629099.0, "close_time": 1757059199999, "quote_volume": 811110.82232357, "trades": 2380, "taker_buy_base": 31097546057.0, "taker_buy_quote": 621871.46635231 }, { "timestamp": 1757059200000, "datetime": "2025-09-05T08:00:00", "open": 2.024e-05, "high": 2.045e-05, "low": 2.003e-05, "close": 2.024e-05, "volume": 54392612998.0, "close_time": 1757073599999, "quote_volume": 1102095.22951226, "trades": 3165, "taker_buy_base": 26690961993.0, "taker_buy_quote": 541707.00052832 }, { "timestamp": 1757073600000, "datetime": "2025-09-05T12:00:00", "open": 2.027e-05, "high": 2.058e-05, "low": 1.964e-05, "close": 1.997e-05, "volume": 111183087731.0, "close_time": 1757087999999, "quote_volume": 2237339.92244552, "trades": 7541, "taker_buy_base": 57307649328.0, "taker_buy_quote": 1153807.03519946 }, { "timestamp": 1757088000000, "datetime": "2025-09-05T16:00:00", "open": 1.997e-05, "high": 2.022e-05, "low": 1.984e-05, "close": 2.021e-05, "volume": 25231881776.0, "close_time": 1757102399999, "quote_volume": 505824.84102971, "trades": 3021, "taker_buy_base": 16003893560.0, "taker_buy_quote": 321011.43853375 }, { "timestamp": 1757102400000, "datetime": "2025-09-05T20:00:00", "open": 2.021e-05, "high": 2.036e-05, "low": 2.004e-05, "close": 2.023e-05, "volume": 29369486815.0, "close_time": 1757116799999, "quote_volume": 593700.19314431, "trades": 2688, "taker_buy_base": 13135696497.0, "taker_buy_quote": 265855.05868774 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 2.021e-05, "high": 2.044e-05, "low": 2.02e-05, "close": 2.027e-05, "volume": 12168680740.0, "close_time": 1757131199999, "quote_volume": 247054.20345166, "trades": 1631, "taker_buy_base": 6747676360.0, "taker_buy_quote": 136975.50728863 }, { "timestamp": 1757131200000, "datetime": "2025-09-06T04:00:00", "open": 2.026e-05, "high": 2.026e-05, "low": 1.994e-05, "close": 2e-05, "volume": 9794915501.0, "close_time": 1757145599999, "quote_volume": 196431.40476873, "trades": 1468, "taker_buy_base": 3432924853.0, "taker_buy_quote": 68903.24445211 }, { "timestamp": 1757145600000, "datetime": "2025-09-06T08:00:00", "open": 2e-05, "high": 2.011e-05, "low": 1.984e-05, "close": 1.998e-05, "volume": 15502301522.0, "close_time": 1757159999999, "quote_volume": 309370.89792636, "trades": 1749, "taker_buy_base": 7912957247.0, "taker_buy_quote": 157961.09782207 }, { "timestamp": 1757160000000, "datetime": "2025-09-06T12:00:00", "open": 1.999e-05, "high": 2.015e-05, "low": 1.99e-05, "close": 1.993e-05, "volume": 10726079603.0, "close_time": 1757174399999, "quote_volume": 214614.96058461, "trades": 1566, "taker_buy_base": 6701711464.0, "taker_buy_quote": 134112.75411075 }, { "timestamp": 1757174400000, "datetime": "2025-09-06T16:00:00", "open": 1.99e-05, "high": 2.008e-05, "low": 1.974e-05, "close": 1.976e-05, "volume": 14609345223.0, "close_time": 1757188799999, "quote_volume": 290972.32948224, "trades": 1814, "taker_buy_base": 6381911778.0, "taker_buy_quote": 127346.74684318 }, { "timestamp": 1757188800000, "datetime": "2025-09-06T20:00:00", "open": 1.977e-05, "high": 2.002e-05, "low": 1.977e-05, "close": 1.992e-05, "volume": 19897214135.0, "close_time": 1757203199999, "quote_volume": 397153.62622689, "trades": 1665, "taker_buy_base": 8234039254.0, "taker_buy_quote": 164310.43413425 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 1.992e-05, "high": 2.03e-05, "low": 1.991e-05, "close": 2.027e-05, "volume": 14328006248.0, "close_time": 1757217599999, "quote_volume": 288369.45294082, "trades": 1977, "taker_buy_base": 8867135269.0, "taker_buy_quote": 178609.55534753 }, { "timestamp": 1757217600000, "datetime": "2025-09-07T04:00:00", "open": 2.031e-05, "high": 2.046e-05, "low": 2.019e-05, "close": 2.026e-05, "volume": 18412026817.0, "close_time": 1757231999999, "quote_volume": 373546.70387035, "trades": 2079, "taker_buy_base": 10493079870.0, "taker_buy_quote": 213051.54915747 }, { "timestamp": 1757232000000, "datetime": "2025-09-07T08:00:00", "open": 2.027e-05, "high": 2.057e-05, "low": 2.026e-05, "close": 2.053e-05, "volume": 16434619208.0, "close_time": 1757246399999, "quote_volume": 335473.16927923, "trades": 3009, "taker_buy_base": 10139803240.0, "taker_buy_quote": 206961.46030917 }, { "timestamp": 1757246400000, "datetime": "2025-09-07T12:00:00", "open": 2.053e-05, "high": 2.066e-05, "low": 2.044e-05, "close": 2.049e-05, "volume": 19950470325.0, "close_time": 1757260799999, "quote_volume": 410242.01839412, "trades": 3033, "taker_buy_base": 9271206264.0, "taker_buy_quote": 190743.76376796 }, { "timestamp": 1757260800000, "datetime": "2025-09-07T16:00:00", "open": 2.051e-05, "high": 2.054e-05, "low": 2.023e-05, "close": 2.035e-05, "volume": 14256216908.0, "close_time": 1757275199999, "quote_volume": 290091.96571649, "trades": 2141, "taker_buy_base": 8605139824.0, "taker_buy_quote": 175103.03748374 }, { "timestamp": 1757275200000, "datetime": "2025-09-07T20:00:00", "open": 2.035e-05, "high": 2.129e-05, "low": 2.032e-05, "close": 2.102e-05, "volume": 73726470250.0, "close_time": 1757289599999, "quote_volume": 1539886.14297278, "trades": 6298, "taker_buy_base": 33815430955.0, "taker_buy_quote": 705481.32781952 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 2.103e-05, "high": 2.184e-05, "low": 2.081e-05, "close": 2.139e-05, "volume": 66865121942.0, "close_time": 1757303999999, "quote_volume": 1425387.79890518, "trades": 10715, "taker_buy_base": 36370022817.0, "taker_buy_quote": 775668.70953403 }, { "timestamp": 1757304000000, "datetime": "2025-09-08T04:00:00", "open": 2.141e-05, "high": 2.187e-05, "low": 2.118e-05, "close": 2.168e-05, "volume": 76447114125.0, "close_time": 1757318399999, "quote_volume": 1645112.4600854, "trades": 7956, "taker_buy_base": 32840558051.0, "taker_buy_quote": 706680.97263583 }, { "timestamp": 1757318400000, "datetime": "2025-09-08T08:00:00", "open": 2.167e-05, "high": 2.235e-05, "low": 2.159e-05, "close": 2.212e-05, "volume": 110684037097.0, "close_time": 1757332799999, "quote_volume": 2439006.84736573, "trades": 12288, "taker_buy_base": 53235561256.0, "taker_buy_quote": 1173116.17138895 }, { "timestamp": 1757332800000, "datetime": "2025-09-08T12:00:00", "open": 2.214e-05, "high": 2.31e-05, "low": 2.193e-05, "close": 2.302e-05, "volume": 101978675520.0, "close_time": 1757347199999, "quote_volume": 2290128.53075655, "trades": 10657, "taker_buy_base": 60773424636.0, "taker_buy_quote": 1364844.00389359 }, { "timestamp": 1757347200000, "datetime": "2025-09-08T16:00:00", "open": 2.303e-05, "high": 2.35e-05, "low": 2.27e-05, "close": 2.272e-05, "volume": 120551514924.0, "close_time": 1757361599999, "quote_volume": 2781042.70440812, "trades": 11698, "taker_buy_base": 58509806270.0, "taker_buy_quote": 1351389.79948159 }, { "timestamp": 1757361600000, "datetime": "2025-09-08T20:00:00", "open": 2.274e-05, "high": 2.339e-05, "low": 2.253e-05, "close": 2.325e-05, "volume": 50823761031.0, "close_time": 1757375999999, "quote_volume": 1168296.49175372, "trades": 6138, "taker_buy_base": 27882099881.0, "taker_buy_quote": 642470.21084925 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 2.326e-05, "high": 2.346e-05, "low": 2.267e-05, "close": 2.318e-05, "volume": 54768427362.0, "close_time": 1757390399999, "quote_volume": 1260837.72049463, "trades": 13352, "taker_buy_base": 28122353247.0, "taker_buy_quote": 648448.72847165 }, { "timestamp": 1757390400000, "datetime": "2025-09-09T04:00:00", "open": 2.316e-05, "high": 2.414e-05, "low": 2.304e-05, "close": 2.378e-05, "volume": 92493266549.0, "close_time": 1757404799999, "quote_volume": 2182422.64693208, "trades": 13554, "taker_buy_base": 49852178459.0, "taker_buy_quote": 1176721.91278433 }, { "timestamp": 1757404800000, "datetime": "2025-09-09T08:00:00", "open": 2.381e-05, "high": 2.39e-05, "low": 2.343e-05, "close": 2.343e-05, "volume": 51965295547.0, "close_time": 1757419199999, "quote_volume": 1228551.26550644, "trades": 8260, "taker_buy_base": 22823748556.0, "taker_buy_quote": 540554.67087013 }, { "timestamp": 1757419200000, "datetime": "2025-09-09T12:00:00", "open": 2.344e-05, "high": 2.361e-05, "low": 2.241e-05, "close": 2.254e-05, "volume": 96172957743.0, "close_time": 1757433599999, "quote_volume": 2203655.63314642, "trades": 15810, "taker_buy_base": 40193806003.0, "taker_buy_quote": 922852.50883068 }, { "timestamp": 1757433600000, "datetime": "2025-09-09T16:00:00", "open": 2.255e-05, "high": 2.299e-05, "low": 2.245e-05, "close": 2.287e-05, "volume": 48960126387.0, "close_time": 1757447999999, "quote_volume": 1111631.27197078, "trades": 6251, "taker_buy_base": 27972762093.0, "taker_buy_quote": 634909.58899111 }, { "timestamp": 1757448000000, "datetime": "2025-09-09T20:00:00", "open": 2.287e-05, "high": 2.298e-05, "low": 2.265e-05, "close": 2.274e-05, "volume": 28665978222.0, "close_time": 1757462399999, "quote_volume": 653509.58160563, "trades": 3629, "taker_buy_base": 15104778913.0, "taker_buy_quote": 344329.81659198 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 2.274e-05, "high": 2.289e-05, "low": 2.247e-05, "close": 2.277e-05, "volume": 18090969789.0, "close_time": 1757476799999, "quote_volume": 410355.09028656, "trades": 5987, "taker_buy_base": 10577513293.0, "taker_buy_quote": 240152.23933929 }, { "timestamp": 1757476800000, "datetime": "2025-09-10T04:00:00", "open": 2.276e-05, "high": 2.322e-05, "low": 2.257e-05, "close": 2.309e-05, "volume": 33534735548.0, "close_time": 1757491199999, "quote_volume": 766956.87878687, "trades": 10202, "taker_buy_base": 18394234761.0, "taker_buy_quote": 420492.00491286 }, { "timestamp": 1757491200000, "datetime": "2025-09-10T08:00:00", "open": 2.311e-05, "high": 2.33e-05, "low": 2.289e-05, "close": 2.307e-05, "volume": 23484291045.0, "close_time": 1757505599999, "quote_volume": 541644.59272, "trades": 7615, "taker_buy_base": 12489418454.0, "taker_buy_quote": 287972.86372166 }, { "timestamp": 1757505600000, "datetime": "2025-09-10T12:00:00", "open": 2.306e-05, "high": 2.374e-05, "low": 2.301e-05, "close": 2.331e-05, "volume": 63736654392.0, "close_time": 1757519999999, "quote_volume": 1492532.43084199, "trades": 14327, "taker_buy_base": 32682759100.0, "taker_buy_quote": 765037.60613803 }, { "timestamp": 1757520000000, "datetime": "2025-09-10T16:00:00", "open": 2.334e-05, "high": 2.351e-05, "low": 2.285e-05, "close": 2.3e-05, "volume": 63519949415.0, "close_time": 1757534399999, "quote_volume": 1475966.28504284, "trades": 11060, "taker_buy_base": 37560153786.0, "taker_buy_quote": 873672.5024318 }, { "timestamp": 1757534400000, "datetime": "2025-09-10T20:00:00", "open": 2.3e-05, "high": 2.335e-05, "low": 2.293e-05, "close": 2.32e-05, "volume": 25829114160.0, "close_time": 1757548799999, "quote_volume": 597050.6339165, "trades": 5965, "taker_buy_base": 8609169548.0, "taker_buy_quote": 199462.42522795 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 2.319e-05, "high": 2.359e-05, "low": 2.317e-05, "close": 2.353e-05, "volume": 20053093831.0, "close_time": 1757563199999, "quote_volume": 469591.00216498, "trades": 8715, "taker_buy_base": 9007719429.0, "taker_buy_quote": 210796.70805782 }, { "timestamp": 1757563200000, "datetime": "2025-09-11T04:00:00", "open": 2.352e-05, "high": 2.353e-05, "low": 2.315e-05, "close": 2.343e-05, "volume": 30731515982.0, "close_time": 1757577599999, "quote_volume": 716653.69888731, "trades": 8536, "taker_buy_base": 10721400571.0, "taker_buy_quote": 250331.30467158 }, { "timestamp": 1757577600000, "datetime": "2025-09-11T08:00:00", "open": 2.343e-05, "high": 2.353e-05, "low": 2.317e-05, "close": 2.318e-05, "volume": 25539938814.0, "close_time": 1757591999999, "quote_volume": 596095.02232379, "trades": 7224, "taker_buy_base": 9099800922.0, "taker_buy_quote": 212711.72510945 }, { "timestamp": 1757592000000, "datetime": "2025-09-11T12:00:00", "open": 2.319e-05, "high": 2.369e-05, "low": 2.284e-05, "close": 2.345e-05, "volume": 96724730261.0, "close_time": 1757606399999, "quote_volume": 2247776.13135071, "trades": 26522, "taker_buy_base": 51716946553.0, "taker_buy_quote": 1201547.31042651 }, { "timestamp": 1757606400000, "datetime": "2025-09-11T16:00:00", "open": 2.345e-05, "high": 2.413e-05, "low": 2.344e-05, "close": 2.408e-05, "volume": 102494155677.0, "close_time": 1757620799999, "quote_volume": 2445150.56592151, "trades": 22261, "taker_buy_base": 52886889766.0, "taker_buy_quote": 1263464.29224151 }, { "timestamp": 1757620800000, "datetime": "2025-09-11T20:00:00", "open": 2.41e-05, "high": 2.462e-05, "low": 2.38e-05, "close": 2.445e-05, "volume": 60236087547.0, "close_time": 1757635199999, "quote_volume": 1457918.85653092, "trades": 9516, "taker_buy_base": 27023628736.0, "taker_buy_quote": 654865.35940848 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 2.447e-05, "high": 2.499e-05, "low": 2.415e-05, "close": 2.47e-05, "volume": 53668861315.0, "close_time": 1757649599999, "quote_volume": 1321944.10046645, "trades": 13579, "taker_buy_base": 25081971167.0, "taker_buy_quote": 618021.77603399 }, { "timestamp": 1757649600000, "datetime": "2025-09-12T04:00:00", "open": 2.468e-05, "high": 2.599e-05, "low": 2.447e-05, "close": 2.542e-05, "volume": 128539043460.0, "close_time": 1757663999999, "quote_volume": 3235760.77516304, "trades": 19743, "taker_buy_base": 71357770943.0, "taker_buy_quote": 1797687.00806352 }, { "timestamp": 1757664000000, "datetime": "2025-09-12T08:00:00", "open": 2.539e-05, "high": 2.555e-05, "low": 2.46e-05, "close": 2.512e-05, "volume": 86463432086.0, "close_time": 1757678399999, "quote_volume": 2164293.97143905, "trades": 27345, "taker_buy_base": 42447018739.0, "taker_buy_quote": 1063707.53918286 }, { "timestamp": 1757678400000, "datetime": "2025-09-12T12:00:00", "open": 2.513e-05, "high": 2.555e-05, "low": 2.49e-05, "close": 2.516e-05, "volume": 69152114300.0, "close_time": 1757692799999, "quote_volume": 1747180.54817663, "trades": 20467, "taker_buy_base": 31860129908.0, "taker_buy_quote": 804911.94447365 }, { "timestamp": 1757692800000, "datetime": "2025-09-12T16:00:00", "open": 2.516e-05, "high": 2.582e-05, "low": 2.5e-05, "close": 2.566e-05, "volume": 84464933028.0, "close_time": 1757707199999, "quote_volume": 2152545.35809068, "trades": 17280, "taker_buy_base": 46284446769.0, "taker_buy_quote": 1179596.44315391 }, { "timestamp": 1757707200000, "datetime": "2025-09-12T20:00:00", "open": 2.564e-05, "high": 2.583e-05, "low": 2.51e-05, "close": 2.569e-05, "volume": 46166057961.0, "close_time": 1757721599999, "quote_volume": 1176259.37595219, "trades": 9706, "taker_buy_base": 24247116647.0, "taker_buy_quote": 618157.62086482 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 2.567e-05, "high": 2.69e-05, "low": 2.548e-05, "close": 2.628e-05, "volume": 119110176948.0, "close_time": 1757735999999, "quote_volume": 3132463.56594124, "trades": 16728, "taker_buy_base": 59752892782.0, "taker_buy_quote": 1572741.7635379 }, { "timestamp": 1757736000000, "datetime": "2025-09-13T04:00:00", "open": 2.628e-05, "high": 2.652e-05, "low": 2.586e-05, "close": 2.6e-05, "volume": 50104829946.0, "close_time": 1757750399999, "quote_volume": 1307959.86096155, "trades": 8199, "taker_buy_base": 23971194160.0, "taker_buy_quote": 626062.79898487 }, { "timestamp": 1757750400000, "datetime": "2025-09-13T08:00:00", "open": 2.6e-05, "high": 2.699e-05, "low": 2.597e-05, "close": 2.673e-05, "volume": 70396808107.0, "close_time": 1757764799999, "quote_volume": 1871988.3857575, "trades": 10665, "taker_buy_base": 38992191087.0, "taker_buy_quote": 1036939.99145686 }, { "timestamp": 1757764800000, "datetime": "2025-09-13T12:00:00", "open": 2.672e-05, "high": 2.755e-05, "low": 2.627e-05, "close": 2.649e-05, "volume": 223009466352.0, "close_time": 1757779199999, "quote_volume": 6001028.97931013, "trades": 23676, "taker_buy_base": 111521679543.0, "taker_buy_quote": 3000881.3844942 }, { "timestamp": 1757779200000, "datetime": "2025-09-13T16:00:00", "open": 2.65e-05, "high": 2.671e-05, "low": 2.573e-05, "close": 2.608e-05, "volume": 85776014308.0, "close_time": 1757793599999, "quote_volume": 2238093.4809578, "trades": 10275, "taker_buy_base": 36376114003.0, "taker_buy_quote": 949328.99933533 }, { "timestamp": 1757793600000, "datetime": "2025-09-13T20:00:00", "open": 2.607e-05, "high": 2.633e-05, "low": 2.596e-05, "close": 2.61e-05, "volume": 29446473203.0, "close_time": 1757807999999, "quote_volume": 770035.39240709, "trades": 3169, "taker_buy_base": 15521183205.0, "taker_buy_quote": 406011.80328702 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 2.609e-05, "high": 2.612e-05, "low": 2.528e-05, "close": 2.538e-05, "volume": 112296396059.0, "close_time": 1757822399999, "quote_volume": 2868828.04061764, "trades": 6480, "taker_buy_base": 53081896673.0, "taker_buy_quote": 1356729.5811311 }, { "timestamp": 1757822400000, "datetime": "2025-09-14T04:00:00", "open": 2.538e-05, "high": 2.57e-05, "low": 2.516e-05, "close": 2.542e-05, "volume": 33563261528.0, "close_time": 1757836799999, "quote_volume": 855067.04085807, "trades": 3244, "taker_buy_base": 15110324010.0, "taker_buy_quote": 385305.92729682 }, { "timestamp": 1757836800000, "datetime": "2025-09-14T08:00:00", "open": 2.541e-05, "high": 2.566e-05, "low": 2.503e-05, "close": 2.512e-05, "volume": 31697431064.0, "close_time": 1757851199999, "quote_volume": 805657.7346855, "trades": 3437, "taker_buy_base": 15488730323.0, "taker_buy_quote": 394341.58236856 }, { "timestamp": 1757851200000, "datetime": "2025-09-14T12:00:00", "open": 2.511e-05, "high": 2.527e-05, "low": 2.422e-05, "close": 2.446e-05, "volume": 99373638337.0, "close_time": 1757865599999, "quote_volume": 2450619.61350852, "trades": 9141, "taker_buy_base": 40351106880.0, "taker_buy_quote": 995870.69319659 }, { "timestamp": 1757865600000, "datetime": "2025-09-14T16:00:00", "open": 2.443e-05, "high": 2.506e-05, "low": 2.44e-05, "close": 2.471e-05, "volume": 37109836882.0, "close_time": 1757879999999, "quote_volume": 919758.57578769, "trades": 3529, "taker_buy_base": 23193121723.0, "taker_buy_quote": 574958.39696789 }, { "timestamp": 1757880000000, "datetime": "2025-09-14T20:00:00", "open": 2.47e-05, "high": 2.506e-05, "low": 2.455e-05, "close": 2.461e-05, "volume": 15008978730.0, "close_time": 1757894399999, "quote_volume": 372730.35313999, "trades": 2267, "taker_buy_base": 8550072782.0, "taker_buy_quote": 212379.86306585 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 2.46e-05, "high": 2.482e-05, "low": 2.432e-05, "close": 2.461e-05, "volume": 16307445331.0, "close_time": 1757908799999, "quote_volume": 401090.1180811, "trades": 2792, "taker_buy_base": 7685581974.0, "taker_buy_quote": 189023.6104118 }, { "timestamp": 1757908800000, "datetime": "2025-09-15T04:00:00", "open": 2.46e-05, "high": 2.481e-05, "low": 2.354e-05, "close": 2.362e-05, "volume": 68795408299.0, "close_time": 1757923199999, "quote_volume": 1654287.64707298, "trades": 7030, "taker_buy_base": 25547020295.0, "taker_buy_quote": 615794.55600779 }, { "timestamp": 1757923200000, "datetime": "2025-09-15T08:00:00", "open": 2.362e-05, "high": 2.362e-05, "low": 2.273e-05, "close": 2.309e-05, "volume": 119069347872.0, "close_time": 1757937599999, "quote_volume": 2746007.51493641, "trades": 9405, "taker_buy_base": 51156929773.0, "taker_buy_quote": 1179322.95090094 }, { "timestamp": 1757937600000, "datetime": "2025-09-15T12:00:00", "open": 2.307e-05, "high": 2.316e-05, "low": 2.257e-05, "close": 2.276e-05, "volume": 62682466398.0, "close_time": 1757951999999, "quote_volume": 1432745.27865602, "trades": 5661, "taker_buy_base": 31006481866.0, "taker_buy_quote": 709075.39696248 }, { "timestamp": 1757952000000, "datetime": "2025-09-15T16:00:00", "open": 2.275e-05, "high": 2.325e-05, "low": 2.248e-05, "close": 2.305e-05, "volume": 40028425090.0, "close_time": 1757966399999, "quote_volume": 915337.94813115, "trades": 4432, "taker_buy_base": 20881083049.0, "taker_buy_quote": 478221.06396902 }, { "timestamp": 1757966400000, "datetime": "2025-09-15T20:00:00", "open": 2.304e-05, "high": 2.338e-05, "low": 2.299e-05, "close": 2.323e-05, "volume": 20395848862.0, "close_time": 1757980799999, "quote_volume": 473571.68442724, "trades": 2363, "taker_buy_base": 9536951296.0, "taker_buy_quote": 221553.46315757 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 2.322e-05, "high": 2.343e-05, "low": 2.309e-05, "close": 2.328e-05, "volume": 22996829531.0, "close_time": 1757995199999, "quote_volume": 534355.91704312, "trades": 2774, "taker_buy_base": 7616700724.0, "taker_buy_quote": 176991.89112449 }, { "timestamp": 1757995200000, "datetime": "2025-09-16T04:00:00", "open": 2.327e-05, "high": 2.334e-05, "low": 2.297e-05, "close": 2.317e-05, "volume": 31416941279.0, "close_time": 1758009599999, "quote_volume": 727439.88828023, "trades": 3373, "taker_buy_base": 10342560203.0, "taker_buy_quote": 239602.58523268 }, { "timestamp": 1758009600000, "datetime": "2025-09-16T08:00:00", "open": 2.321e-05, "high": 2.348e-05, "low": 2.315e-05, "close": 2.324e-05, "volume": 34279568074.0, "close_time": 1758023999999, "quote_volume": 798718.92566176, "trades": 3646, "taker_buy_base": 15827153867.0, "taker_buy_quote": 368662.39520779 }, { "timestamp": 1758024000000, "datetime": "2025-09-16T12:00:00", "open": 2.325e-05, "high": 2.372e-05, "low": 2.298e-05, "close": 2.372e-05, "volume": 80836089277.0, "close_time": 1758038399999, "quote_volume": 1886705.00319947, "trades": 9311, "taker_buy_base": 36300510851.0, "taker_buy_quote": 848271.09834153 }, { "timestamp": 1758038400000, "datetime": "2025-09-16T16:00:00", "open": 2.372e-05, "high": 2.438e-05, "low": 2.343e-05, "close": 2.429e-05, "volume": 78547513412.0, "close_time": 1758052799999, "quote_volume": 1882771.5297093, "trades": 8747, "taker_buy_base": 41416466368.0, "taker_buy_quote": 993641.18511328 }, { "timestamp": 1758052800000, "datetime": "2025-09-16T20:00:00", "open": 2.43e-05, "high": 2.433e-05, "low": 2.41e-05, "close": 2.42e-05, "volume": 27019120039.0, "close_time": 1758067199999, "quote_volume": 654494.77045962, "trades": 3041, "taker_buy_base": 12121553855.0, "taker_buy_quote": 293786.73716342 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 2.421e-05, "high": 2.432e-05, "low": 2.385e-05, "close": 2.388e-05, "volume": 26667963101.0, "close_time": 1758081599999, "quote_volume": 644043.58574275, "trades": 3771, "taker_buy_base": 13985850226.0, "taker_buy_quote": 337840.45027731 }, { "timestamp": 1758081600000, "datetime": "2025-09-17T04:00:00", "open": 2.388e-05, "high": 2.4e-05, "low": 2.349e-05, "close": 2.392e-05, "volume": 34984647051.0, "close_time": 1758095999999, "quote_volume": 831356.22992229, "trades": 3651, "taker_buy_base": 19213925842.0, "taker_buy_quote": 456815.14613862 }, { "timestamp": 1758096000000, "datetime": "2025-09-17T08:00:00", "open": 2.393e-05, "high": 2.394e-05, "low": 2.334e-05, "close": 2.367e-05, "volume": 30156829507.0, "close_time": 1758110399999, "quote_volume": 709737.81755741, "trades": 3555, "taker_buy_base": 10705378247.0, "taker_buy_quote": 252141.35606237 }, { "timestamp": 1758110400000, "datetime": "2025-09-17T12:00:00", "open": 2.366e-05, "high": 2.385e-05, "low": 2.337e-05, "close": 2.356e-05, "volume": 25878648884.0, "close_time": 1758124799999, "quote_volume": 611254.65733656, "trades": 4774, "taker_buy_base": 11303773636.0, "taker_buy_quote": 267251.61497966 }, { "timestamp": 1758124800000, "datetime": "2025-09-17T16:00:00", "open": 2.355e-05, "high": 2.507e-05, "low": 2.333e-05, "close": 2.5e-05, "volume": 151504058756.0, "close_time": 1758139199999, "quote_volume": 3667456.82479126, "trades": 25263, "taker_buy_base": 78074502899.0, "taker_buy_quote": 1894405.16186988 }, { "timestamp": 1758139200000, "datetime": "2025-09-17T20:00:00", "open": 2.5e-05, "high": 2.59e-05, "low": 2.426e-05, "close": 2.544e-05, "volume": 120550862316.0, "close_time": 1758153599999, "quote_volume": 3036666.93564445, "trades": 14243, "taker_buy_base": 62599614458.0, "taker_buy_quote": 1578991.08806884 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 2.545e-05, "high": 2.575e-05, "low": 2.518e-05, "close": 2.528e-05, "volume": 46396379222.0, "close_time": 1758167999999, "quote_volume": 1178919.2460638, "trades": 5835, "taker_buy_base": 23083479960.0, "taker_buy_quote": 586987.06853008 }, { "timestamp": 1758168000000, "datetime": "2025-09-18T04:00:00", "open": 2.53e-05, "high": 2.534e-05, "low": 2.451e-05, "close": 2.479e-05, "volume": 34161043055.0, "close_time": 1758182399999, "quote_volume": 849350.02030162, "trades": 4558, "taker_buy_base": 16050202965.0, "taker_buy_quote": 399605.20340371 }, { "timestamp": 1758182400000, "datetime": "2025-09-18T08:00:00", "open": 2.477e-05, "high": 2.532e-05, "low": 2.474e-05, "close": 2.495e-05, "volume": 49572244064.0, "close_time": 1758196799999, "quote_volume": 1244546.18915801, "trades": 5923, "taker_buy_base": 27275470944.0, "taker_buy_quote": 685439.64342124 }, { "timestamp": 1758196800000, "datetime": "2025-09-18T12:00:00", "open": 2.494e-05, "high": 2.562e-05, "low": 2.475e-05, "close": 2.555e-05, "volume": 86501051578.0, "close_time": 1758211199999, "quote_volume": 2172757.87352311, "trades": 14097, "taker_buy_base": 51278333863.0, "taker_buy_quote": 1288099.65073873 }, { "timestamp": 1758211200000, "datetime": "2025-09-18T16:00:00", "open": 2.556e-05, "high": 2.596e-05, "low": 2.523e-05, "close": 2.549e-05, "volume": 92086143724.0, "close_time": 1758225599999, "quote_volume": 2356867.49761785, "trades": 9519, "taker_buy_base": 46395157034.0, "taker_buy_quote": 1189849.15711447 }, { "timestamp": 1758225600000, "datetime": "2025-09-18T20:00:00", "open": 2.546e-05, "high": 2.565e-05, "low": 2.494e-05, "close": 2.528e-05, "volume": 44697494681.0, "close_time": 1758239999999, "quote_volume": 1132038.26196179, "trades": 4663, "taker_buy_base": 20607583561.0, "taker_buy_quote": 523714.51580054 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 2.531e-05, "high": 2.567e-05, "low": 2.478e-05, "close": 2.482e-05, "volume": 28579422632.0, "close_time": 1758254399999, "quote_volume": 720336.71658553, "trades": 5350, "taker_buy_base": 10068026751.0, "taker_buy_quote": 254902.01884368 }, { "timestamp": 1758254400000, "datetime": "2025-09-19T04:00:00", "open": 2.48e-05, "high": 2.486e-05, "low": 2.438e-05, "close": 2.455e-05, "volume": 61264822090.0, "close_time": 1758268799999, "quote_volume": 1507078.01558522, "trades": 6345, "taker_buy_base": 22407620992.0, "taker_buy_quote": 551739.71510782 }, { "timestamp": 1758268800000, "datetime": "2025-09-19T08:00:00", "open": 2.454e-05, "high": 2.486e-05, "low": 2.406e-05, "close": 2.421e-05, "volume": 38714497009.0, "close_time": 1758283199999, "quote_volume": 942490.31873768, "trades": 5625, "taker_buy_base": 16663486382.0, "taker_buy_quote": 406450.38196333 }, { "timestamp": 1758283200000, "datetime": "2025-09-19T12:00:00", "open": 2.421e-05, "high": 2.453e-05, "low": 2.367e-05, "close": 2.394e-05, "volume": 71241699836.0, "close_time": 1758297599999, "quote_volume": 1716027.86343239, "trades": 10555, "taker_buy_base": 32435464978.0, "taker_buy_quote": 782727.89164015 }, { "timestamp": 1758297600000, "datetime": "2025-09-19T16:00:00", "open": 2.393e-05, "high": 2.419e-05, "low": 2.371e-05, "close": 2.386e-05, "volume": 32058830792.0, "close_time": 1758311999999, "quote_volume": 767495.58050564, "trades": 4359, "taker_buy_base": 13763226315.0, "taker_buy_quote": 329897.71427898 }, { "timestamp": 1758312000000, "datetime": "2025-09-19T20:00:00", "open": 2.386e-05, "high": 2.404e-05, "low": 2.355e-05, "close": 2.377e-05, "volume": 29305953731.0, "close_time": 1758326399999, "quote_volume": 698297.70361996, "trades": 2955, "taker_buy_base": 12859160436.0, "taker_buy_quote": 307221.41562887 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 2.377e-05, "high": 2.388e-05, "low": 2.34e-05, "close": 2.361e-05, "volume": 22076391126.0, "close_time": 1758340799999, "quote_volume": 521330.2095668, "trades": 2873, "taker_buy_base": 10503252407.0, "taker_buy_quote": 248454.33857775 }, { "timestamp": 1758340800000, "datetime": "2025-09-20T04:00:00", "open": 2.361e-05, "high": 2.378e-05, "low": 2.353e-05, "close": 2.373e-05, "volume": 19927877411.0, "close_time": 1758355199999, "quote_volume": 471974.91302434, "trades": 2602, "taker_buy_base": 12602503069.0, "taker_buy_quote": 298499.65947993 }, { "timestamp": 1758355200000, "datetime": "2025-09-20T08:00:00", "open": 2.373e-05, "high": 2.373e-05, "low": 2.301e-05, "close": 2.322e-05, "volume": 49876473494.0, "close_time": 1758369599999, "quote_volume": 1161187.61150104, "trades": 3817, "taker_buy_base": 18261276080.0, "taker_buy_quote": 424981.98205956 }, { "timestamp": 1758369600000, "datetime": "2025-09-20T12:00:00", "open": 2.321e-05, "high": 2.365e-05, "low": 2.309e-05, "close": 2.346e-05, "volume": 30017049604.0, "close_time": 1758383999999, "quote_volume": 699703.31305131, "trades": 3154, "taker_buy_base": 16440309920.0, "taker_buy_quote": 383401.85552565 }, { "timestamp": 1758384000000, "datetime": "2025-09-20T16:00:00", "open": 2.345e-05, "high": 2.361e-05, "low": 2.287e-05, "close": 2.302e-05, "volume": 53096434871.0, "close_time": 1758398399999, "quote_volume": 1226514.76182989, "trades": 5010, "taker_buy_base": 23537531796.0, "taker_buy_quote": 543784.28899634 }, { "timestamp": 1758398400000, "datetime": "2025-09-20T20:00:00", "open": 2.298e-05, "high": 2.328e-05, "low": 2.298e-05, "close": 2.311e-05, "volume": 16379889272.0, "close_time": 1758412799999, "quote_volume": 378998.02232356, "trades": 1718, "taker_buy_base": 6466246707.0, "taker_buy_quote": 149604.05335781 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 2.311e-05, "high": 2.323e-05, "low": 2.297e-05, "close": 2.319e-05, "volume": 12088381361.0, "close_time": 1758427199999, "quote_volume": 279613.69161765, "trades": 1655, "taker_buy_base": 7898576472.0, "taker_buy_quote": 182772.93025129 }, { "timestamp": 1758427200000, "datetime": "2025-09-21T04:00:00", "open": 2.32e-05, "high": 2.321e-05, "low": 2.304e-05, "close": 2.307e-05, "volume": 7416104497.0, "close_time": 1758441599999, "quote_volume": 171514.22803576, "trades": 1502, "taker_buy_base": 3124437621.0, "taker_buy_quote": 72312.21139237 }, { "timestamp": 1758441600000, "datetime": "2025-09-21T08:00:00", "open": 2.307e-05, "high": 2.312e-05, "low": 2.27e-05, "close": 2.283e-05, "volume": 31130540683.0, "close_time": 1758455999999, "quote_volume": 711505.31960107, "trades": 3161, "taker_buy_base": 11649578860.0, "taker_buy_quote": 266536.30538752 }, { "timestamp": 1758456000000, "datetime": "2025-09-21T12:00:00", "open": 2.283e-05, "high": 2.307e-05, "low": 2.267e-05, "close": 2.273e-05, "volume": 15819133539.0, "close_time": 1758470399999, "quote_volume": 362047.03299501, "trades": 2308, "taker_buy_base": 7054631534.0, "taker_buy_quote": 161813.83759993 }, { "timestamp": 1758470400000, "datetime": "2025-09-21T16:00:00", "open": 2.275e-05, "high": 2.284e-05, "low": 2.25e-05, "close": 2.272e-05, "volume": 45164002371.0, "close_time": 1758484799999, "quote_volume": 1023417.87863018, "trades": 3278, "taker_buy_base": 25478237913.0, "taker_buy_quote": 577464.63561097 }, { "timestamp": 1758484800000, "datetime": "2025-09-21T20:00:00", "open": 2.271e-05, "high": 2.273e-05, "low": 2.233e-05, "close": 2.233e-05, "volume": 39166333255.0, "close_time": 1758499199999, "quote_volume": 881073.91570853, "trades": 2858, "taker_buy_base": 11350870160.0, "taker_buy_quote": 255361.22547036 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 2.234e-05, "high": 2.247e-05, "low": 2.122e-05, "close": 2.136e-05, "volume": 140183748791.0, "close_time": 1758513599999, "quote_volume": 3046281.80921225, "trades": 10296, "taker_buy_base": 60486332862.0, "taker_buy_quote": 1311305.1587744 }, { "timestamp": 1758513600000, "datetime": "2025-09-22T04:00:00", "open": 2.136e-05, "high": 2.145e-05, "low": 1.978e-05, "close": 2.055e-05, "volume": 148449853927.0, "close_time": 1758527999999, "quote_volume": 3057755.67842274, "trades": 12396, "taker_buy_base": 78608375493.0, "taker_buy_quote": 1619437.346381 }, { "timestamp": 1758528000000, "datetime": "2025-09-22T08:00:00", "open": 2.056e-05, "high": 2.067e-05, "low": 2.031e-05, "close": 2.048e-05, "volume": 53949945071.0, "close_time": 1758542399999, "quote_volume": 1104056.00043313, "trades": 4182, "taker_buy_base": 29572811445.0, "taker_buy_quote": 605620.63056491 }, { "timestamp": 1758542400000, "datetime": "2025-09-22T12:00:00", "open": 2.048e-05, "high": 2.093e-05, "low": 2.034e-05, "close": 2.043e-05, "volume": 62110460731.0, "close_time": 1758556799999, "quote_volume": 1280459.95703919, "trades": 4172, "taker_buy_base": 31180347278.0, "taker_buy_quote": 644675.2936192 }, { "timestamp": 1758556800000, "datetime": "2025-09-22T16:00:00", "open": 2.043e-05, "high": 2.06e-05, "low": 2.008e-05, "close": 2.018e-05, "volume": 36936574526.0, "close_time": 1758571199999, "quote_volume": 749143.34811851, "trades": 3290, "taker_buy_base": 16607233760.0, "taker_buy_quote": 338091.61021717 }, { "timestamp": 1758571200000, "datetime": "2025-09-22T20:00:00", "open": 2.018e-05, "high": 2.063e-05, "low": 2.015e-05, "close": 2.063e-05, "volume": 27776072139.0, "close_time": 1758585599999, "quote_volume": 568643.83947681, "trades": 2068, "taker_buy_base": 14410031135.0, "taker_buy_quote": 294540.89962428 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 2.061e-05, "high": 2.067e-05, "low": 1.99e-05, "close": 2.043e-05, "volume": 32156012474.0, "close_time": 1758599999999, "quote_volume": 649886.04121111, "trades": 2907, "taker_buy_base": 12116740003.0, "taker_buy_quote": 245771.74969179 }, { "timestamp": 1758600000000, "datetime": "2025-09-23T04:00:00", "open": 2.044e-05, "high": 2.135e-05, "low": 2.014e-05, "close": 2.1e-05, "volume": 86716945064.0, "close_time": 1758614399999, "quote_volume": 1796245.6366646, "trades": 7054, "taker_buy_base": 48617034007.0, "taker_buy_quote": 1008175.02247856 }, { "timestamp": 1758614400000, "datetime": "2025-09-23T08:00:00", "open": 2.104e-05, "high": 2.137e-05, "low": 2.066e-05, "close": 2.077e-05, "volume": 46837239714.0, "close_time": 1758628799999, "quote_volume": 984520.71728082, "trades": 4021, "taker_buy_base": 24034517378.0, "taker_buy_quote": 505420.018111 }, { "timestamp": 1758628800000, "datetime": "2025-09-23T12:00:00", "open": 2.075e-05, "high": 2.108e-05, "low": 2.053e-05, "close": 2.072e-05, "volume": 47098226028.0, "close_time": 1758643199999, "quote_volume": 979838.8715905, "trades": 3715, "taker_buy_base": 24878442314.0, "taker_buy_quote": 518502.80591941 }, { "timestamp": 1758643200000, "datetime": "2025-09-23T16:00:00", "open": 2.074e-05, "high": 2.099e-05, "low": 2.034e-05, "close": 2.044e-05, "volume": 30777888522.0, "close_time": 1758657599999, "quote_volume": 634004.75259608, "trades": 3597, "taker_buy_base": 11114968229.0, "taker_buy_quote": 228942.34785862 }, { "timestamp": 1758657600000, "datetime": "2025-09-23T20:00:00", "open": 2.044e-05, "high": 2.056e-05, "low": 2.02e-05, "close": 2.031e-05, "volume": 19842968930.0, "close_time": 1758671999999, "quote_volume": 404583.27966022, "trades": 2068, "taker_buy_base": 6326232789.0, "taker_buy_quote": 129074.40230112 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 2.033e-05, "high": 2.058e-05, "low": 1.989e-05, "close": 1.998e-05, "volume": 31975466249.0, "close_time": 1758686399999, "quote_volume": 647617.18567619, "trades": 3610, "taker_buy_base": 13722003347.0, "taker_buy_quote": 277526.92307314 }, { "timestamp": 1758686400000, "datetime": "2025-09-24T04:00:00", "open": 1.998e-05, "high": 2.055e-05, "low": 1.97e-05, "close": 2.049e-05, "volume": 96845530859.0, "close_time": 1758700799999, "quote_volume": 1937128.13744798, "trades": 5225, "taker_buy_base": 58886729260.0, "taker_buy_quote": 1180512.10959802 }, { "timestamp": 1758700800000, "datetime": "2025-09-24T08:00:00", "open": 2.05e-05, "high": 2.078e-05, "low": 2.042e-05, "close": 2.073e-05, "volume": 29177036593.0, "close_time": 1758715199999, "quote_volume": 602707.03541928, "trades": 1722, "taker_buy_base": 15044213483.0, "taker_buy_quote": 310962.25189274 }, { "timestamp": 1758715200000, "datetime": "2025-09-24T12:00:00", "open": 2.073e-05, "high": 2.091e-05, "low": 2.04e-05, "close": 2.054e-05, "volume": 43592839377.0, "close_time": 1758729599999, "quote_volume": 899882.22301276, "trades": 3704, "taker_buy_base": 18603905089.0, "taker_buy_quote": 384420.32416571 }, { "timestamp": 1758729600000, "datetime": "2025-09-24T16:00:00", "open": 2.055e-05, "high": 2.072e-05, "low": 2.026e-05, "close": 2.041e-05, "volume": 19601234404.0, "close_time": 1758743999999, "quote_volume": 402114.34754459, "trades": 1930, "taker_buy_base": 11482653616.0, "taker_buy_quote": 235677.95879346 }, { "timestamp": 1758744000000, "datetime": "2025-09-24T20:00:00", "open": 2.04e-05, "high": 2.047e-05, "low": 2.016e-05, "close": 2.024e-05, "volume": 14837605334.0, "close_time": 1758758399999, "quote_volume": 301478.53649585, "trades": 1341, "taker_buy_base": 7065634927.0, "taker_buy_quote": 143673.98225407 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 2.025e-05, "high": 2.035e-05, "low": 1.983e-05, "close": 2.002e-05, "volume": 44698987615.0, "close_time": 1758772799999, "quote_volume": 895947.6599857, "trades": 3525, "taker_buy_base": 17312845254.0, "taker_buy_quote": 347068.45386297 }, { "timestamp": 1758772800000, "datetime": "2025-09-25T04:00:00", "open": 2.001e-05, "high": 2.01e-05, "low": 1.955e-05, "close": 1.965e-05, "volume": 48135791512.0, "close_time": 1758787199999, "quote_volume": 951286.11545832, "trades": 3855, "taker_buy_base": 22338642170.0, "taker_buy_quote": 442628.82272666 }, { "timestamp": 1758787200000, "datetime": "2025-09-25T08:00:00", "open": 1.966e-05, "high": 1.981e-05, "low": 1.938e-05, "close": 1.95e-05, "volume": 44296561293.0, "close_time": 1758801599999, "quote_volume": 869750.08076109, "trades": 2608, "taker_buy_base": 22953865815.0, "taker_buy_quote": 451037.48675567 }, { "timestamp": 1758801600000, "datetime": "2025-09-25T12:00:00", "open": 1.948e-05, "high": 1.996e-05, "low": 1.91e-05, "close": 1.955e-05, "volume": 72163505542.0, "close_time": 1758815999999, "quote_volume": 1410819.06902954, "trades": 4678, "taker_buy_base": 39219083731.0, "taker_buy_quote": 768307.01898619 }, { "timestamp": 1758816000000, "datetime": "2025-09-25T16:00:00", "open": 1.953e-05, "high": 1.956e-05, "low": 1.861e-05, "close": 1.91e-05, "volume": 116446808861.0, "close_time": 1758830399999, "quote_volume": 2213521.37087438, "trades": 6524, "taker_buy_base": 53255425694.0, "taker_buy_quote": 1013323.29112152 }, { "timestamp": 1758830400000, "datetime": "2025-09-25T20:00:00", "open": 1.913e-05, "high": 1.918e-05, "low": 1.866e-05, "close": 1.885e-05, "volume": 26745330660.0, "close_time": 1758844799999, "quote_volume": 507928.0650747, "trades": 2653, "taker_buy_base": 14793425433.0, "taker_buy_quote": 281361.91803081 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 1.885e-05, "high": 1.932e-05, "low": 1.883e-05, "close": 1.924e-05, "volume": 13410467447.0, "close_time": 1758859199999, "quote_volume": 256113.6437199, "trades": 1713, "taker_buy_base": 5657606209.0, "taker_buy_quote": 107912.72708422 }, { "timestamp": 1758859200000, "datetime": "2025-09-26T04:00:00", "open": 1.925e-05, "high": 1.931e-05, "low": 1.899e-05, "close": 1.918e-05, "volume": 25111774717.0, "close_time": 1758873599999, "quote_volume": 480379.64611368, "trades": 1746, "taker_buy_base": 10493399504.0, "taker_buy_quote": 200876.80557991 }, { "timestamp": 1758873600000, "datetime": "2025-09-26T08:00:00", "open": 1.919e-05, "high": 1.928e-05, "low": 1.878e-05, "close": 1.902e-05, "volume": 37289596607.0, "close_time": 1758887999999, "quote_volume": 709887.44300249, "trades": 1691, "taker_buy_base": 18851560526.0, "taker_buy_quote": 358543.78764691 }, { "timestamp": 1758888000000, "datetime": "2025-09-26T12:00:00", "open": 1.901e-05, "high": 1.939e-05, "low": 1.879e-05, "close": 1.923e-05, "volume": 48501938528.0, "close_time": 1758902399999, "quote_volume": 929715.95035725, "trades": 3324, "taker_buy_base": 24758308605.0, "taker_buy_quote": 475311.72100663 }, { "timestamp": 1758902400000, "datetime": "2025-09-26T16:00:00", "open": 1.923e-05, "high": 1.976e-05, "low": 1.922e-05, "close": 1.955e-05, "volume": 32083154994.0, "close_time": 1758916799999, "quote_volume": 627954.28463885, "trades": 2327, "taker_buy_base": 16344317235.0, "taker_buy_quote": 319953.79100874 }, { "timestamp": 1758916800000, "datetime": "2025-09-26T20:00:00", "open": 1.953e-05, "high": 1.973e-05, "low": 1.948e-05, "close": 1.967e-05, "volume": 11980762239.0, "close_time": 1758931199999, "quote_volume": 234624.63569121, "trades": 1099, "taker_buy_base": 6029362209.0, "taker_buy_quote": 118097.93081326 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 1.968e-05, "high": 1.969e-05, "low": 1.951e-05, "close": 1.956e-05, "volume": 6588564933.0, "close_time": 1758945599999, "quote_volume": 129215.39370378, "trades": 877, "taker_buy_base": 2667709167.0, "taker_buy_quote": 52345.86977553 }, { "timestamp": 1758945600000, "datetime": "2025-09-27T04:00:00", "open": 1.954e-05, "high": 1.959e-05, "low": 1.934e-05, "close": 1.935e-05, "volume": 8379355845.0, "close_time": 1758959999999, "quote_volume": 163137.23243777, "trades": 1083, "taker_buy_base": 2456760541.0, "taker_buy_quote": 47885.72632699 }, { "timestamp": 1758960000000, "datetime": "2025-09-27T08:00:00", "open": 1.937e-05, "high": 1.94e-05, "low": 1.914e-05, "close": 1.925e-05, "volume": 20554206188.0, "close_time": 1758974399999, "quote_volume": 395554.28203607, "trades": 1690, "taker_buy_base": 10567248950.0, "taker_buy_quote": 203447.08077739 }, { "timestamp": 1758974400000, "datetime": "2025-09-27T12:00:00", "open": 1.927e-05, "high": 1.946e-05, "low": 1.912e-05, "close": 1.944e-05, "volume": 22312438726.0, "close_time": 1758988799999, "quote_volume": 430240.08349902, "trades": 1766, "taker_buy_base": 11961600763.0, "taker_buy_quote": 230926.88368724 }, { "timestamp": 1758988800000, "datetime": "2025-09-27T16:00:00", "open": 1.946e-05, "high": 1.946e-05, "low": 1.908e-05, "close": 1.921e-05, "volume": 23341024238.0, "close_time": 1759003199999, "quote_volume": 447131.48590107, "trades": 2026, "taker_buy_base": 12822781393.0, "taker_buy_quote": 245464.22510503 }, { "timestamp": 1759003200000, "datetime": "2025-09-27T20:00:00", "open": 1.921e-05, "high": 1.936e-05, "low": 1.91e-05, "close": 1.911e-05, "volume": 13706031830.0, "close_time": 1759017599999, "quote_volume": 262986.98401088, "trades": 1391, "taker_buy_base": 5141901165.0, "taker_buy_quote": 98720.96417434 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 1.912e-05, "high": 1.916e-05, "low": 1.889e-05, "close": 1.9e-05, "volume": 19101945191.0, "close_time": 1759031999999, "quote_volume": 362673.79088419, "trades": 1252, "taker_buy_base": 13893017696.0, "taker_buy_quote": 263775.79905908 }, { "timestamp": 1759032000000, "datetime": "2025-09-28T04:00:00", "open": 1.9e-05, "high": 1.907e-05, "low": 1.883e-05, "close": 1.891e-05, "volume": 9676947067.0, "close_time": 1759046399999, "quote_volume": 183282.82903711, "trades": 686, "taker_buy_base": 4806458192.0, "taker_buy_quote": 91067.6877538 }, { "timestamp": 1759046400000, "datetime": "2025-09-28T08:00:00", "open": 1.895e-05, "high": 1.895e-05, "low": 1.854e-05, "close": 1.871e-05, "volume": 33907639906.0, "close_time": 1759060799999, "quote_volume": 633701.86915228, "trades": 1787, "taker_buy_base": 14565389325.0, "taker_buy_quote": 271901.98164522 }, { "timestamp": 1759060800000, "datetime": "2025-09-28T12:00:00", "open": 1.871e-05, "high": 1.898e-05, "low": 1.849e-05, "close": 1.897e-05, "volume": 28210454981.0, "close_time": 1759075199999, "quote_volume": 529339.64620898, "trades": 1882, "taker_buy_base": 15239312062.0, "taker_buy_quote": 286719.69276225 }, { "timestamp": 1759075200000, "datetime": "2025-09-28T16:00:00", "open": 1.899e-05, "high": 1.925e-05, "low": 1.896e-05, "close": 1.92e-05, "volume": 35914815351.0, "close_time": 1759089599999, "quote_volume": 688347.81212718, "trades": 1889, "taker_buy_base": 14011915928.0, "taker_buy_quote": 268389.12778197 }, { "timestamp": 1759089600000, "datetime": "2025-09-28T20:00:00", "open": 1.92e-05, "high": 1.966e-05, "low": 1.915e-05, "close": 1.959e-05, "volume": 29195029406.0, "close_time": 1759103999999, "quote_volume": 568136.54360566, "trades": 2301, "taker_buy_base": 15106708836.0, "taker_buy_quote": 294007.50667057 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 1.959e-05, "high": 1.959e-05, "low": 1.923e-05, "close": 1.931e-05, "volume": 10705377455.0, "close_time": 1759118399999, "quote_volume": 207529.64422048, "trades": 1081, "taker_buy_base": 4817552091.0, "taker_buy_quote": 93352.07789689 }, { "timestamp": 1759118400000, "datetime": "2025-09-29T04:00:00", "open": 1.931e-05, "high": 1.932e-05, "low": 1.891e-05, "close": 1.909e-05, "volume": 14974836922.0, "close_time": 1759132799999, "quote_volume": 284872.15471438, "trades": 1254, "taker_buy_base": 7049669619.0, "taker_buy_quote": 134203.1411338 }, { "timestamp": 1759132800000, "datetime": "2025-09-29T08:00:00", "open": 1.909e-05, "high": 1.922e-05, "low": 1.877e-05, "close": 1.889e-05, "volume": 27300163852.0, "close_time": 1759147199999, "quote_volume": 519884.68541765, "trades": 2228, "taker_buy_base": 17479406198.0, "taker_buy_quote": 332964.65061243 }, { "timestamp": 1759147200000, "datetime": "2025-09-29T12:00:00", "open": 1.889e-05, "high": 1.963e-05, "low": 1.863e-05, "close": 1.924e-05, "volume": 77241015206.0, "close_time": 1759161599999, "quote_volume": 1484804.21646769, "trades": 4098, "taker_buy_base": 33423379512.0, "taker_buy_quote": 642143.67576222 }, { "timestamp": 1759161600000, "datetime": "2025-09-29T16:00:00", "open": 1.927e-05, "high": 1.944e-05, "low": 1.893e-05, "close": 1.928e-05, "volume": 30764334302.0, "close_time": 1759175999999, "quote_volume": 588818.13045983, "trades": 2466, "taker_buy_base": 14377396118.0, "taker_buy_quote": 275343.24633743 }, { "timestamp": 1759176000000, "datetime": "2025-09-29T20:00:00", "open": 1.927e-05, "high": 1.991e-05, "low": 1.926e-05, "close": 1.94e-05, "volume": 51675038404.0, "close_time": 1759190399999, "quote_volume": 1016113.43534806, "trades": 3708, "taker_buy_base": 24473601134.0, "taker_buy_quote": 481364.05943815 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 1.941e-05, "high": 1.954e-05, "low": 1.91e-05, "close": 1.936e-05, "volume": 25505003344.0, "close_time": 1759204799999, "quote_volume": 493605.47601516, "trades": 2682, "taker_buy_base": 13851843006.0, "taker_buy_quote": 268101.15487038 }, { "timestamp": 1759204800000, "datetime": "2025-09-30T04:00:00", "open": 1.936e-05, "high": 1.952e-05, "low": 1.894e-05, "close": 1.904e-05, "volume": 25108445729.0, "close_time": 1759219199999, "quote_volume": 482265.97698775, "trades": 2072, "taker_buy_base": 10372394759.0, "taker_buy_quote": 199491.06230936 }, { "timestamp": 1759219200000, "datetime": "2025-09-30T08:00:00", "open": 1.902e-05, "high": 1.905e-05, "low": 1.879e-05, "close": 1.894e-05, "volume": 12843243253.0, "close_time": 1759233599999, "quote_volume": 242747.04412049, "trades": 1175, "taker_buy_base": 5320491027.0, "taker_buy_quote": 100509.9888649 }, { "timestamp": 1759233600000, "datetime": "2025-09-30T12:00:00", "open": 1.891e-05, "high": 1.894e-05, "low": 1.832e-05, "close": 1.851e-05, "volume": 45407062376.0, "close_time": 1759247999999, "quote_volume": 844079.02182921, "trades": 2984, "taker_buy_base": 17791602335.0, "taker_buy_quote": 331318.96016973 }, { "timestamp": 1759248000000, "datetime": "2025-09-30T16:00:00", "open": 1.85e-05, "high": 1.922e-05, "low": 1.839e-05, "close": 1.92e-05, "volume": 54335077952.0, "close_time": 1759262399999, "quote_volume": 1019790.23571669, "trades": 2964, "taker_buy_base": 28834548916.0, "taker_buy_quote": 540351.25886522 }, { "timestamp": 1759262400000, "datetime": "2025-09-30T20:00:00", "open": 1.921e-05, "high": 1.938e-05, "low": 1.894e-05, "close": 1.915e-05, "volume": 55156040561.0, "close_time": 1759276799999, "quote_volume": 1057870.96908656, "trades": 4226, "taker_buy_base": 27949848596.0, "taker_buy_quote": 535662.47692462 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 1.916e-05, "high": 1.933e-05, "low": 1.899e-05, "close": 1.9e-05, "volume": 14838126691.0, "close_time": 1759291199999, "quote_volume": 284709.59211543, "trades": 1320, "taker_buy_base": 6535171089.0, "taker_buy_quote": 125404.54082566 }, { "timestamp": 1759291200000, "datetime": "2025-10-01T04:00:00", "open": 1.9e-05, "high": 1.926e-05, "low": 1.897e-05, "close": 1.912e-05, "volume": 22142931667.0, "close_time": 1759305599999, "quote_volume": 423999.774602, "trades": 1643, "taker_buy_base": 12193337773.0, "taker_buy_quote": 233627.22618185 }, { "timestamp": 1759305600000, "datetime": "2025-10-01T08:00:00", "open": 1.913e-05, "high": 2.033e-05, "low": 1.913e-05, "close": 2.022e-05, "volume": 78627083465.0, "close_time": 1759319999999, "quote_volume": 1573391.06926402, "trades": 4333, "taker_buy_base": 40362256212.0, "taker_buy_quote": 807122.85283603 }, { "timestamp": 1759320000000, "datetime": "2025-10-01T12:00:00", "open": 2.022e-05, "high": 2.069e-05, "low": 2.003e-05, "close": 2.059e-05, "volume": 69133492508.0, "close_time": 1759334399999, "quote_volume": 1404621.67331079, "trades": 4976, "taker_buy_base": 39494384212.0, "taker_buy_quote": 804290.45014855 }, { "timestamp": 1759334400000, "datetime": "2025-10-01T16:00:00", "open": 2.058e-05, "high": 2.077e-05, "low": 2.034e-05, "close": 2.051e-05, "volume": 75820513131.0, "close_time": 1759348799999, "quote_volume": 1557170.45077514, "trades": 5212, "taker_buy_base": 33953030227.0, "taker_buy_quote": 698335.54638308 }, { "timestamp": 1759348800000, "datetime": "2025-10-01T20:00:00", "open": 2.05e-05, "high": 2.059e-05, "low": 2.034e-05, "close": 2.055e-05, "volume": 22524954200.0, "close_time": 1759363199999, "quote_volume": 460947.84454923, "trades": 1464, "taker_buy_base": 11885331203.0, "taker_buy_quote": 243209.66844469 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 2.056e-05, "high": 2.087e-05, "low": 2.038e-05, "close": 2.076e-05, "volume": 21458320756.0, "close_time": 1759377599999, "quote_volume": 443457.71832726, "trades": 2030, "taker_buy_base": 9519516171.0, "taker_buy_quote": 196771.33865168 }, { "timestamp": 1759377600000, "datetime": "2025-10-02T04:00:00", "open": 2.076e-05, "high": 2.094e-05, "low": 2.065e-05, "close": 2.069e-05, "volume": 33299252783.0, "close_time": 1759391999999, "quote_volume": 692603.09511972, "trades": 2110, "taker_buy_base": 16626535653.0, "taker_buy_quote": 345984.60835653 }, { "timestamp": 1759392000000, "datetime": "2025-10-02T08:00:00", "open": 2.07e-05, "high": 2.074e-05, "low": 2.048e-05, "close": 2.052e-05, "volume": 31030669627.0, "close_time": 1759406399999, "quote_volume": 638933.00759764, "trades": 2004, "taker_buy_base": 13188078349.0, "taker_buy_quote": 271741.34303499 }, { "timestamp": 1759406400000, "datetime": "2025-10-02T12:00:00", "open": 2.05e-05, "high": 2.072e-05, "low": 1.977e-05, "close": 2.034e-05, "volume": 67975489370.0, "close_time": 1759420799999, "quote_volume": 1370800.22008808, "trades": 4138, "taker_buy_base": 28307078340.0, "taker_buy_quote": 571580.33851098 }, { "timestamp": 1759420800000, "datetime": "2025-10-02T16:00:00", "open": 2.033e-05, "high": 2.099e-05, "low": 2.019e-05, "close": 2.093e-05, "volume": 59660385000.0, "close_time": 1759435199999, "quote_volume": 1232358.16223802, "trades": 3876, "taker_buy_base": 30115788736.0, "taker_buy_quote": 622273.29198114 }, { "timestamp": 1759435200000, "datetime": "2025-10-02T20:00:00", "open": 2.093e-05, "high": 2.095e-05, "low": 2.067e-05, "close": 2.084e-05, "volume": 30607298835.0, "close_time": 1759449599999, "quote_volume": 636268.99023049, "trades": 2056, "taker_buy_base": 14312489885.0, "taker_buy_quote": 297743.90872888 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 2.084e-05, "high": 2.085e-05, "low": 2.033e-05, "close": 2.036e-05, "volume": 19147429317.0, "close_time": 1759463999999, "quote_volume": 393070.06184439, "trades": 2104, "taker_buy_base": 7359602182.0, "taker_buy_quote": 150996.02423406 }, { "timestamp": 1759464000000, "datetime": "2025-10-03T04:00:00", "open": 2.036e-05, "high": 2.056e-05, "low": 1.992e-05, "close": 1.999e-05, "volume": 24903764457.0, "close_time": 1759478399999, "quote_volume": 502742.11261813, "trades": 2073, "taker_buy_base": 8863870243.0, "taker_buy_quote": 178944.78191261 }, { "timestamp": 1759478400000, "datetime": "2025-10-03T08:00:00", "open": 1.999e-05, "high": 2.008e-05, "low": 1.98e-05, "close": 1.993e-05, "volume": 23092673777.0, "close_time": 1759492799999, "quote_volume": 460647.7359563, "trades": 1971, "taker_buy_base": 10038392316.0, "taker_buy_quote": 200340.83209122 }, { "timestamp": 1759492800000, "datetime": "2025-10-03T12:00:00", "open": 1.994e-05, "high": 2.065e-05, "low": 1.969e-05, "close": 2.063e-05, "volume": 43067892355.0, "close_time": 1759507199999, "quote_volume": 860469.64811424, "trades": 2736, "taker_buy_base": 20209441955.0, "taker_buy_quote": 404935.46815131 }, { "timestamp": 1759507200000, "datetime": "2025-10-03T16:00:00", "open": 2.066e-05, "high": 2.096e-05, "low": 1.992e-05, "close": 2.068e-05, "volume": 103876934071.0, "close_time": 1759521599999, "quote_volume": 2132608.45144807, "trades": 8074, "taker_buy_base": 51236048471.0, "taker_buy_quote": 1052077.99852968 }, { "timestamp": 1759521600000, "datetime": "2025-10-03T20:00:00", "open": 2.068e-05, "high": 2.115e-05, "low": 2.054e-05, "close": 2.087e-05, "volume": 42474544039.0, "close_time": 1759535999999, "quote_volume": 885840.97093392, "trades": 3489, "taker_buy_base": 20251579657.0, "taker_buy_quote": 422578.86837942 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 2.088e-05, "high": 2.118e-05, "low": 2.04e-05, "close": 2.061e-05, "volume": 34557209721.0, "close_time": 1759550399999, "quote_volume": 715209.93161452, "trades": 3583, "taker_buy_base": 14375720154.0, "taker_buy_quote": 297884.20192061 }, { "timestamp": 1759550400000, "datetime": "2025-10-04T04:00:00", "open": 2.06e-05, "high": 2.174e-05, "low": 2.051e-05, "close": 2.128e-05, "volume": 88178569893.0, "close_time": 1759564799999, "quote_volume": 1879847.27367593, "trades": 8589, "taker_buy_base": 48110150248.0, "taker_buy_quote": 1025752.76914909 }, { "timestamp": 1759564800000, "datetime": "2025-10-04T08:00:00", "open": 2.127e-05, "high": 2.132e-05, "low": 2.028e-05, "close": 2.034e-05, "volume": 65823332668.0, "close_time": 1759579199999, "quote_volume": 1363572.15942772, "trades": 6019, "taker_buy_base": 23332600830.0, "taker_buy_quote": 482175.77271485 }, { "timestamp": 1759579200000, "datetime": "2025-10-04T12:00:00", "open": 2.034e-05, "high": 2.052e-05, "low": 1.973e-05, "close": 1.975e-05, "volume": 62772172853.0, "close_time": 1759593599999, "quote_volume": 1266616.18699134, "trades": 4012, "taker_buy_base": 28015481036.0, "taker_buy_quote": 567393.62011381 }, { "timestamp": 1759593600000, "datetime": "2025-10-04T16:00:00", "open": 1.975e-05, "high": 2.007e-05, "low": 1.958e-05, "close": 2e-05, "volume": 27914981895.0, "close_time": 1759607999999, "quote_volume": 553279.50655243, "trades": 2113, "taker_buy_base": 12347970063.0, "taker_buy_quote": 245336.65358261 }, { "timestamp": 1759608000000, "datetime": "2025-10-04T20:00:00", "open": 2.001e-05, "high": 2.014e-05, "low": 1.993e-05, "close": 2.002e-05, "volume": 14995688061.0, "close_time": 1759622399999, "quote_volume": 300497.90810897, "trades": 1342, "taker_buy_base": 9268074395.0, "taker_buy_quote": 185748.60874602 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 2.004e-05, "high": 2.056e-05, "low": 1.977e-05, "close": 2.039e-05, "volume": 18626476938.0, "close_time": 1759636799999, "quote_volume": 377577.58462636, "trades": 2353, "taker_buy_base": 10033898872.0, "taker_buy_quote": 203466.23800745 }, { "timestamp": 1759636800000, "datetime": "2025-10-05T04:00:00", "open": 2.041e-05, "high": 2.098e-05, "low": 2.027e-05, "close": 2.093e-05, "volume": 51467834638.0, "close_time": 1759651199999, "quote_volume": 1064090.03894551, "trades": 4302, "taker_buy_base": 26434939022.0, "taker_buy_quote": 546712.61650458 }, { "timestamp": 1759651200000, "datetime": "2025-10-05T08:00:00", "open": 2.094e-05, "high": 2.125e-05, "low": 2.031e-05, "close": 2.054e-05, "volume": 97386554461.0, "close_time": 1759665599999, "quote_volume": 2031077.01824238, "trades": 6774, "taker_buy_base": 43349555526.0, "taker_buy_quote": 903407.10670327 }, { "timestamp": 1759665600000, "datetime": "2025-10-05T12:00:00", "open": 2.056e-05, "high": 2.062e-05, "low": 2.019e-05, "close": 2.046e-05, "volume": 48452787487.0, "close_time": 1759679999999, "quote_volume": 987598.73848153, "trades": 2829, "taker_buy_base": 30058077662.0, "taker_buy_quote": 612877.28934529 }, { "timestamp": 1759680000000, "datetime": "2025-10-05T16:00:00", "open": 2.046e-05, "high": 2.058e-05, "low": 1.966e-05, "close": 1.97e-05, "volume": 61961539542.0, "close_time": 1759694399999, "quote_volume": 1240732.62296552, "trades": 4322, "taker_buy_base": 21413071495.0, "taker_buy_quote": 429277.50505163 }, { "timestamp": 1759694400000, "datetime": "2025-10-05T20:00:00", "open": 1.97e-05, "high": 1.99e-05, "low": 1.964e-05, "close": 1.979e-05, "volume": 36373584537.0, "close_time": 1759708799999, "quote_volume": 718871.22159017, "trades": 2036, "taker_buy_base": 21331827789.0, "taker_buy_quote": 421770.75475024 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 1.977e-05, "high": 2.003e-05, "low": 1.947e-05, "close": 1.986e-05, "volume": 35721621007.0, "close_time": 1759723199999, "quote_volume": 704522.32985567, "trades": 3532, "taker_buy_base": 16953050646.0, "taker_buy_quote": 334933.83600698 }, { "timestamp": 1759723200000, "datetime": "2025-10-06T04:00:00", "open": 1.985e-05, "high": 2.009e-05, "low": 1.974e-05, "close": 1.984e-05, "volume": 29845848125.0, "close_time": 1759737599999, "quote_volume": 593009.87450608, "trades": 2573, "taker_buy_base": 17655910385.0, "taker_buy_quote": 350943.42551519 }, { "timestamp": 1759737600000, "datetime": "2025-10-06T08:00:00", "open": 1.985e-05, "high": 2.045e-05, "low": 1.985e-05, "close": 2.035e-05, "volume": 30193466356.0, "close_time": 1759751999999, "quote_volume": 608778.72790256, "trades": 2712, "taker_buy_base": 15135225325.0, "taker_buy_quote": 305169.11114695 }, { "timestamp": 1759752000000, "datetime": "2025-10-06T12:00:00", "open": 2.035e-05, "high": 2.149e-05, "low": 2.034e-05, "close": 2.147e-05, "volume": 134424611518.0, "close_time": 1759766399999, "quote_volume": 2816229.1457483, "trades": 9700, "taker_buy_base": 67603965920.0, "taker_buy_quote": 1415740.03303354 }, { "timestamp": 1759766400000, "datetime": "2025-10-06T16:00:00", "open": 2.146e-05, "high": 2.218e-05, "low": 2.121e-05, "close": 2.179e-05, "volume": 127515523710.0, "close_time": 1759780799999, "quote_volume": 2784499.31509252, "trades": 9580, "taker_buy_base": 57648029688.0, "taker_buy_quote": 1258999.50708966 }, { "timestamp": 1759780800000, "datetime": "2025-10-06T20:00:00", "open": 2.179e-05, "high": 2.208e-05, "low": 2.155e-05, "close": 2.176e-05, "volume": 42646639994.0, "close_time": 1759795199999, "quote_volume": 928269.68165894, "trades": 4208, "taker_buy_base": 23254867772.0, "taker_buy_quote": 506493.91196796 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 2.175e-05, "high": 2.185e-05, "low": 2.116e-05, "close": 2.128e-05, "volume": 20095744283.0, "close_time": 1759809599999, "quote_volume": 431119.26286129, "trades": 2220, "taker_buy_base": 7181900195.0, "taker_buy_quote": 154090.04160387 }, { "timestamp": 1759809600000, "datetime": "2025-10-07T04:00:00", "open": 2.127e-05, "high": 2.146e-05, "low": 2.065e-05, "close": 2.073e-05, "volume": 36209192662.0, "close_time": 1759823999999, "quote_volume": 762598.78341161, "trades": 2985, "taker_buy_base": 14459487718.0, "taker_buy_quote": 304710.42009379 }, { "timestamp": 1759824000000, "datetime": "2025-10-07T08:00:00", "open": 2.072e-05, "high": 2.09e-05, "low": 2.04e-05, "close": 2.083e-05, "volume": 44981081077.0, "close_time": 1759838399999, "quote_volume": 928759.44232743, "trades": 3647, "taker_buy_base": 21419380987.0, "taker_buy_quote": 442578.16015447 }, { "timestamp": 1759838400000, "datetime": "2025-10-07T12:00:00", "open": 2.082e-05, "high": 2.108e-05, "low": 1.982e-05, "close": 1.994e-05, "volume": 129125979915.0, "close_time": 1759852799999, "quote_volume": 2626607.80380047, "trades": 7272, "taker_buy_base": 59067705634.0, "taker_buy_quote": 1202151.32793481 }, { "timestamp": 1759852800000, "datetime": "2025-10-07T16:00:00", "open": 1.992e-05, "high": 2.016e-05, "low": 1.964e-05, "close": 1.988e-05, "volume": 50376036469.0, "close_time": 1759867199999, "quote_volume": 1002021.14942351, "trades": 4054, "taker_buy_base": 25245138480.0, "taker_buy_quote": 502620.98664743 }, { "timestamp": 1759867200000, "datetime": "2025-10-07T20:00:00", "open": 1.986e-05, "high": 2.036e-05, "low": 1.973e-05, "close": 1.981e-05, "volume": 64598290123.0, "close_time": 1759881599999, "quote_volume": 1293142.73370259, "trades": 4196, "taker_buy_base": 28428268498.0, "taker_buy_quote": 569430.72035886 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 1.981e-05, "high": 2.006e-05, "low": 1.958e-05, "close": 1.964e-05, "volume": 19808334373.0, "close_time": 1759895999999, "quote_volume": 391321.87643811, "trades": 2297, "taker_buy_base": 10404952497.0, "taker_buy_quote": 205637.54775041 }, { "timestamp": 1759896000000, "datetime": "2025-10-08T04:00:00", "open": 1.965e-05, "high": 1.99e-05, "low": 1.958e-05, "close": 1.99e-05, "volume": 16864400748.0, "close_time": 1759910399999, "quote_volume": 332462.56198482, "trades": 2024, "taker_buy_base": 6877986815.0, "taker_buy_quote": 135570.28166523 }, { "timestamp": 1759910400000, "datetime": "2025-10-08T08:00:00", "open": 1.99e-05, "high": 2.013e-05, "low": 1.971e-05, "close": 1.976e-05, "volume": 30064216493.0, "close_time": 1759924799999, "quote_volume": 598139.28887323, "trades": 3027, "taker_buy_base": 13366266046.0, "taker_buy_quote": 265745.18430756 }, { "timestamp": 1759924800000, "datetime": "2025-10-08T12:00:00", "open": 1.975e-05, "high": 2.019e-05, "low": 1.963e-05, "close": 1.982e-05, "volume": 25658555449.0, "close_time": 1759939199999, "quote_volume": 509810.27750256, "trades": 3010, "taker_buy_base": 10497538093.0, "taker_buy_quote": 208746.44231583 }, { "timestamp": 1759939200000, "datetime": "2025-10-08T16:00:00", "open": 1.981e-05, "high": 2.046e-05, "low": 1.979e-05, "close": 2.021e-05, "volume": 37321237452.0, "close_time": 1759953599999, "quote_volume": 753850.93705599, "trades": 3799, "taker_buy_base": 18479287584.0, "taker_buy_quote": 373162.80213795 }, { "timestamp": 1759953600000, "datetime": "2025-10-08T20:00:00", "open": 2.024e-05, "high": 2.031e-05, "low": 2.006e-05, "close": 2.018e-05, "volume": 11541635524.0, "close_time": 1759967999999, "quote_volume": 233277.83417739, "trades": 1187, "taker_buy_base": 5539649719.0, "taker_buy_quote": 112079.94849732 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 2.018e-05, "high": 2.021e-05, "low": 1.955e-05, "close": 1.979e-05, "volume": 31940086264.0, "close_time": 1759982399999, "quote_volume": 633115.46786924, "trades": 2762, "taker_buy_base": 12303725007.0, "taker_buy_quote": 243762.77609469 }, { "timestamp": 1759982400000, "datetime": "2025-10-09T04:00:00", "open": 1.979e-05, "high": 2.006e-05, "low": 1.956e-05, "close": 1.959e-05, "volume": 25349028396.0, "close_time": 1759996799999, "quote_volume": 501964.53780166, "trades": 3022, "taker_buy_base": 10069753718.0, "taker_buy_quote": 199552.9283241 }, { "timestamp": 1759996800000, "datetime": "2025-10-09T08:00:00", "open": 1.958e-05, "high": 1.964e-05, "low": 1.91e-05, "close": 1.934e-05, "volume": 54064224039.0, "close_time": 1760011199999, "quote_volume": 1043739.18938338, "trades": 3479, "taker_buy_base": 24504458484.0, "taker_buy_quote": 473094.78364604 }, { "timestamp": 1760011200000, "datetime": "2025-10-09T12:00:00", "open": 1.934e-05, "high": 1.96e-05, "low": 1.88e-05, "close": 1.886e-05, "volume": 57179124089.0, "close_time": 1760025599999, "quote_volume": 1091371.31343086, "trades": 4361, "taker_buy_base": 23771408943.0, "taker_buy_quote": 454508.15515927 }, { "timestamp": 1760025600000, "datetime": "2025-10-09T16:00:00", "open": 1.886e-05, "high": 1.902e-05, "low": 1.865e-05, "close": 1.895e-05, "volume": 34327106381.0, "close_time": 1760039999999, "quote_volume": 647295.89040435, "trades": 2440, "taker_buy_base": 15188604928.0, "taker_buy_quote": 286431.36536104 }, { "timestamp": 1760040000000, "datetime": "2025-10-09T20:00:00", "open": 1.897e-05, "high": 1.914e-05, "low": 1.887e-05, "close": 1.894e-05, "volume": 13069069899.0, "close_time": 1760054399999, "quote_volume": 247845.60411528, "trades": 1029, "taker_buy_base": 7713298232.0, "taker_buy_quote": 146306.02225304 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 1.895e-05, "high": 1.937e-05, "low": 1.883e-05, "close": 1.919e-05, "volume": 15332433969.0, "close_time": 1760068799999, "quote_volume": 292425.76669128, "trades": 1790, "taker_buy_base": 7762639569.0, "taker_buy_quote": 148077.64507847 }, { "timestamp": 1760068800000, "datetime": "2025-10-10T04:00:00", "open": 1.918e-05, "high": 1.941e-05, "low": 1.887e-05, "close": 1.887e-05, "volume": 21301119942.0, "close_time": 1760083199999, "quote_volume": 407876.24559357, "trades": 2833, "taker_buy_base": 8288485030.0, "taker_buy_quote": 158708.45624628 }, { "timestamp": 1760083200000, "datetime": "2025-10-10T08:00:00", "open": 1.889e-05, "high": 1.934e-05, "low": 1.887e-05, "close": 1.93e-05, "volume": 21767574999.0, "close_time": 1760097599999, "quote_volume": 416158.81816255, "trades": 2194, "taker_buy_base": 11214151532.0, "taker_buy_quote": 214046.15868916 }, { "timestamp": 1760097600000, "datetime": "2025-10-10T12:00:00", "open": 1.929e-05, "high": 1.961e-05, "low": 1.781e-05, "close": 1.799e-05, "volume": 170979800062.0, "close_time": 1760111999999, "quote_volume": 3146787.49965224, "trades": 12620, "taker_buy_base": 76388870734.0, "taker_buy_quote": 1408446.01768959 }, { "timestamp": 1760112000000, "datetime": "2025-10-10T16:00:00", "open": 1.799e-05, "high": 1.819e-05, "low": 1.717e-05, "close": 1.729e-05, "volume": 132012207667.0, "close_time": 1760126399999, "quote_volume": 2322611.62422302, "trades": 6616, "taker_buy_base": 54857231680.0, "taker_buy_quote": 969924.11447436 }, { "timestamp": 1760126400000, "datetime": "2025-10-10T20:00:00", "open": 1.729e-05, "high": 1.81e-05, "low": 3.74e-06, "close": 1.314e-05, "volume": 772695982078.0, "close_time": 1760140799999, "quote_volume": 9741742.88260187, "trades": 72909, "taker_buy_base": 337267069791.0, "taker_buy_quote": 4311308.16005302 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 1.308e-05, "high": 1.445e-05, "low": 1.291e-05, "close": 1.399e-05, "volume": 149891565115.0, "close_time": 1760155199999, "quote_volume": 2036260.80842049, "trades": 11280, "taker_buy_base": 72349789303.0, "taker_buy_quote": 982704.11828731 }, { "timestamp": 1760155200000, "datetime": "2025-10-11T04:00:00", "open": 1.404e-05, "high": 1.449e-05, "low": 1.38e-05, "close": 1.442e-05, "volume": 91088637975.0, "close_time": 1760169599999, "quote_volume": 1289964.32712011, "trades": 4385, "taker_buy_base": 45386097918.0, "taker_buy_quote": 643373.88397944 }, { "timestamp": 1760169600000, "datetime": "2025-10-11T08:00:00", "open": 1.441e-05, "high": 1.528e-05, "low": 1.434e-05, "close": 1.477e-05, "volume": 90158254067.0, "close_time": 1760183999999, "quote_volume": 1342064.24463331, "trades": 4755, "taker_buy_base": 45601230081.0, "taker_buy_quote": 678111.32203029 }, { "timestamp": 1760184000000, "datetime": "2025-10-11T12:00:00", "open": 1.477e-05, "high": 1.477e-05, "low": 1.412e-05, "close": 1.448e-05, "volume": 55821104555.0, "close_time": 1760198399999, "quote_volume": 804021.67265062, "trades": 3076, "taker_buy_base": 28511726465.0, "taker_buy_quote": 411158.54023657 }, { "timestamp": 1760198400000, "datetime": "2025-10-11T16:00:00", "open": 1.448e-05, "high": 1.461e-05, "low": 1.344e-05, "close": 1.356e-05, "volume": 90100280120.0, "close_time": 1760212799999, "quote_volume": 1263877.51023186, "trades": 2830, "taker_buy_base": 50841454625.0, "taker_buy_quote": 715380.31704597 }, { "timestamp": 1760212800000, "datetime": "2025-10-11T20:00:00", "open": 1.351e-05, "high": 1.368e-05, "low": 1.299e-05, "close": 1.352e-05, "volume": 92318908017.0, "close_time": 1760227199999, "quote_volume": 1230323.4633383, "trades": 3060, "taker_buy_base": 45364388781.0, "taker_buy_quote": 605393.30472377 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 1.353e-05, "high": 1.378e-05, "low": 1.319e-05, "close": 1.367e-05, "volume": 27676538186.0, "close_time": 1760241599999, "quote_volume": 372832.46448263, "trades": 1784, "taker_buy_base": 13534588992.0, "taker_buy_quote": 182542.03391223 }, { "timestamp": 1760241600000, "datetime": "2025-10-12T04:00:00", "open": 1.367e-05, "high": 1.391e-05, "low": 1.363e-05, "close": 1.374e-05, "volume": 22229709163.0, "close_time": 1760255999999, "quote_volume": 306128.3227089, "trades": 2016, "taker_buy_base": 6452457832.0, "taker_buy_quote": 88932.61371531 }, { "timestamp": 1760256000000, "datetime": "2025-10-12T08:00:00", "open": 1.374e-05, "high": 1.38e-05, "low": 1.344e-05, "close": 1.353e-05, "volume": 26997786734.0, "close_time": 1760270399999, "quote_volume": 366295.7522456, "trades": 1668, "taker_buy_base": 12377133389.0, "taker_buy_quote": 168118.06587968 }, { "timestamp": 1760270400000, "datetime": "2025-10-12T12:00:00", "open": 1.353e-05, "high": 1.514e-05, "low": 1.348e-05, "close": 1.506e-05, "volume": 98586735485.0, "close_time": 1760284799999, "quote_volume": 1411743.8945329, "trades": 4604, "taker_buy_base": 52119801739.0, "taker_buy_quote": 749108.67161618 }, { "timestamp": 1760284800000, "datetime": "2025-10-12T16:00:00", "open": 1.507e-05, "high": 1.582e-05, "low": 1.506e-05, "close": 1.581e-05, "volume": 98830224858.0, "close_time": 1760299199999, "quote_volume": 1525684.04690846, "trades": 4479, "taker_buy_base": 42722841962.0, "taker_buy_quote": 657875.16975829 }, { "timestamp": 1760299200000, "datetime": "2025-10-12T20:00:00", "open": 1.58e-05, "high": 1.597e-05, "low": 1.534e-05, "close": 1.547e-05, "volume": 77421347694.0, "close_time": 1760313599999, "quote_volume": 1216782.2808943, "trades": 3308, "taker_buy_base": 52895553338.0, "taker_buy_quote": 832006.31756439 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 1.546e-05, "high": 1.562e-05, "low": 1.509e-05, "close": 1.54e-05, "volume": 31809818744.0, "close_time": 1760327999999, "quote_volume": 488463.84982262, "trades": 2299, "taker_buy_base": 12940983607.0, "taker_buy_quote": 199406.93377219 }, { "timestamp": 1760328000000, "datetime": "2025-10-13T04:00:00", "open": 1.541e-05, "high": 1.584e-05, "low": 1.524e-05, "close": 1.553e-05, "volume": 36468176459.0, "close_time": 1760342399999, "quote_volume": 565987.15868688, "trades": 2090, "taker_buy_base": 16888589102.0, "taker_buy_quote": 261972.47909057 }, { "timestamp": 1760342400000, "datetime": "2025-10-13T08:00:00", "open": 1.554e-05, "high": 1.587e-05, "low": 1.509e-05, "close": 1.543e-05, "volume": 50024988061.0, "close_time": 1760356799999, "quote_volume": 776541.99309293, "trades": 2617, "taker_buy_base": 24812943251.0, "taker_buy_quote": 385530.87529888 }, { "timestamp": 1760356800000, "datetime": "2025-10-13T12:00:00", "open": 1.543e-05, "high": 1.646e-05, "low": 1.529e-05, "close": 1.625e-05, "volume": 116331218121.0, "close_time": 1760371199999, "quote_volume": 1852565.08990932, "trades": 6230, "taker_buy_base": 57693475848.0, "taker_buy_quote": 919317.13859062 }, { "timestamp": 1760371200000, "datetime": "2025-10-13T16:00:00", "open": 1.63e-05, "high": 1.693e-05, "low": 1.596e-05, "close": 1.685e-05, "volume": 83199706082.0, "close_time": 1760385599999, "quote_volume": 1371807.77666731, "trades": 4619, "taker_buy_base": 38451303696.0, "taker_buy_quote": 634197.82538857 }, { "timestamp": 1760385600000, "datetime": "2025-10-13T20:00:00", "open": 1.687e-05, "high": 1.695e-05, "low": 1.662e-05, "close": 1.674e-05, "volume": 25333384725.0, "close_time": 1760399999999, "quote_volume": 425551.56117304, "trades": 1708, "taker_buy_base": 10750017047.0, "taker_buy_quote": 180655.33175795 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 1.674e-05, "high": 1.679e-05, "low": 1.617e-05, "close": 1.628e-05, "volume": 28332268214.0, "close_time": 1760414399999, "quote_volume": 466991.04150521, "trades": 1867, "taker_buy_base": 10940536593.0, "taker_buy_quote": 180618.3061074 }, { "timestamp": 1760414400000, "datetime": "2025-10-14T04:00:00", "open": 1.629e-05, "high": 1.632e-05, "low": 1.525e-05, "close": 1.544e-05, "volume": 91361968170.0, "close_time": 1760428799999, "quote_volume": 1437606.47013013, "trades": 5132, "taker_buy_base": 43098412190.0, "taker_buy_quote": 678309.79437011 }, { "timestamp": 1760428800000, "datetime": "2025-10-14T08:00:00", "open": 1.544e-05, "high": 1.56e-05, "low": 1.496e-05, "close": 1.552e-05, "volume": 56883064159.0, "close_time": 1760443199999, "quote_volume": 871163.04916058, "trades": 3428, "taker_buy_base": 28771649683.0, "taker_buy_quote": 441225.50234253 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 1.553e-05, "high": 1.599e-05, "low": 1.495e-05, "close": 1.599e-05, "volume": 69259679762.0, "close_time": 1760457599999, "quote_volume": 1068003.07122235, "trades": 4574, "taker_buy_base": 39167473919.0, "taker_buy_quote": 605776.49873552 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 1.6e-05, "high": 1.644e-05, "low": 1.565e-05, "close": 1.595e-05, "volume": 107866002050.0, "close_time": 1760471999999, "quote_volume": 1724751.5018255, "trades": 6801, "taker_buy_base": 50211537783.0, "taker_buy_quote": 802759.72442223 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 1.595e-05, "high": 1.639e-05, "low": 1.578e-05, "close": 1.628e-05, "volume": 53597627300.0, "close_time": 1760486399999, "quote_volume": 867014.91833932, "trades": 3589, "taker_buy_base": 27838369174.0, "taker_buy_quote": 450153.49854821 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 1.629e-05, "high": 1.661e-05, "low": 1.598e-05, "close": 1.607e-05, "volume": 37440196822.0, "close_time": 1760500799999, "quote_volume": 607326.14526907, "trades": 2771, "taker_buy_base": 21469368441.0, "taker_buy_quote": 348277.40383896 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 1.608e-05, "high": 1.635e-05, "low": 1.599e-05, "close": 1.635e-05, "volume": 46283815221.0, "close_time": 1760515199999, "quote_volume": 750863.11921519, "trades": 2192, "taker_buy_base": 16689953146.0, "taker_buy_quote": 270535.16193329 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 1.635e-05, "high": 1.665e-05, "low": 1.585e-05, "close": 1.596e-05, "volume": 46922993709.0, "close_time": 1760529599999, "quote_volume": 761958.833198, "trades": 2883, "taker_buy_base": 21404963342.0, "taker_buy_quote": 347804.60322993 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 1.596e-05, "high": 1.602e-05, "low": 1.52e-05, "close": 1.531e-05, "volume": 74196448325.0, "close_time": 1760543999999, "quote_volume": 1152672.97342532, "trades": 4358, "taker_buy_base": 33331916458.0, "taker_buy_quote": 518437.95186662 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 1.531e-05, "high": 1.549e-05, "low": 1.518e-05, "close": 1.525e-05, "volume": 41567165522.0, "close_time": 1760558399999, "quote_volume": 637041.43443296, "trades": 2667, "taker_buy_base": 24165335914.0, "taker_buy_quote": 370293.94690897 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 1.525e-05, "high": 1.535e-05, "low": 1.491e-05, "close": 1.515e-05, "volume": 45025364476.0, "close_time": 1760572799999, "quote_volume": 677825.11927042, "trades": 2630, "taker_buy_base": 21134682234.0, "taker_buy_quote": 318219.91835152 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 1.515e-05, "high": 1.541e-05, "low": 1.505e-05, "close": 1.529e-05, "volume": 14353384483.0, "close_time": 1760587199999, "quote_volume": 218545.51736335, "trades": 1357, "taker_buy_base": 7769603609.0, "taker_buy_quote": 118414.37228846 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 1.53e-05, "high": 1.554e-05, "low": 1.517e-05, "close": 1.52e-05, "volume": 18688315103.0, "close_time": 1760601599999, "quote_volume": 286901.52254063, "trades": 1536, "taker_buy_base": 9047188677.0, "taker_buy_quote": 139058.96542648 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 1.522e-05, "high": 1.546e-05, "low": 1.468e-05, "close": 1.543e-05, "volume": 52053745819.0, "close_time": 1760615999999, "quote_volume": 784107.25342242, "trades": 2917, "taker_buy_base": 28026737239.0, "taker_buy_quote": 422519.44963241 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 1.544e-05, "high": 1.568e-05, "low": 1.464e-05, "close": 1.473e-05, "volume": 99682972426.0, "close_time": 1760630399999, "quote_volume": 1508579.71506242, "trades": 5317, "taker_buy_base": 52662423957.0, "taker_buy_quote": 796931.62688909 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 1.472e-05, "high": 1.507e-05, "low": 1.426e-05, "close": 1.439e-05, "volume": 97719109471.0, "close_time": 1760644799999, "quote_volume": 1427030.3370481, "trades": 5213, "taker_buy_base": 49601114075.0, "taker_buy_quote": 725614.28130316 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 1.444e-05, "high": 1.449e-05, "low": 1.413e-05, "close": 1.436e-05, "volume": 29221613011.0, "close_time": 1760659199999, "quote_volume": 417245.05179175, "trades": 2108, "taker_buy_base": 12768070114.0, "taker_buy_quote": 182439.28195536 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 1.435e-05, "high": 1.457e-05, "low": 1.43e-05, "close": 1.447e-05, "volume": 12364239389.0, "close_time": 1760673599999, "quote_volume": 178489.06174754, "trades": 1207, "taker_buy_base": 6774120621.0, "taker_buy_quote": 97841.75852657 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 1.448e-05, "high": 1.448e-05, "low": 1.337e-05, "close": 1.34e-05, "volume": 83377357150.0, "close_time": 1760687999999, "quote_volume": 1144499.38557642, "trades": 4189, "taker_buy_base": 35294141601.0, "taker_buy_quote": 484476.26234648 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 1.342e-05, "high": 1.4e-05, "low": 1.315e-05, "close": 1.384e-05, "volume": 86523239189.0, "close_time": 1760702399999, "quote_volume": 1167309.55631103, "trades": 4550, "taker_buy_base": 40139655665.0, "taker_buy_quote": 541658.02758187 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 1.385e-05, "high": 1.398e-05, "low": 1.344e-05, "close": 1.397e-05, "volume": 85599120571.0, "close_time": 1760716799999, "quote_volume": 1175030.98312024, "trades": 5659, "taker_buy_base": 39503980100.0, "taker_buy_quote": 542787.57577895 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 1.396e-05, "high": 1.419e-05, "low": 1.375e-05, "close": 1.383e-05, "volume": 27168813965.0, "close_time": 1760731199999, "quote_volume": 379419.94647843, "trades": 1902, "taker_buy_base": 14631360852.0, "taker_buy_quote": 204380.66498624 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 1.384e-05, "high": 1.418e-05, "low": 1.381e-05, "close": 1.411e-05, "volume": 25804091769.0, "close_time": 1760745599999, "quote_volume": 363255.54318248, "trades": 1493, "taker_buy_base": 12806450395.0, "taker_buy_quote": 180365.97133603 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 1.413e-05, "high": 1.44e-05, "low": 1.411e-05, "close": 1.414e-05, "volume": 12814324097.0, "close_time": 1760759999999, "quote_volume": 182325.87432718, "trades": 1115, "taker_buy_base": 6093342002.0, "taker_buy_quote": 86726.63042043 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 1.415e-05, "high": 1.45e-05, "low": 1.405e-05, "close": 1.415e-05, "volume": 21848104636.0, "close_time": 1760774399999, "quote_volume": 310668.91408919, "trades": 1535, "taker_buy_base": 11253413937.0, "taker_buy_quote": 160029.37638912 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 1.415e-05, "high": 1.436e-05, "low": 1.413e-05, "close": 1.436e-05, "volume": 16792926308.0, "close_time": 1760788799999, "quote_volume": 238599.50084896, "trades": 1166, "taker_buy_base": 8597714623.0, "taker_buy_quote": 122332.88222915 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 1.436e-05, "high": 1.444e-05, "low": 1.406e-05, "close": 1.42e-05, "volume": 22138172917.0, "close_time": 1760803199999, "quote_volume": 315505.20712681, "trades": 1466, "taker_buy_base": 12852326622.0, "taker_buy_quote": 183221.26068245 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 1.42e-05, "high": 1.437e-05, "low": 1.405e-05, "close": 1.422e-05, "volume": 17391072497.0, "close_time": 1760817599999, "quote_volume": 246892.1206251, "trades": 1127, "taker_buy_base": 6102679718.0, "taker_buy_quote": 86753.15834856 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 1.422e-05, "high": 1.43e-05, "low": 1.416e-05, "close": 1.427e-05, "volume": 8615375580.0, "close_time": 1760831999999, "quote_volume": 122793.82999432, "trades": 614, "taker_buy_base": 3770631015.0, "taker_buy_quote": 53775.89134205 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 1.427e-05, "high": 1.432e-05, "low": 1.414e-05, "close": 1.428e-05, "volume": 9715697073.0, "close_time": 1760846399999, "quote_volume": 138188.75817624, "trades": 482, "taker_buy_base": 5161783180.0, "taker_buy_quote": 73408.14314599 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 1.428e-05, "high": 1.428e-05, "low": 1.406e-05, "close": 1.417e-05, "volume": 8654584614.0, "close_time": 1760860799999, "quote_volume": 122346.39431468, "trades": 668, "taker_buy_base": 2785847944.0, "taker_buy_quote": 39425.22271003 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 1.418e-05, "high": 1.462e-05, "low": 1.397e-05, "close": 1.446e-05, "volume": 39511564547.0, "close_time": 1760875199999, "quote_volume": 565262.97094679, "trades": 2478, "taker_buy_base": 19313852899.0, "taker_buy_quote": 276212.1596123 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 1.448e-05, "high": 1.494e-05, "low": 1.437e-05, "close": 1.478e-05, "volume": 26562492606.0, "close_time": 1760889599999, "quote_volume": 390958.51735439, "trades": 1870, "taker_buy_base": 12440461959.0, "taker_buy_quote": 183388.52178331 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 1.478e-05, "high": 1.502e-05, "low": 1.468e-05, "close": 1.48e-05, "volume": 25495938606.0, "close_time": 1760903999999, "quote_volume": 378466.87710837, "trades": 1730, "taker_buy_base": 12180410914.0, "taker_buy_quote": 180911.3028044 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 1.481e-05, "high": 1.486e-05, "low": 1.462e-05, "close": 1.464e-05, "volume": 16858954843.0, "close_time": 1760918399999, "quote_volume": 248833.53315004, "trades": 1097, "taker_buy_base": 9072188324.0, "taker_buy_quote": 133942.71655322 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 1.463e-05, "high": 1.51e-05, "low": 1.427e-05, "close": 1.505e-05, "volume": 26127312889.0, "close_time": 1760932799999, "quote_volume": 382134.92404654, "trades": 1877, "taker_buy_base": 12259075289.0, "taker_buy_quote": 179485.53284634 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 1.506e-05, "high": 1.536e-05, "low": 1.487e-05, "close": 1.532e-05, "volume": 35180641069.0, "close_time": 1760947199999, "quote_volume": 531606.92726047, "trades": 2398, "taker_buy_base": 17844021235.0, "taker_buy_quote": 269588.11509592 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 1.531e-05, "high": 1.56e-05, "low": 1.513e-05, "close": 1.529e-05, "volume": 38165989567.0, "close_time": 1760961599999, "quote_volume": 585159.05242003, "trades": 3864, "taker_buy_base": 17689889177.0, "taker_buy_quote": 271360.58501383 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 1.527e-05, "high": 1.549e-05, "low": 1.516e-05, "close": 1.516e-05, "volume": 28368139106.0, "close_time": 1760975999999, "quote_volume": 434838.30681234, "trades": 3010, "taker_buy_base": 13182833675.0, "taker_buy_quote": 202152.24385497 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 1.515e-05, "high": 1.515e-05, "low": 1.483e-05, "close": 1.506e-05, "volume": 45542750508.0, "close_time": 1760990399999, "quote_volume": 681457.63578145, "trades": 3889, "taker_buy_base": 22310172903.0, "taker_buy_quote": 333815.64394022 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 1.503e-05, "high": 1.522e-05, "low": 1.493e-05, "close": 1.494e-05, "volume": 17281814095.0, "close_time": 1761004799999, "quote_volume": 259866.28225534, "trades": 1680, "taker_buy_base": 8523783877.0, "taker_buy_quote": 128142.44977835 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 1.493e-05, "high": 1.493e-05, "low": 1.462e-05, "close": 1.465e-05, "volume": 17209440610.0, "close_time": 1761019199999, "quote_volume": 254655.7363668, "trades": 1191, "taker_buy_base": 9058167770.0, "taker_buy_quote": 134249.3774655 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 1.463e-05, "high": 1.465e-05, "low": 1.425e-05, "close": 1.452e-05, "volume": 35797540050.0, "close_time": 1761033599999, "quote_volume": 514935.47840202, "trades": 2134, "taker_buy_base": 13775765443.0, "taker_buy_quote": 198060.21602091 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 1.452e-05, "high": 1.461e-05, "low": 1.429e-05, "close": 1.458e-05, "volume": 16380193929.0, "close_time": 1761047999999, "quote_volume": 236383.34517529, "trades": 1192, "taker_buy_base": 6453861102.0, "taker_buy_quote": 93141.90801581 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 1.459e-05, "high": 1.554e-05, "low": 1.445e-05, "close": 1.544e-05, "volume": 80151991056.0, "close_time": 1761062399999, "quote_volume": 1213594.30402117, "trades": 4110, "taker_buy_base": 40760225633.0, "taker_buy_quote": 618845.35058268 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 1.544e-05, "high": 1.549e-05, "low": 1.501e-05, "close": 1.516e-05, "volume": 52507349851.0, "close_time": 1761076799999, "quote_volume": 800980.41103188, "trades": 2627, "taker_buy_base": 21233444630.0, "taker_buy_quote": 323764.89299021 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 1.517e-05, "high": 1.518e-05, "low": 1.436e-05, "close": 1.438e-05, "volume": 53469250237.0, "close_time": 1761091199999, "quote_volume": 792674.38573041, "trades": 2615, "taker_buy_base": 21504363390.0, "taker_buy_quote": 318474.07805595 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 1.437e-05, "high": 1.45e-05, "low": 1.423e-05, "close": 1.434e-05, "volume": 27987064466.0, "close_time": 1761105599999, "quote_volume": 401645.3310946, "trades": 1816, "taker_buy_base": 12459163548.0, "taker_buy_quote": 178758.95346324 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 1.433e-05, "high": 1.456e-05, "low": 1.419e-05, "close": 1.434e-05, "volume": 37251911362.0, "close_time": 1761119999999, "quote_volume": 534309.19207895, "trades": 2110, "taker_buy_base": 20270828314.0, "taker_buy_quote": 290878.08018939 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 1.433e-05, "high": 1.445e-05, "low": 1.398e-05, "close": 1.432e-05, "volume": 29552652820.0, "close_time": 1761134399999, "quote_volume": 420360.97734912, "trades": 2257, "taker_buy_base": 12428174607.0, "taker_buy_quote": 176986.14874425 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 1.432e-05, "high": 1.456e-05, "low": 1.417e-05, "close": 1.435e-05, "volume": 42579733839.0, "close_time": 1761148799999, "quote_volume": 611164.93102867, "trades": 2542, "taker_buy_base": 20312521402.0, "taker_buy_quote": 291485.77269101 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 1.435e-05, "high": 1.439e-05, "low": 1.389e-05, "close": 1.405e-05, "volume": 38479082085.0, "close_time": 1761163199999, "quote_volume": 544261.21857007, "trades": 2466, "taker_buy_base": 16540449351.0, "taker_buy_quote": 234019.48417319 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 1.405e-05, "high": 1.408e-05, "low": 1.342e-05, "close": 1.384e-05, "volume": 83223808822.0, "close_time": 1761177599999, "quote_volume": 1140597.30303706, "trades": 3456, "taker_buy_base": 36901357973.0, "taker_buy_quote": 506231.07913918 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 1.384e-05, "high": 1.408e-05, "low": 1.379e-05, "close": 1.404e-05, "volume": 15657764357.0, "close_time": 1761191999999, "quote_volume": 218707.74091255, "trades": 1569, "taker_buy_base": 8048514901.0, "taker_buy_quote": 112374.3153537 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 1.403e-05, "high": 1.422e-05, "low": 1.393e-05, "close": 1.415e-05, "volume": 34141417755.0, "close_time": 1761206399999, "quote_volume": 480581.91638079, "trades": 1418, "taker_buy_base": 13547423839.0, "taker_buy_quote": 190527.00915357 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 1.416e-05, "high": 1.429e-05, "low": 1.408e-05, "close": 1.411e-05, "volume": 25406813340.0, "close_time": 1761220799999, "quote_volume": 360859.04950785, "trades": 1093, "taker_buy_base": 10914977270.0, "taker_buy_quote": 155042.6457102 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 1.412e-05, "high": 1.443e-05, "low": 1.396e-05, "close": 1.434e-05, "volume": 46907718652.0, "close_time": 1761235199999, "quote_volume": 667636.28360446, "trades": 2100, "taker_buy_base": 20711503618.0, "taker_buy_quote": 294816.90549177 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 1.434e-05, "high": 1.483e-05, "low": 1.432e-05, "close": 1.458e-05, "volume": 47226468071.0, "close_time": 1761249599999, "quote_volume": 690146.25766775, "trades": 2328, "taker_buy_base": 24326738876.0, "taker_buy_quote": 355703.65752181 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 1.455e-05, "high": 1.457e-05, "low": 1.434e-05, "close": 1.453e-05, "volume": 18046781508.0, "close_time": 1761263999999, "quote_volume": 261257.42690499, "trades": 882, "taker_buy_base": 8055498085.0, "taker_buy_quote": 116688.98753753 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 1.455e-05, "high": 1.461e-05, "low": 1.434e-05, "close": 1.441e-05, "volume": 10390716826.0, "close_time": 1761278399999, "quote_volume": 150352.72648321, "trades": 660, "taker_buy_base": 4690982197.0, "taker_buy_quote": 67964.9774537 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 1.44e-05, "high": 1.486e-05, "low": 1.437e-05, "close": 1.471e-05, "volume": 26737931461.0, "close_time": 1761292799999, "quote_volume": 393066.39961209, "trades": 1559, "taker_buy_base": 12734986478.0, "taker_buy_quote": 187321.00853934 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 1.471e-05, "high": 1.484e-05, "low": 1.452e-05, "close": 1.473e-05, "volume": 12085228243.0, "close_time": 1761307199999, "quote_volume": 177503.50866105, "trades": 851, "taker_buy_base": 6104119338.0, "taker_buy_quote": 89762.3620638 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 1.473e-05, "high": 1.508e-05, "low": 1.438e-05, "close": 1.447e-05, "volume": 57368609182.0, "close_time": 1761321599999, "quote_volume": 848382.22138547, "trades": 3060, "taker_buy_base": 28839880732.0, "taker_buy_quote": 426957.54462051 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 1.447e-05, "high": 1.475e-05, "low": 1.435e-05, "close": 1.472e-05, "volume": 17655292378.0, "close_time": 1761335999999, "quote_volume": 256037.81201259, "trades": 1204, "taker_buy_base": 10041783182.0, "taker_buy_quote": 145619.17054738 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 1.47e-05, "high": 1.497e-05, "low": 1.469e-05, "close": 1.488e-05, "volume": 18906392426.0, "close_time": 1761350399999, "quote_volume": 280878.20316431, "trades": 1079, "taker_buy_base": 9393813107.0, "taker_buy_quote": 139596.78195584 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 1.489e-05, "high": 1.49e-05, "low": 1.477e-05, "close": 1.481e-05, "volume": 8010353956.0, "close_time": 1761364799999, "quote_volume": 118783.29864264, "trades": 689, "taker_buy_base": 4955181725.0, "taker_buy_quote": 73501.17915645 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 1.48e-05, "high": 1.488e-05, "low": 1.464e-05, "close": 1.466e-05, "volume": 13338610122.0, "close_time": 1761379199999, "quote_volume": 196363.97583852, "trades": 920, "taker_buy_base": 4682015998.0, "taker_buy_quote": 68924.46862716 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 1.466e-05, "high": 1.48e-05, "low": 1.458e-05, "close": 1.478e-05, "volume": 12510336501.0, "close_time": 1761393599999, "quote_volume": 183704.45936431, "trades": 759, "taker_buy_base": 4626566250.0, "taker_buy_quote": 68008.2690015 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 1.478e-05, "high": 1.486e-05, "low": 1.469e-05, "close": 1.48e-05, "volume": 10997680814.0, "close_time": 1761407999999, "quote_volume": 162421.75502928, "trades": 794, "taker_buy_base": 3849673765.0, "taker_buy_quote": 56802.20832425 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 1.481e-05, "high": 1.499e-05, "low": 1.475e-05, "close": 1.492e-05, "volume": 30213167630.0, "close_time": 1761422399999, "quote_volume": 449625.76340546, "trades": 1103, "taker_buy_base": 14984564373.0, "taker_buy_quote": 222787.80609695 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 1.494e-05, "high": 1.499e-05, "low": 1.486e-05, "close": 1.487e-05, "volume": 6368871024.0, "close_time": 1761436799999, "quote_volume": 95036.8695366, "trades": 483, "taker_buy_base": 2963305412.0, "taker_buy_quote": 44252.91807649 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 1.488e-05, "high": 1.49e-05, "low": 1.462e-05, "close": 1.465e-05, "volume": 12885266811.0, "close_time": 1761451199999, "quote_volume": 190107.05474731, "trades": 674, "taker_buy_base": 5716939985.0, "taker_buy_quote": 84307.28420825 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 1.465e-05, "high": 1.487e-05, "low": 1.465e-05, "close": 1.485e-05, "volume": 5995435555.0, "close_time": 1761465599999, "quote_volume": 88656.3753597, "trades": 567, "taker_buy_base": 2917883316.0, "taker_buy_quote": 43119.30929565 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 1.485e-05, "high": 1.526e-05, "low": 1.481e-05, "close": 1.518e-05, "volume": 27545062241.0, "close_time": 1761479999999, "quote_volume": 414657.08446394, "trades": 1801, "taker_buy_base": 14179197349.0, "taker_buy_quote": 213550.42266724 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 1.519e-05, "high": 1.539e-05, "low": 1.515e-05, "close": 1.526e-05, "volume": 31705766939.0, "close_time": 1761494399999, "quote_volume": 483396.92901521, "trades": 1788, "taker_buy_base": 15796310762.0, "taker_buy_quote": 240915.45097304 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 1.526e-05, "high": 1.526e-05, "low": 1.513e-05, "close": 1.52e-05, "volume": 12029597539.0, "close_time": 1761508799999, "quote_volume": 182812.74883717, "trades": 925, "taker_buy_base": 5812009711.0, "taker_buy_quote": 88403.23269351 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 1.516e-05, "high": 1.555e-05, "low": 1.504e-05, "close": 1.535e-05, "volume": 25788561690.0, "close_time": 1761523199999, "quote_volume": 395149.28430834, "trades": 1817, "taker_buy_base": 12993708263.0, "taker_buy_quote": 199538.87277131 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 1.535e-05, "high": 1.566e-05, "low": 1.533e-05, "close": 1.545e-05, "volume": 10665389278.0, "close_time": 1761537599999, "quote_volume": 165522.46128333, "trades": 1261, "taker_buy_base": 5999796480.0, "taker_buy_quote": 93125.52374105 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 1.545e-05, "high": 1.579e-05, "low": 1.526e-05, "close": 1.535e-05, "volume": 18438765042.0, "close_time": 1761551999999, "quote_volume": 286102.99450472, "trades": 1930, "taker_buy_base": 7861446525.0, "taker_buy_quote": 122318.40341388 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 1.537e-05, "high": 1.538e-05, "low": 1.493e-05, "close": 1.51e-05, "volume": 45962295752.0, "close_time": 1761566399999, "quote_volume": 693439.11259813, "trades": 2481, "taker_buy_base": 21022234421.0, "taker_buy_quote": 317308.48815774 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 1.511e-05, "high": 1.512e-05, "low": 1.481e-05, "close": 1.503e-05, "volume": 19435762466.0, "close_time": 1761580799999, "quote_volume": 290881.01494504, "trades": 1911, "taker_buy_base": 10390672452.0, "taker_buy_quote": 155629.72144076 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 1.504e-05, "high": 1.543e-05, "low": 1.504e-05, "close": 1.509e-05, "volume": 23786332503.0, "close_time": 1761595199999, "quote_volume": 363266.88992435, "trades": 1611, "taker_buy_base": 10548988407.0, "taker_buy_quote": 161098.3485046 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 1.509e-05, "high": 1.509e-05, "low": 1.475e-05, "close": 1.484e-05, "volume": 18225605640.0, "close_time": 1761609599999, "quote_volume": 272529.27248714, "trades": 1567, "taker_buy_base": 7943723765.0, "taker_buy_quote": 118850.74283779 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 1.484e-05, "high": 1.496e-05, "low": 1.472e-05, "close": 1.479e-05, "volume": 7662423177.0, "close_time": 1761623999999, "quote_volume": 113565.03746616, "trades": 1166, "taker_buy_base": 3344483459.0, "taker_buy_quote": 49638.12140353 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 1.478e-05, "high": 1.503e-05, "low": 1.464e-05, "close": 1.481e-05, "volume": 12029890874.0, "close_time": 1761638399999, "quote_volume": 178488.90818065, "trades": 1824, "taker_buy_base": 5059393654.0, "taker_buy_quote": 75095.7641951 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 1.481e-05, "high": 1.494e-05, "low": 1.476e-05, "close": 1.481e-05, "volume": 12260202730.0, "close_time": 1761652799999, "quote_volume": 182048.41223972, "trades": 1295, "taker_buy_base": 6751866808.0, "taker_buy_quote": 100242.2518483 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 1.481e-05, "high": 1.514e-05, "low": 1.455e-05, "close": 1.489e-05, "volume": 29333330016.0, "close_time": 1761667199999, "quote_volume": 436237.00449514, "trades": 3065, "taker_buy_base": 14174496293.0, "taker_buy_quote": 210877.27346244 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 1.488e-05, "high": 1.508e-05, "low": 1.447e-05, "close": 1.456e-05, "volume": 19849264889.0, "close_time": 1761681599999, "quote_volume": 293670.06520239, "trades": 3001, "taker_buy_base": 8741135359.0, "taker_buy_quote": 129686.95747575 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 1.454e-05, "high": 1.456e-05, "low": 1.411e-05, "close": 1.437e-05, "volume": 41464876160.0, "close_time": 1761695999999, "quote_volume": 594149.84282682, "trades": 4480, "taker_buy_base": 19313154458.0, "taker_buy_quote": 276909.41732643 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 1.435e-05, "high": 1.441e-05, "low": 1.421e-05, "close": 1.422e-05, "volume": 5761550620.0, "close_time": 1761710399999, "quote_volume": 82428.59395232, "trades": 808, "taker_buy_base": 3015116479.0, "taker_buy_quote": 43120.40365258 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 1.424e-05, "high": 1.436e-05, "low": 1.423e-05, "close": 1.434e-05, "volume": 7822687292.0, "close_time": 1761724799999, "quote_volume": 111856.88457066, "trades": 753, "taker_buy_base": 3186553931.0, "taker_buy_quote": 45529.08002658 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 1.432e-05, "high": 1.464e-05, "low": 1.418e-05, "close": 1.461e-05, "volume": 20317376571.0, "close_time": 1761739199999, "quote_volume": 292517.48027552, "trades": 1439, "taker_buy_base": 12566238242.0, "taker_buy_quote": 180837.05217903 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 1.462e-05, "high": 1.49e-05, "low": 1.446e-05, "close": 1.452e-05, "volume": 39047888647.0, "close_time": 1761753599999, "quote_volume": 573868.84809178, "trades": 2980, "taker_buy_base": 17993462739.0, "taker_buy_quote": 264620.59693386 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 1.45e-05, "high": 1.512e-05, "low": 1.419e-05, "close": 1.481e-05, "volume": 148111826628.0, "close_time": 1761767999999, "quote_volume": 2172769.65409187, "trades": 9614, "taker_buy_base": 70482756707.0, "taker_buy_quote": 1034184.84140533 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 1.483e-05, "high": 1.522e-05, "low": 1.445e-05, "close": 1.451e-05, "volume": 58221453720.0, "close_time": 1761782399999, "quote_volume": 871308.83586706, "trades": 3381, "taker_buy_base": 28774847657.0, "taker_buy_quote": 431560.86692875 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 1.45e-05, "high": 1.46e-05, "low": 1.434e-05, "close": 1.444e-05, "volume": 17845113390.0, "close_time": 1761796799999, "quote_volume": 258492.32603103, "trades": 2550, "taker_buy_base": 9863000877.0, "taker_buy_quote": 142933.14478467 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 1.442e-05, "high": 1.447e-05, "low": 1.38e-05, "close": 1.443e-05, "volume": 43716074979.0, "close_time": 1761811199999, "quote_volume": 616053.6330878, "trades": 5790, "taker_buy_base": 20783304483.0, "taker_buy_quote": 293039.66115466 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 1.443e-05, "high": 1.443e-05, "low": 1.395e-05, "close": 1.395e-05, "volume": 19240718164.0, "close_time": 1761825599999, "quote_volume": 271434.93404633, "trades": 1716, "taker_buy_base": 9192701973.0, "taker_buy_quote": 129861.14085109 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 1.396e-05, "high": 1.399e-05, "low": 1.326e-05, "close": 1.331e-05, "volume": 74490256520.0, "close_time": 1761839999999, "quote_volume": 1010932.06860673, "trades": 4887, "taker_buy_base": 25494957494.0, "taker_buy_quote": 346394.00906842 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 1.331e-05, "high": 1.34e-05, "low": 1.278e-05, "close": 1.28e-05, "volume": 55776190303.0, "close_time": 1761854399999, "quote_volume": 731329.67362259, "trades": 3872, "taker_buy_base": 22529717362.0, "taker_buy_quote": 295866.92866362 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 1.282e-05, "high": 1.313e-05, "low": 1.279e-05, "close": 1.312e-05, "volume": 34092555737.0, "close_time": 1761868799999, "quote_volume": 442460.93327467, "trades": 1922, "taker_buy_base": 21886359987.0, "taker_buy_quote": 284285.08240432 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 1.313e-05, "high": 1.349e-05, "low": 1.309e-05, "close": 1.33e-05, "volume": 15458502547.0, "close_time": 1761883199999, "quote_volume": 205650.73297664, "trades": 1445, "taker_buy_base": 8612333081.0, "taker_buy_quote": 114408.01348459 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 1.331e-05, "high": 1.363e-05, "low": 1.33e-05, "close": 1.359e-05, "volume": 22823035467.0, "close_time": 1761897599999, "quote_volume": 308332.67516783, "trades": 1094, "taker_buy_base": 10239340307.0, "taker_buy_quote": 138232.19689503 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 1.355e-05, "high": 1.374e-05, "low": 1.343e-05, "close": 1.373e-05, "volume": 12663042225.0, "close_time": 1761911999999, "quote_volume": 171784.46002405, "trades": 1247, "taker_buy_base": 6361597800.0, "taker_buy_quote": 86312.09406901 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 1.372e-05, "high": 1.415e-05, "low": 1.357e-05, "close": 1.405e-05, "volume": 67721278548.0, "close_time": 1761926399999, "quote_volume": 938514.70051248, "trades": 4006, "taker_buy_base": 38720116789.0, "taker_buy_quote": 536746.90037897 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 1.404e-05, "high": 1.44e-05, "low": 1.372e-05, "close": 1.437e-05, "volume": 58898688619.0, "close_time": 1761940799999, "quote_volume": 824553.04784221, "trades": 3817, "taker_buy_base": 29332745078.0, "taker_buy_quote": 410943.45728107 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 1.434e-05, "high": 1.438e-05, "low": 1.392e-05, "close": 1.396e-05, "volume": 26224990271.0, "close_time": 1761955199999, "quote_volume": 370188.27507671, "trades": 1772, "taker_buy_base": 10670205297.0, "taker_buy_quote": 150551.92112832 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 1.397e-05, "high": 1.419e-05, "low": 1.38e-05, "close": 1.415e-05, "volume": 19079131059.0, "close_time": 1761969599999, "quote_volume": 266971.31334315, "trades": 1433, "taker_buy_base": 9647074555.0, "taker_buy_quote": 135082.89771141 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 1.416e-05, "high": 1.423e-05, "low": 1.392e-05, "close": 1.42e-05, "volume": 10958880871.0, "close_time": 1761983999999, "quote_volume": 154467.82117088, "trades": 1420, "taker_buy_base": 6338965794.0, "taker_buy_quote": 89414.61375642 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 1.419e-05, "high": 1.435e-05, "low": 1.415e-05, "close": 1.431e-05, "volume": 20808923596.0, "close_time": 1761998399999, "quote_volume": 296033.89532275, "trades": 1493, "taker_buy_base": 8851371323.0, "taker_buy_quote": 126011.72570023 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 1.431e-05, "high": 1.432e-05, "low": 1.407e-05, "close": 1.422e-05, "volume": 23420700332.0, "close_time": 1762012799999, "quote_volume": 332382.46908443, "trades": 3094, "taker_buy_base": 10156239048.0, "taker_buy_quote": 144373.3667277 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 1.421e-05, "high": 1.434e-05, "low": 1.417e-05, "close": 1.423e-05, "volume": 17899887542.0, "close_time": 1762027199999, "quote_volume": 255154.34665694, "trades": 1279, "taker_buy_base": 8098895866.0, "taker_buy_quote": 115505.3947256 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 1.424e-05, "high": 1.437e-05, "low": 1.411e-05, "close": 1.424e-05, "volume": 13535064959.0, "close_time": 1762041599999, "quote_volume": 192762.16034593, "trades": 864, "taker_buy_base": 6052964645.0, "taker_buy_quote": 86248.7615096 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 1.42e-05, "high": 1.429e-05, "low": 1.408e-05, "close": 1.412e-05, "volume": 11966500690.0, "close_time": 1762055999999, "quote_volume": 169760.8396872, "trades": 888, "taker_buy_base": 6066235084.0, "taker_buy_quote": 86044.00961999 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 1.413e-05, "high": 1.439e-05, "low": 1.408e-05, "close": 1.432e-05, "volume": 17149998091.0, "close_time": 1762070399999, "quote_volume": 244751.70878581, "trades": 1192, "taker_buy_base": 8349645895.0, "taker_buy_quote": 119275.27024519 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 1.433e-05, "high": 1.434e-05, "low": 1.402e-05, "close": 1.424e-05, "volume": 24010898060.0, "close_time": 1762084799999, "quote_volume": 339985.12279233, "trades": 1546, "taker_buy_base": 9471485027.0, "taker_buy_quote": 134201.55489125 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 1.424e-05, "high": 1.426e-05, "low": 1.371e-05, "close": 1.376e-05, "volume": 29467779055.0, "close_time": 1762099199999, "quote_volume": 410326.55305184, "trades": 1856, "taker_buy_base": 11291267242.0, "taker_buy_quote": 157432.80203661 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 1.375e-05, "high": 1.384e-05, "low": 1.358e-05, "close": 1.373e-05, "volume": 14874990076.0, "close_time": 1762113599999, "quote_volume": 204022.59547072, "trades": 1146, "taker_buy_base": 6676135893.0, "taker_buy_quote": 91668.00257405 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 1.374e-05, "high": 1.438e-05, "low": 1.367e-05, "close": 1.432e-05, "volume": 22821002958.0, "close_time": 1762127999999, "quote_volume": 321257.80030499, "trades": 1803, "taker_buy_base": 14660093798.0, "taker_buy_quote": 206913.76836237 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 1.431e-05, "high": 1.436e-05, "low": 1.312e-05, "close": 1.316e-05, "volume": 29414819670.0, "close_time": 1762142399999, "quote_volume": 401947.09660523, "trades": 3173, "taker_buy_base": 11956190224.0, "taker_buy_quote": 163688.51556268 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 1.315e-05, "high": 1.334e-05, "low": 1.28e-05, "close": 1.305e-05, "volume": 56265183690.0, "close_time": 1762156799999, "quote_volume": 733552.77322029, "trades": 3420, "taker_buy_base": 22573369270.0, "taker_buy_quote": 294526.39020271 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 1.305e-05, "high": 1.331e-05, "low": 1.287e-05, "close": 1.304e-05, "volume": 34372718739.0, "close_time": 1762171199999, "quote_volume": 448847.94251836, "trades": 1978, "taker_buy_base": 13695431667.0, "taker_buy_quote": 179185.80959588 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 1.304e-05, "high": 1.314e-05, "low": 1.178e-05, "close": 1.206e-05, "volume": 125055770966.0, "close_time": 1762185599999, "quote_volume": 1556726.69878445, "trades": 5888, "taker_buy_base": 52055774465.0, "taker_buy_quote": 647863.1602583 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 1.207e-05, "high": 1.26e-05, "low": 1.196e-05, "close": 1.205e-05, "volume": 58388463510.0, "close_time": 1762199999999, "quote_volume": 717732.13468037, "trades": 3958, "taker_buy_base": 26017279312.0, "taker_buy_quote": 319871.65116652 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 1.205e-05, "high": 1.208e-05, "low": 1.169e-05, "close": 1.195e-05, "volume": 85448689972.0, "close_time": 1762214399999, "quote_volume": 1014598.43908213, "trades": 3663, "taker_buy_base": 31566376070.0, "taker_buy_quote": 375089.43797659 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 1.194e-05, "high": 1.237e-05, "low": 1.185e-05, "close": 1.223e-05, "volume": 27521818601.0, "close_time": 1762228799999, "quote_volume": 336240.38355651, "trades": 1725, "taker_buy_base": 14745783313.0, "taker_buy_quote": 180285.00870545 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 1.223e-05, "high": 1.234e-05, "low": 1.14e-05, "close": 1.151e-05, "volume": 83955361276.0, "close_time": 1762243199999, "quote_volume": 982957.79166991, "trades": 4224, "taker_buy_base": 38343546681.0, "taker_buy_quote": 447979.65190683 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 1.154e-05, "high": 1.193e-05, "low": 1.146e-05, "close": 1.186e-05, "volume": 32280598424.0, "close_time": 1762257599999, "quote_volume": 378732.74058, "trades": 2111, "taker_buy_base": 15887079542.0, "taker_buy_quote": 186391.55366394 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 1.184e-05, "high": 1.213e-05, "low": 1.157e-05, "close": 1.179e-05, "volume": 48931144023.0, "close_time": 1762271999999, "quote_volume": 580352.50361966, "trades": 2679, "taker_buy_base": 28166740086.0, "taker_buy_quote": 334194.7786738 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 1.18e-05, "high": 1.188e-05, "low": 1.124e-05, "close": 1.144e-05, "volume": 68889453495.0, "close_time": 1762286399999, "quote_volume": 796376.74718653, "trades": 4755, "taker_buy_base": 32631331236.0, "taker_buy_quote": 378118.52092086 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 1.145e-05, "high": 1.165e-05, "low": 1.073e-05, "close": 1.148e-05, "volume": 146636738224.0, "close_time": 1762300799999, "quote_volume": 1641657.03625938, "trades": 7135, "taker_buy_base": 64895816556.0, "taker_buy_quote": 727037.29302258 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 1.146e-05, "high": 1.192e-05, "low": 1.084e-05, "close": 1.188e-05, "volume": 49426214643.0, "close_time": 1762315199999, "quote_volume": 561962.6573491, "trades": 4147, "taker_buy_base": 23442450819.0, "taker_buy_quote": 266732.72652197 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 1.188e-05, "high": 1.203e-05, "low": 1.18e-05, "close": 1.186e-05, "volume": 18389641167.0, "close_time": 1762329599999, "quote_volume": 218657.97342669, "trades": 1642, "taker_buy_base": 8258755445.0, "taker_buy_quote": 98320.67911979 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 1.185e-05, "high": 1.197e-05, "low": 1.16e-05, "close": 1.197e-05, "volume": 18646027181.0, "close_time": 1762343999999, "quote_volume": 219440.30240646, "trades": 2015, "taker_buy_base": 10145500483.0, "taker_buy_quote": 119543.43769823 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 1.197e-05, "high": 1.223e-05, "low": 1.196e-05, "close": 1.22e-05, "volume": 38556131336.0, "close_time": 1762358399999, "quote_volume": 465992.05867334, "trades": 2931, "taker_buy_base": 17088496313.0, "taker_buy_quote": 206807.5502287 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 1.222e-05, "high": 1.237e-05, "low": 1.199e-05, "close": 1.229e-05, "volume": 21963045823.0, "close_time": 1762372799999, "quote_volume": 268393.45796774, "trades": 1747, "taker_buy_base": 10640786004.0, "taker_buy_quote": 130158.86796007 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 1.229e-05, "high": 1.237e-05, "low": 1.221e-05, "close": 1.226e-05, "volume": 23469095103.0, "close_time": 1762387199999, "quote_volume": 288222.91710876, "trades": 1131, "taker_buy_base": 9305848414.0, "taker_buy_quote": 114372.9042866 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 1.227e-05, "high": 1.253e-05, "low": 1.217e-05, "close": 1.251e-05, "volume": 45285953042.0, "close_time": 1762401599999, "quote_volume": 556003.8747233, "trades": 2030, "taker_buy_base": 22204776195.0, "taker_buy_quote": 272674.9580206 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 1.25e-05, "high": 1.254e-05, "low": 1.222e-05, "close": 1.227e-05, "volume": 28372709094.0, "close_time": 1762415999999, "quote_volume": 349501.82536915, "trades": 1576, "taker_buy_base": 12544296227.0, "taker_buy_quote": 154472.19068243 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 1.227e-05, "high": 1.228e-05, "low": 1.191e-05, "close": 1.202e-05, "volume": 27653714439.0, "close_time": 1762430399999, "quote_volume": 334125.95151362, "trades": 1262, "taker_buy_base": 10099533004.0, "taker_buy_quote": 122140.35405681 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 1.205e-05, "high": 1.22e-05, "low": 1.165e-05, "close": 1.173e-05, "volume": 43739633721.0, "close_time": 1762444799999, "quote_volume": 519293.04361307, "trades": 2449, "taker_buy_base": 14841511381.0, "taker_buy_quote": 176643.81544601 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 1.173e-05, "high": 1.205e-05, "low": 1.15e-05, "close": 1.194e-05, "volume": 56693291311.0, "close_time": 1762459199999, "quote_volume": 666241.73750467, "trades": 3065, "taker_buy_base": 24645288375.0, "taker_buy_quote": 290033.6902905 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 1.196e-05, "high": 1.21e-05, "low": 1.18e-05, "close": 1.198e-05, "volume": 19238191953.0, "close_time": 1762473599999, "quote_volume": 229727.26108295, "trades": 1342, "taker_buy_base": 7220342362.0, "taker_buy_quote": 86230.7001812 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 1.198e-05, "high": 1.229e-05, "low": 1.196e-05, "close": 1.216e-05, "volume": 24630608892.0, "close_time": 1762487999999, "quote_volume": 298211.56143844, "trades": 2255, "taker_buy_base": 9974179914.0, "taker_buy_quote": 121075.55221938 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 1.216e-05, "high": 1.244e-05, "low": 1.207e-05, "close": 1.242e-05, "volume": 25815741590.0, "close_time": 1762502399999, "quote_volume": 316790.69326129, "trades": 1505, "taker_buy_base": 11068708398.0, "taker_buy_quote": 136007.05377725 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 1.242e-05, "high": 1.244e-05, "low": 1.19e-05, "close": 1.206e-05, "volume": 47422727371.0, "close_time": 1762516799999, "quote_volume": 578125.8255653, "trades": 2382, "taker_buy_base": 20887950582.0, "taker_buy_quote": 254623.82629679 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 1.208e-05, "high": 1.248e-05, "low": 1.179e-05, "close": 1.246e-05, "volume": 65377805287.0, "close_time": 1762531199999, "quote_volume": 791441.55986705, "trades": 3944, "taker_buy_base": 29539799608.0, "taker_buy_quote": 358343.99633314 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 1.244e-05, "high": 1.384e-05, "low": 1.241e-05, "close": 1.374e-05, "volume": 136399873271.0, "close_time": 1762545599999, "quote_volume": 1825522.19881286, "trades": 7491, "taker_buy_base": 68629955846.0, "taker_buy_quote": 918968.3858744 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 1.375e-05, "high": 1.381e-05, "low": 1.329e-05, "close": 1.332e-05, "volume": 46128331361.0, "close_time": 1762559999999, "quote_volume": 629047.86107286, "trades": 2371, "taker_buy_base": 23614399530.0, "taker_buy_quote": 322814.47488851 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 1.333e-05, "high": 1.361e-05, "low": 1.319e-05, "close": 1.319e-05, "volume": 19891316350.0, "close_time": 1762574399999, "quote_volume": 266742.55712978, "trades": 2479, "taker_buy_base": 10586944932.0, "taker_buy_quote": 142260.9295901 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 1.319e-05, "high": 1.342e-05, "low": 1.285e-05, "close": 1.3e-05, "volume": 17889946538.0, "close_time": 1762588799999, "quote_volume": 233828.82266096, "trades": 1893, "taker_buy_base": 7642857617.0, "taker_buy_quote": 99814.49168415 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 1.3e-05, "high": 1.33e-05, "low": 1.29e-05, "close": 1.318e-05, "volume": 15064071454.0, "close_time": 1762603199999, "quote_volume": 197696.07200696, "trades": 2055, "taker_buy_base": 8573290740.0, "taker_buy_quote": 112479.53476349 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 1.319e-05, "high": 1.325e-05, "low": 1.274e-05, "close": 1.282e-05, "volume": 46686178029.0, "close_time": 1762617599999, "quote_volume": 611205.24480924, "trades": 3131, "taker_buy_base": 15370141334.0, "taker_buy_quote": 200283.66420714 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 1.282e-05, "high": 1.291e-05, "low": 1.269e-05, "close": 1.284e-05, "volume": 22252509693.0, "close_time": 1762631999999, "quote_volume": 285591.90276112, "trades": 1530, "taker_buy_base": 11587307801.0, "taker_buy_quote": 148799.76135397 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 1.285e-05, "high": 1.297e-05, "low": 1.277e-05, "close": 1.293e-05, "volume": 15591229146.0, "close_time": 1762646399999, "quote_volume": 201342.7105844, "trades": 575, "taker_buy_base": 10484607598.0, "taker_buy_quote": 135430.0615983 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 1.292e-05, "high": 1.295e-05, "low": 1.241e-05, "close": 1.246e-05, "volume": 29379361288.0, "close_time": 1762660799999, "quote_volume": 370834.09757346, "trades": 1952, "taker_buy_base": 8108050559.0, "taker_buy_quote": 102726.10306625 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 1.246e-05, "high": 1.268e-05, "low": 1.246e-05, "close": 1.267e-05, "volume": 15589163617.0, "close_time": 1762675199999, "quote_volume": 195521.2846942, "trades": 1085, "taker_buy_base": 9402480250.0, "taker_buy_quote": 117910.39462307 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 1.267e-05, "high": 1.274e-05, "low": 1.236e-05, "close": 1.261e-05, "volume": 32735022931.0, "close_time": 1762689599999, "quote_volume": 411216.86306987, "trades": 1862, "taker_buy_base": 15555051569.0, "taker_buy_quote": 195629.4368362 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 1.26e-05, "high": 1.316e-05, "low": 1.258e-05, "close": 1.303e-05, "volume": 61097702412.0, "close_time": 1762703999999, "quote_volume": 792621.51566329, "trades": 3312, "taker_buy_base": 29977935164.0, "taker_buy_quote": 389422.40730384 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 1.305e-05, "high": 1.318e-05, "low": 1.285e-05, "close": 1.318e-05, "volume": 22104887705.0, "close_time": 1762718399999, "quote_volume": 287658.72517384, "trades": 1631, "taker_buy_base": 9908372724.0, "taker_buy_quote": 129238.5616156 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 1.319e-05, "high": 1.323e-05, "low": 1.287e-05, "close": 1.293e-05, "volume": 36652051518.0, "close_time": 1762732799999, "quote_volume": 475389.61505947, "trades": 1577, "taker_buy_base": 25477761870.0, "taker_buy_quote": 330448.02856748 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 1.293e-05, "high": 1.326e-05, "low": 1.281e-05, "close": 1.317e-05, "volume": 20827733909.0, "close_time": 1762747199999, "quote_volume": 272295.0255099, "trades": 1557, "taker_buy_base": 10392855262.0, "taker_buy_quote": 135943.82959122 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 1.319e-05, "high": 1.339e-05, "low": 1.313e-05, "close": 1.326e-05, "volume": 20781924579.0, "close_time": 1762761599999, "quote_volume": 275628.75589942, "trades": 1125, "taker_buy_base": 11223886954.0, "taker_buy_quote": 148967.54521928 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 1.327e-05, "high": 1.344e-05, "low": 1.308e-05, "close": 1.333e-05, "volume": 32959074091.0, "close_time": 1762775999999, "quote_volume": 436783.94127771, "trades": 1998, "taker_buy_base": 12351391138.0, "taker_buy_quote": 164166.783613 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 1.334e-05, "high": 1.35e-05, "low": 1.305e-05, "close": 1.323e-05, "volume": 68613824666.0, "close_time": 1762790399999, "quote_volume": 910810.18916172, "trades": 4016, "taker_buy_base": 34246288105.0, "taker_buy_quote": 454975.56897182 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 1.324e-05, "high": 1.343e-05, "low": 1.303e-05, "close": 1.331e-05, "volume": 24861608724.0, "close_time": 1762804799999, "quote_volume": 328660.9221307, "trades": 2056, "taker_buy_base": 11840617532.0, "taker_buy_quote": 156581.2615921 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 1.333e-05, "high": 1.373e-05, "low": 1.323e-05, "close": 1.349e-05, "volume": 40496030452.0, "close_time": 1762819199999, "quote_volume": 544804.32021924, "trades": 2429, "taker_buy_base": 13786852055.0, "taker_buy_quote": 185528.80890004 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 1.351e-05, "high": 1.375e-05, "low": 1.32e-05, "close": 1.351e-05, "volume": 34816528950.0, "close_time": 1762833599999, "quote_volume": 469900.621309, "trades": 3117, "taker_buy_base": 14652957417.0, "taker_buy_quote": 197806.04524018 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 1.353e-05, "high": 1.354e-05, "low": 1.294e-05, "close": 1.294e-05, "volume": 33615057879.0, "close_time": 1762847999999, "quote_volume": 442077.66400227, "trades": 2838, "taker_buy_base": 15117394756.0, "taker_buy_quote": 198771.15773774 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 1.294e-05, "high": 1.312e-05, "low": 1.291e-05, "close": 1.297e-05, "volume": 16829269441.0, "close_time": 1762862399999, "quote_volume": 218520.62884273, "trades": 1278, "taker_buy_base": 6941188830.0, "taker_buy_quote": 90168.93494446 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 1.299e-05, "high": 1.312e-05, "low": 1.278e-05, "close": 1.29e-05, "volume": 29980438757.0, "close_time": 1762876799999, "quote_volume": 387552.83280632, "trades": 2040, "taker_buy_base": 12276886846.0, "taker_buy_quote": 158849.69084311 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 1.289e-05, "high": 1.297e-05, "low": 1.261e-05, "close": 1.262e-05, "volume": 25770988369.0, "close_time": 1762891199999, "quote_volume": 329159.60725721, "trades": 1802, "taker_buy_base": 10659972562.0, "taker_buy_quote": 136486.56723147 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 1.262e-05, "high": 1.264e-05, "low": 1.225e-05, "close": 1.23e-05, "volume": 48599198260.0, "close_time": 1762905599999, "quote_volume": 604556.00253046, "trades": 2429, "taker_buy_base": 17726283647.0, "taker_buy_quote": 220478.62146389 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 1.229e-05, "high": 1.245e-05, "low": 1.22e-05, "close": 1.242e-05, "volume": 43149348201.0, "close_time": 1762919999999, "quote_volume": 532966.79916684, "trades": 3090, "taker_buy_base": 21833137526.0, "taker_buy_quote": 269839.13244013 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 1.243e-05, "high": 1.268e-05, "low": 1.238e-05, "close": 1.254e-05, "volume": 16227034646.0, "close_time": 1762934399999, "quote_volume": 203140.95751806, "trades": 1278, "taker_buy_base": 8647081907.0, "taker_buy_quote": 108303.86798894 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 1.256e-05, "high": 1.301e-05, "low": 1.255e-05, "close": 1.287e-05, "volume": 24149798659.0, "close_time": 1762948799999, "quote_volume": 310061.79700357, "trades": 1724, "taker_buy_base": 10511249243.0, "taker_buy_quote": 134934.16420423 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 1.288e-05, "high": 1.302e-05, "low": 1.243e-05, "close": 1.247e-05, "volume": 44504703841.0, "close_time": 1762963199999, "quote_volume": 566312.58806799, "trades": 2559, "taker_buy_base": 16624564762.0, "taker_buy_quote": 211750.23311102 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 1.247e-05, "high": 1.25e-05, "low": 1.195e-05, "close": 1.211e-05, "volume": 66184224000.0, "close_time": 1762977599999, "quote_volume": 804077.3333424, "trades": 3352, "taker_buy_base": 25644154177.0, "taker_buy_quote": 311443.09208072 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 1.21e-05, "high": 1.228e-05, "low": 1.207e-05, "close": 1.21e-05, "volume": 21977526913.0, "close_time": 1762991999999, "quote_volume": 267088.34517181, "trades": 1120, "taker_buy_base": 9470757988.0, "taker_buy_quote": 115230.56943186 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 1.21e-05, "high": 1.246e-05, "low": 1.2e-05, "close": 1.235e-05, "volume": 17495026130.0, "close_time": 1763006399999, "quote_volume": 214164.40785701, "trades": 1841, "taker_buy_base": 8513320676.0, "taker_buy_quote": 104228.47977253 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 1.235e-05, "high": 1.256e-05, "low": 1.227e-05, "close": 1.238e-05, "volume": 22715209841.0, "close_time": 1763020799999, "quote_volume": 282162.26859613, "trades": 1787, "taker_buy_base": 10357705154.0, "taker_buy_quote": 128634.30016658 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 1.237e-05, "high": 1.25e-05, "low": 1.224e-05, "close": 1.229e-05, "volume": 18782376287.0, "close_time": 1763035199999, "quote_volume": 231492.22373447, "trades": 1333, "taker_buy_base": 8832365516.0, "taker_buy_quote": 108961.58235256 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 1.23e-05, "high": 1.248e-05, "low": 1.207e-05, "close": 1.217e-05, "volume": 43265566270.0, "close_time": 1763049599999, "quote_volume": 530101.45212898, "trades": 2425, "taker_buy_base": 17694609365.0, "taker_buy_quote": 216980.81947738 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 1.216e-05, "high": 1.219e-05, "low": 1.128e-05, "close": 1.134e-05, "volume": 112963999418.0, "close_time": 1763063999999, "quote_volume": 1316337.92227949, "trades": 4899, "taker_buy_base": 47292099504.0, "taker_buy_quote": 551182.99745612 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 1.134e-05, "high": 1.173e-05, "low": 1.12e-05, "close": 1.158e-05, "volume": 38631490753.0, "close_time": 1763078399999, "quote_volume": 438933.81137966, "trades": 2166, "taker_buy_base": 17363477963.0, "taker_buy_quote": 197675.42668908 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 1.157e-05, "high": 1.171e-05, "low": 1.139e-05, "close": 1.142e-05, "volume": 24590145526.0, "close_time": 1763092799999, "quote_volume": 283260.74212322, "trades": 2913, "taker_buy_base": 10771137130.0, "taker_buy_quote": 124051.90922618 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 1.141e-05, "high": 1.156e-05, "low": 1.092e-05, "close": 1.145e-05, "volume": 118662806499.0, "close_time": 1763107199999, "quote_volume": 1325162.47301579, "trades": 4297, "taker_buy_base": 52275600711.0, "taker_buy_quote": 584153.36870928 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 1.147e-05, "high": 1.15e-05, "low": 1.117e-05, "close": 1.128e-05, "volume": 16183469938.0, "close_time": 1763121599999, "quote_volume": 183495.86814367, "trades": 1245, "taker_buy_base": 6570606832.0, "taker_buy_quote": 74565.5012538 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 1.127e-05, "high": 1.145e-05, "low": 1.101e-05, "close": 1.136e-05, "volume": 56946708601.0, "close_time": 1763135999999, "quote_volume": 638592.22538099, "trades": 3287, "taker_buy_base": 25250114497.0, "taker_buy_quote": 283176.43234023 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 1.136e-05, "high": 1.156e-05, "low": 1.122e-05, "close": 1.148e-05, "volume": 22364644770.0, "close_time": 1763150399999, "quote_volume": 254530.74330746, "trades": 1663, "taker_buy_base": 8721903466.0, "taker_buy_quote": 99363.87210151 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 1.15e-05, "high": 1.15e-05, "low": 1.075e-05, "close": 1.101e-05, "volume": 94120046967.0, "close_time": 1763164799999, "quote_volume": 1034113.6410365, "trades": 2880, "taker_buy_base": 35114414213.0, "taker_buy_quote": 385677.2059843 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 1.101e-05, "high": 1.14e-05, "low": 1.1e-05, "close": 1.138e-05, "volume": 12627799910.0, "close_time": 1763179199999, "quote_volume": 141406.72492095, "trades": 1027, "taker_buy_base": 6813244657.0, "taker_buy_quote": 76365.93694868 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 1.138e-05, "high": 1.149e-05, "low": 1.13e-05, "close": 1.132e-05, "volume": 9449412843.0, "close_time": 1763193599999, "quote_volume": 107407.29045018, "trades": 940, "taker_buy_base": 5959887297.0, "taker_buy_quote": 67766.00879775 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 1.13e-05, "high": 1.13e-05, "low": 1.109e-05, "close": 1.114e-05, "volume": 22939663478.0, "close_time": 1763207999999, "quote_volume": 256483.20716667, "trades": 1176, "taker_buy_base": 9209152355.0, "taker_buy_quote": 103049.11707338 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 1.113e-05, "high": 1.131e-05, "low": 1.112e-05, "close": 1.114e-05, "volume": 8078998905.0, "close_time": 1763222399999, "quote_volume": 90643.45692204, "trades": 616, "taker_buy_base": 3527828490.0, "taker_buy_quote": 39588.08691806 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 1.113e-05, "high": 1.126e-05, "low": 1.105e-05, "close": 1.114e-05, "volume": 9782595057.0, "close_time": 1763236799999, "quote_volume": 109060.90093679, "trades": 894, "taker_buy_base": 4729559666.0, "taker_buy_quote": 52823.45508264 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 1.114e-05, "high": 1.115e-05, "low": 1.092e-05, "close": 1.105e-05, "volume": 23532573494.0, "close_time": 1763251199999, "quote_volume": 259488.87400607, "trades": 1174, "taker_buy_base": 7880830886.0, "taker_buy_quote": 86970.31664941 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 1.105e-05, "high": 1.122e-05, "low": 1.085e-05, "close": 1.114e-05, "volume": 11412151860.0, "close_time": 1763265599999, "quote_volume": 125650.84075052, "trades": 1544, "taker_buy_base": 4310852736.0, "taker_buy_quote": 47422.53590785 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 1.114e-05, "high": 1.12e-05, "low": 1.106e-05, "close": 1.118e-05, "volume": 8112555360.0, "close_time": 1763279999999, "quote_volume": 90345.42764694, "trades": 586, "taker_buy_base": 2438287464.0, "taker_buy_quote": 27182.44765095 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 1.118e-05, "high": 1.124e-05, "low": 1.086e-05, "close": 1.093e-05, "volume": 21629015798.0, "close_time": 1763294399999, "quote_volume": 240428.64957805, "trades": 1279, "taker_buy_base": 8206375228.0, "taker_buy_quote": 91276.20251397 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 1.092e-05, "high": 1.098e-05, "low": 1.057e-05, "close": 1.059e-05, "volume": 38096127211.0, "close_time": 1763308799999, "quote_volume": 409853.54691492, "trades": 2053, "taker_buy_base": 12305114695.0, "taker_buy_quote": 132654.60779227 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 1.06e-05, "high": 1.071e-05, "low": 1.029e-05, "close": 1.047e-05, "volume": 75917666092.0, "close_time": 1763323199999, "quote_volume": 795433.68370999, "trades": 4411, "taker_buy_base": 33363927267.0, "taker_buy_quote": 349701.57736913 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 1.048e-05, "high": 1.067e-05, "low": 1.029e-05, "close": 1.06e-05, "volume": 46335839148.0, "close_time": 1763337599999, "quote_volume": 484315.89908065, "trades": 2531, "taker_buy_base": 19071802540.0, "taker_buy_quote": 199536.46628936 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 1.06e-05, "high": 1.075e-05, "low": 1.044e-05, "close": 1.07e-05, "volume": 23486767967.0, "close_time": 1763351999999, "quote_volume": 249509.44514859, "trades": 1336, "taker_buy_base": 13579236842.0, "taker_buy_quote": 144311.47136182 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 1.071e-05, "high": 1.082e-05, "low": 1.067e-05, "close": 1.079e-05, "volume": 14032454985.0, "close_time": 1763366399999, "quote_volume": 150582.95849516, "trades": 1041, "taker_buy_base": 6372141694.0, "taker_buy_quote": 68518.81646504 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 1.081e-05, "high": 1.088e-05, "low": 1.064e-05, "close": 1.069e-05, "volume": 196342416559.0, "close_time": 1763380799999, "quote_volume": 2108958.40034784, "trades": 6038, "taker_buy_base": 39195603819.0, "taker_buy_quote": 420773.65017166 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 1.068e-05, "high": 1.077e-05, "low": 1.019e-05, "close": 1.032e-05, "volume": 68132337183.0, "close_time": 1763395199999, "quote_volume": 715048.30304527, "trades": 3183, "taker_buy_base": 33507793426.0, "taker_buy_quote": 352100.99843707 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 1.034e-05, "high": 1.055e-05, "low": 9.97e-06, "close": 1.002e-05, "volume": 54528260907.0, "close_time": 1763409599999, "quote_volume": 555588.63588162, "trades": 2777, "taker_buy_base": 26498325374.0, "taker_buy_quote": 269984.26785829 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 1e-05, "high": 1.014e-05, "low": 9.93e-06, "close": 1.012e-05, "volume": 41071150330.0, "close_time": 1763423999999, "quote_volume": 411629.73854955, "trades": 1731, "taker_buy_base": 15855510533.0, "taker_buy_quote": 159252.60657811 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 1.012e-05, "high": 1.034e-05, "low": 9.95e-06, "close": 1.024e-05, "volume": 129765545198.0, "close_time": 1763438399999, "quote_volume": 1311856.9309525, "trades": 2928, "taker_buy_base": 90495751177.0, "taker_buy_quote": 914437.52815051 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 1.025e-05, "high": 1.041e-05, "low": 1.01e-05, "close": 1.018e-05, "volume": 43658311408.0, "close_time": 1763452799999, "quote_volume": 446508.87098182, "trades": 1810, "taker_buy_base": 20317320202.0, "taker_buy_quote": 207883.52662013 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 1.018e-05, "high": 1.04e-05, "low": 1.018e-05, "close": 1.029e-05, "volume": 31028978509.0, "close_time": 1763467199999, "quote_volume": 319470.30555238, "trades": 1551, "taker_buy_base": 17767033238.0, "taker_buy_quote": 183008.90887868 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 1.03e-05, "high": 1.05e-05, "low": 1.016e-05, "close": 1.047e-05, "volume": 46581466663.0, "close_time": 1763481599999, "quote_volume": 482198.33305311, "trades": 2036, "taker_buy_base": 22019589831.0, "taker_buy_quote": 228386.56748648 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 1.048e-05, "high": 1.067e-05, "low": 1.046e-05, "close": 1.056e-05, "volume": 50570864306.0, "close_time": 1763495999999, "quote_volume": 534436.82057488, "trades": 2777, "taker_buy_base": 23222738235.0, "taker_buy_quote": 245504.33772893 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 1.057e-05, "high": 1.059e-05, "low": 1.036e-05, "close": 1.048e-05, "volume": 19744584553.0, "close_time": 1763510399999, "quote_volume": 206735.08664164, "trades": 1744, "taker_buy_base": 8420286103.0, "taker_buy_quote": 88293.26834525 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 1.048e-05, "high": 1.051e-05, "low": 1.03e-05, "close": 1.033e-05, "volume": 18033171955.0, "close_time": 1763524799999, "quote_volume": 187477.89044159, "trades": 2556, "taker_buy_base": 7922580376.0, "taker_buy_quote": 82334.66684375 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 1.032e-05, "high": 1.035e-05, "low": 1.01e-05, "close": 1.034e-05, "volume": 21467862254.0, "close_time": 1763539199999, "quote_volume": 220331.6118129, "trades": 2228, "taker_buy_base": 12233000927.0, "taker_buy_quote": 125679.76620744 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 1.034e-05, "high": 1.039e-05, "low": 1.024e-05, "close": 1.026e-05, "volume": 12634793238.0, "close_time": 1763553599999, "quote_volume": 130326.92825501, "trades": 1343, "taker_buy_base": 5670681893.0, "taker_buy_quote": 58433.74130675 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 1.025e-05, "high": 1.04e-05, "low": 1.008e-05, "close": 1.011e-05, "volume": 30364167345.0, "close_time": 1763567999999, "quote_volume": 309756.12999489, "trades": 3234, "taker_buy_base": 16834509420.0, "taker_buy_quote": 171761.04806796 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 1.011e-05, "high": 1.017e-05, "low": 9.49e-06, "close": 9.59e-06, "volume": 151260521010.0, "close_time": 1763582399999, "quote_volume": 1455362.4525476, "trades": 4666, "taker_buy_base": 82442174920.0, "taker_buy_quote": 790047.54849107 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 9.59e-06, "high": 1.011e-05, "low": 9.54e-06, "close": 1.008e-05, "volume": 85270404601.0, "close_time": 1763596799999, "quote_volume": 837064.52927765, "trades": 2784, "taker_buy_base": 43228357841.0, "taker_buy_quote": 423815.73290867 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 1.008e-05, "high": 1.02e-05, "low": 1.002e-05, "close": 1.012e-05, "volume": 28464541207.0, "close_time": 1763611199999, "quote_volume": 288079.02644869, "trades": 1799, "taker_buy_base": 11599669614.0, "taker_buy_quote": 117485.86561305 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 1.012e-05, "high": 1.033e-05, "low": 1.008e-05, "close": 1.032e-05, "volume": 20723106045.0, "close_time": 1763625599999, "quote_volume": 212050.92995965, "trades": 1746, "taker_buy_base": 8655164179.0, "taker_buy_quote": 88573.20782183 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 1.032e-05, "high": 1.033e-05, "low": 1.014e-05, "close": 1.023e-05, "volume": 18440495094.0, "close_time": 1763639999999, "quote_volume": 188704.24434963, "trades": 1332, "taker_buy_base": 6737674768.0, "taker_buy_quote": 68961.81891252 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 1.024e-05, "high": 1.051e-05, "low": 1.015e-05, "close": 1.016e-05, "volume": 79293952883.0, "close_time": 1763654399999, "quote_volume": 822820.19621871, "trades": 3402, "taker_buy_base": 32807712650.0, "taker_buy_quote": 340434.17719578 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 1.016e-05, "high": 1.018e-05, "low": 9.3e-06, "close": 9.58e-06, "volume": 124101047698.0, "close_time": 1763668799999, "quote_volume": 1197190.77016957, "trades": 4468, "taker_buy_base": 48955899032.0, "taker_buy_quote": 471110.35365644 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 9.58e-06, "high": 9.95e-06, "low": 9.44e-06, "close": 9.58e-06, "volume": 44438904076.0, "close_time": 1763683199999, "quote_volume": 428738.78519756, "trades": 1954, "taker_buy_base": 21488314322.0, "taker_buy_quote": 206379.14418578 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 9.58e-06, "high": 9.78e-06, "low": 9.38e-06, "close": 9.5e-06, "volume": 24346861992.0, "close_time": 1763697599999, "quote_volume": 233243.25329429, "trades": 1315, "taker_buy_base": 11085341205.0, "taker_buy_quote": 106122.11947806 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 9.5e-06, "high": 9.6e-06, "low": 8.61e-06, "close": 9.01e-06, "volume": 132343360489.0, "close_time": 1763711999999, "quote_volume": 1198679.73912964, "trades": 4128, "taker_buy_base": 60108728257.0, "taker_buy_quote": 544586.68591778 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 9.01e-06, "high": 9.24e-06, "low": 8.73e-06, "close": 8.75e-06, "volume": 83906731146.0, "close_time": 1763726399999, "quote_volume": 750684.27387304, "trades": 3269, "taker_buy_base": 32200871318.0, "taker_buy_quote": 288114.04649549 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 8.76e-06, "high": 9.22e-06, "low": 8.56e-06, "close": 8.91e-06, "volume": 88309689998.0, "close_time": 1763740799999, "quote_volume": 788073.34804372, "trades": 3507, "taker_buy_base": 39091765402.0, "taker_buy_quote": 348820.99544777 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 8.94e-06, "high": 9.27e-06, "low": 8.77e-06, "close": 8.93e-06, "volume": 84783868885.0, "close_time": 1763755199999, "quote_volume": 763927.30177015, "trades": 3262, "taker_buy_base": 42199910369.0, "taker_buy_quote": 380512.18737937 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 8.92e-06, "high": 9e-06, "low": 8.51e-06, "close": 8.86e-06, "volume": 93152012383.0, "close_time": 1763769599999, "quote_volume": 813731.59239862, "trades": 3307, "taker_buy_base": 38433355926.0, "taker_buy_quote": 336279.9233969 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 8.87e-06, "high": 8.92e-06, "low": 8.72e-06, "close": 8.75e-06, "volume": 40279362800.0, "close_time": 1763783999999, "quote_volume": 356692.8180549, "trades": 1734, "taker_buy_base": 17085429580.0, "taker_buy_quote": 151245.56346678 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 8.75e-06, "high": 8.75e-06, "low": 8.44e-06, "close": 8.68e-06, "volume": 42001717436.0, "close_time": 1763798399999, "quote_volume": 359932.5674673, "trades": 2288, "taker_buy_base": 18822677527.0, "taker_buy_quote": 161481.52034949 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 8.67e-06, "high": 8.73e-06, "low": 8.49e-06, "close": 8.68e-06, "volume": 27110778027.0, "close_time": 1763812799999, "quote_volume": 233058.02171686, "trades": 1988, "taker_buy_base": 14657534672.0, "taker_buy_quote": 125861.12636947 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 8.67e-06, "high": 8.73e-06, "low": 8.46e-06, "close": 8.58e-06, "volume": 30476693854.0, "close_time": 1763827199999, "quote_volume": 261604.09862777, "trades": 1808, "taker_buy_base": 12330922047.0, "taker_buy_quote": 105860.97591687 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 8.56e-06, "high": 8.69e-06, "low": 8.56e-06, "close": 8.63e-06, "volume": 24930451804.0, "close_time": 1763841599999, "quote_volume": 214937.44646763, "trades": 1691, "taker_buy_base": 13677463015.0, "taker_buy_quote": 117909.40844286 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 8.61e-06, "high": 8.83e-06, "low": 8.53e-06, "close": 8.71e-06, "volume": 19181411184.0, "close_time": 1763855999999, "quote_volume": 166185.47614067, "trades": 1230, "taker_buy_base": 11304332685.0, "taker_buy_quote": 97895.63546114 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 8.7e-06, "high": 8.93e-06, "low": 8.65e-06, "close": 8.91e-06, "volume": 18483974956.0, "close_time": 1763870399999, "quote_volume": 162676.59285238, "trades": 1682, "taker_buy_base": 11973556218.0, "taker_buy_quote": 105409.14442629 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 8.92e-06, "high": 9.09e-06, "low": 8.82e-06, "close": 8.89e-06, "volume": 21147048094.0, "close_time": 1763884799999, "quote_volume": 189819.82849192, "trades": 1417, "taker_buy_base": 8865398626.0, "taker_buy_quote": 79652.62271677 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 8.9e-06, "high": 8.98e-06, "low": 8.82e-06, "close": 8.89e-06, "volume": 21093607257.0, "close_time": 1763899199999, "quote_volume": 188035.4326838, "trades": 1153, "taker_buy_base": 9027648091.0, "taker_buy_quote": 80593.5297325 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 8.89e-06, "high": 9.14e-06, "low": 8.81e-06, "close": 9.08e-06, "volume": 29060079019.0, "close_time": 1763913599999, "quote_volume": 260089.90742826, "trades": 1971, "taker_buy_base": 18367158941.0, "taker_buy_quote": 164517.56020326 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 9.08e-06, "high": 9.11e-06, "low": 8.89e-06, "close": 8.99e-06, "volume": 17742104259.0, "close_time": 1763927999999, "quote_volume": 159555.85822556, "trades": 1105, "taker_buy_base": 8291657989.0, "taker_buy_quote": 74645.71383461 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 9e-06, "high": 9.1e-06, "low": 8.85e-06, "close": 8.88e-06, "volume": 13458042447.0, "close_time": 1763942399999, "quote_volume": 120956.52003682, "trades": 822, "taker_buy_base": 7189797571.0, "taker_buy_quote": 64638.8595278 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 8.86e-06, "high": 9.14e-06, "low": 8.74e-06, "close": 9.07e-06, "volume": 20182427855.0, "close_time": 1763956799999, "quote_volume": 179972.65972651, "trades": 1057, "taker_buy_base": 9873455976.0, "taker_buy_quote": 88195.85076358 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 9.05e-06, "high": 9.25e-06, "low": 8.88e-06, "close": 9.07e-06, "volume": 31377643443.0, "close_time": 1763971199999, "quote_volume": 283993.69396741, "trades": 1925, "taker_buy_base": 13912637838.0, "taker_buy_quote": 126224.6272448 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 9.06e-06, "high": 9.11e-06, "low": 8.88e-06, "close": 9.02e-06, "volume": 20860928425.0, "close_time": 1763985599999, "quote_volume": 187347.54695013, "trades": 1161, "taker_buy_base": 10135188198.0, "taker_buy_quote": 91178.79260145 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 9.02e-06, "high": 9.19e-06, "low": 8.92e-06, "close": 9.08e-06, "volume": 30805904942.0, "close_time": 1763999999999, "quote_volume": 279382.50175974, "trades": 1732, "taker_buy_base": 15226620662.0, "taker_buy_quote": 138127.07414167 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 9.1e-06, "high": 9.57e-06, "low": 9.03e-06, "close": 9.48e-06, "volume": 76844567181.0, "close_time": 1764014399999, "quote_volume": 715959.08258776, "trades": 2428, "taker_buy_base": 36420774766.0, "taker_buy_quote": 339224.9888057 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 9.51e-06, "high": 1.029e-05, "low": 9.5e-06, "close": 1.014e-05, "volume": 139326579238.0, "close_time": 1764028799999, "quote_volume": 1393619.14979043, "trades": 5091, "taker_buy_base": 66703132135.0, "taker_buy_quote": 666533.14845684 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 1.014e-05, "high": 1.034e-05, "low": 1.002e-05, "close": 1.017e-05, "volume": 31953944362.0, "close_time": 1764043199999, "quote_volume": 324347.87381594, "trades": 1795, "taker_buy_base": 16658676915.0, "taker_buy_quote": 169219.74702612 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 1.017e-05, "high": 1.017e-05, "low": 9.81e-06, "close": 9.84e-06, "volume": 21401627251.0, "close_time": 1764057599999, "quote_volume": 213387.23928975, "trades": 1294, "taker_buy_base": 9011186869.0, "taker_buy_quote": 90074.43384516 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 9.86e-06, "high": 9.91e-06, "low": 9.69e-06, "close": 9.85e-06, "volume": 20866624439.0, "close_time": 1764071999999, "quote_volume": 204492.32437547, "trades": 1156, "taker_buy_base": 8626086892.0, "taker_buy_quote": 84677.29581572 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 9.84e-06, "high": 9.86e-06, "low": 9.38e-06, "close": 9.64e-06, "volume": 64337777348.0, "close_time": 1764086399999, "quote_volume": 615834.3788816, "trades": 2525, "taker_buy_base": 19393187282.0, "taker_buy_quote": 186339.88177867 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 9.63e-06, "high": 9.86e-06, "low": 9.52e-06, "close": 9.7e-06, "volume": 28879065489.0, "close_time": 1764100799999, "quote_volume": 279897.40349068, "trades": 1579, "taker_buy_base": 13377279409.0, "taker_buy_quote": 129873.4584982 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 9.71e-06, "high": 9.84e-06, "low": 9.56e-06, "close": 9.76e-06, "volume": 15232157726.0, "close_time": 1764115199999, "quote_volume": 147809.10809053, "trades": 903, "taker_buy_base": 5624049138.0, "taker_buy_quote": 54474.96013468 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 9.75e-06, "high": 9.8e-06, "low": 9.66e-06, "close": 9.68e-06, "volume": 12789040215.0, "close_time": 1764129599999, "quote_volume": 124257.17815322, "trades": 585, "taker_buy_base": 4727370623.0, "taker_buy_quote": 45940.70440268 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 9.7e-06, "high": 9.85e-06, "low": 9.67e-06, "close": 9.84e-06, "volume": 10050322839.0, "close_time": 1764143999999, "quote_volume": 98106.31141255, "trades": 482, "taker_buy_base": 2916931705.0, "taker_buy_quote": 28538.3774198 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 9.83e-06, "high": 9.84e-06, "low": 9.54e-06, "close": 9.55e-06, "volume": 17146925375.0, "close_time": 1764158399999, "quote_volume": 165194.4025729, "trades": 766, "taker_buy_base": 7161588041.0, "taker_buy_quote": 68885.88276408 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 9.54e-06, "high": 9.57e-06, "low": 9.38e-06, "close": 9.41e-06, "volume": 23813934184.0, "close_time": 1764172799999, "quote_volume": 225976.16654298, "trades": 1211, "taker_buy_base": 12850867999.0, "taker_buy_quote": 122061.83582478 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 9.44e-06, "high": 1.003e-05, "low": 9.44e-06, "close": 9.93e-06, "volume": 35935427117.0, "close_time": 1764187199999, "quote_volume": 351126.12047115, "trades": 1741, "taker_buy_base": 17005386914.0, "taker_buy_quote": 166397.60878999 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 9.93e-06, "high": 1.021e-05, "low": 9.86e-06, "close": 1.002e-05, "volume": 16130232400.0, "close_time": 1764201599999, "quote_volume": 162313.086813, "trades": 1051, "taker_buy_base": 6911310171.0, "taker_buy_quote": 69671.53911576 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 1.003e-05, "high": 1.008e-05, "low": 9.89e-06, "close": 9.99e-06, "volume": 27419261107.0, "close_time": 1764215999999, "quote_volume": 274110.42243438, "trades": 866, "taker_buy_base": 11783905678.0, "taker_buy_quote": 117979.04200585 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 1e-05, "high": 1.014e-05, "low": 9.97e-06, "close": 9.99e-06, "volume": 17968386831.0, "close_time": 1764230399999, "quote_volume": 180129.6163803, "trades": 699, "taker_buy_base": 7926023587.0, "taker_buy_quote": 79552.34813039 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 9.99e-06, "high": 1e-05, "low": 9.81e-06, "close": 9.83e-06, "volume": 12129111200.0, "close_time": 1764244799999, "quote_volume": 119791.49671579, "trades": 647, "taker_buy_base": 5646653754.0, "taker_buy_quote": 55807.19321816 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 9.82e-06, "high": 9.98e-06, "low": 9.77e-06, "close": 9.98e-06, "volume": 13161838955.0, "close_time": 1764259199999, "quote_volume": 129795.60248775, "trades": 757, "taker_buy_base": 8217975583.0, "taker_buy_quote": 81133.247466 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 9.98e-06, "high": 1.008e-05, "low": 9.94e-06, "close": 1.007e-05, "volume": 14617651717.0, "close_time": 1764273599999, "quote_volume": 146472.13084257, "trades": 829, "taker_buy_base": 8756159944.0, "taker_buy_quote": 87782.69232119 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 1.007e-05, "high": 1.016e-05, "low": 9.86e-06, "close": 9.9e-06, "volume": 12787692206.0, "close_time": 1764287999999, "quote_volume": 128374.98860004, "trades": 731, "taker_buy_base": 6117635928.0, "taker_buy_quote": 61321.13276511 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 9.9e-06, "high": 9.93e-06, "low": 9.63e-06, "close": 9.76e-06, "volume": 22255186571.0, "close_time": 1764302399999, "quote_volume": 216809.40081984, "trades": 1048, "taker_buy_base": 6326864315.0, "taker_buy_quote": 61601.393607 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 9.75e-06, "high": 9.8e-06, "low": 9.68e-06, "close": 9.73e-06, "volume": 15695591537.0, "close_time": 1764316799999, "quote_volume": 152747.06619042, "trades": 664, "taker_buy_base": 7062912728.0, "taker_buy_quote": 68743.38361127 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 9.72e-06, "high": 1.01e-05, "low": 9.72e-06, "close": 9.93e-06, "volume": 23200344935.0, "close_time": 1764331199999, "quote_volume": 231169.60551624, "trades": 1353, "taker_buy_base": 10853748555.0, "taker_buy_quote": 108182.59016213 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 9.92e-06, "high": 1.045e-05, "low": 9.88e-06, "close": 1.015e-05, "volume": 46377196623.0, "close_time": 1764345599999, "quote_volume": 472092.03867535, "trades": 2389, "taker_buy_base": 25223567828.0, "taker_buy_quote": 256684.5521249 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 1.016e-05, "high": 1.016e-05, "low": 9.69e-06, "close": 9.84e-06, "volume": 38447286472.0, "close_time": 1764359999999, "quote_volume": 379222.96828027, "trades": 1836, "taker_buy_base": 14766256549.0, "taker_buy_quote": 145561.87624979 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 9.83e-06, "high": 9.85e-06, "low": 9.72e-06, "close": 9.79e-06, "volume": 13691251426.0, "close_time": 1764374399999, "quote_volume": 134037.33448426, "trades": 713, "taker_buy_base": 7266546456.0, "taker_buy_quote": 71166.80347024 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 9.79e-06, "high": 9.84e-06, "low": 9.75e-06, "close": 9.76e-06, "volume": 10179134655.0, "close_time": 1764388799999, "quote_volume": 99585.22739965, "trades": 513, "taker_buy_base": 5195930947.0, "taker_buy_quote": 50862.72186646 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 9.76e-06, "high": 9.82e-06, "low": 9.63e-06, "close": 9.68e-06, "volume": 23432345236.0, "close_time": 1764403199999, "quote_volume": 227711.43288975, "trades": 912, "taker_buy_base": 10224654147.0, "taker_buy_quote": 99462.75903213 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 9.67e-06, "high": 9.75e-06, "low": 9.61e-06, "close": 9.75e-06, "volume": 8617837618.0, "close_time": 1764417599999, "quote_volume": 83301.31444777, "trades": 630, "taker_buy_base": 5129922614.0, "taker_buy_quote": 49641.15518959 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 9.74e-06, "high": 9.79e-06, "low": 9.66e-06, "close": 9.78e-06, "volume": 14165693685.0, "close_time": 1764431999999, "quote_volume": 137583.80733562, "trades": 707, "taker_buy_base": 7566862156.0, "taker_buy_quote": 73549.26692687 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 9.77e-06, "high": 9.77e-06, "low": 9.54e-06, "close": 9.63e-06, "volume": 12412094871.0, "close_time": 1764446399999, "quote_volume": 119260.83865876, "trades": 729, "taker_buy_base": 5327528648.0, "taker_buy_quote": 51202.37047736 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 9.63e-06, "high": 9.7e-06, "low": 9.58e-06, "close": 9.64e-06, "volume": 9266722198.0, "close_time": 1764460799999, "quote_volume": 89496.94761704, "trades": 450, "taker_buy_base": 4849421981.0, "taker_buy_quote": 46825.25168626 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 9.66e-06, "high": 9.75e-06, "low": 9.54e-06, "close": 9.66e-06, "volume": 5272162445.0, "close_time": 1764475199999, "quote_volume": 50878.8280753, "trades": 956, "taker_buy_base": 2531157393.0, "taker_buy_quote": 24447.8400535 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 9.67e-06, "high": 9.69e-06, "low": 9.51e-06, "close": 9.68e-06, "volume": 9328628007.0, "close_time": 1764489599999, "quote_volume": 89403.21742916, "trades": 851, "taker_buy_base": 2626664033.0, "taker_buy_quote": 25170.75481947 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 9.67e-06, "high": 9.74e-06, "low": 9.62e-06, "close": 9.62e-06, "volume": 9809827782.0, "close_time": 1764503999999, "quote_volume": 94937.01905773, "trades": 579, "taker_buy_base": 5882002377.0, "taker_buy_quote": 56948.54306506 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 9.61e-06, "high": 9.85e-06, "low": 9.57e-06, "close": 9.62e-06, "volume": 20288374138.0, "close_time": 1764518399999, "quote_volume": 196566.45935797, "trades": 1213, "taker_buy_base": 9342099575.0, "taker_buy_quote": 90387.17115452 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 9.61e-06, "high": 9.73e-06, "low": 9.61e-06, "close": 9.68e-06, "volume": 9004090237.0, "close_time": 1764532799999, "quote_volume": 87071.58730976, "trades": 626, "taker_buy_base": 3276629411.0, "taker_buy_quote": 31689.18893625 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 9.69e-06, "high": 9.73e-06, "low": 9.34e-06, "close": 9.36e-06, "volume": 20473926009.0, "close_time": 1764547199999, "quote_volume": 194997.29380903, "trades": 1009, "taker_buy_base": 8932149853.0, "taker_buy_quote": 84884.77447132 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 9.36e-06, "high": 9.39e-06, "low": 8.69e-06, "close": 8.72e-06, "volume": 121945029880.0, "close_time": 1764561599999, "quote_volume": 1091604.10095849, "trades": 3598, "taker_buy_base": 50143195270.0, "taker_buy_quote": 448716.1149042 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 8.7e-06, "high": 8.78e-06, "low": 8.64e-06, "close": 8.74e-06, "volume": 25559537614.0, "close_time": 1764575999999, "quote_volume": 222390.93141029, "trades": 986, "taker_buy_base": 12342451393.0, "taker_buy_quote": 107408.91908665 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 8.74e-06, "high": 8.79e-06, "low": 8.6e-06, "close": 8.67e-06, "volume": 25736858315.0, "close_time": 1764590399999, "quote_volume": 222735.23158509, "trades": 886, "taker_buy_base": 6666491195.0, "taker_buy_quote": 57853.52076309 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 8.67e-06, "high": 8.9e-06, "low": 8.6e-06, "close": 8.78e-06, "volume": 60307385127.0, "close_time": 1764604799999, "quote_volume": 528040.03473136, "trades": 2304, "taker_buy_base": 21377394865.0, "taker_buy_quote": 186978.36560859 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 8.78e-06, "high": 8.78e-06, "low": 8.59e-06, "close": 8.65e-06, "volume": 27680779427.0, "close_time": 1764619199999, "quote_volume": 239646.44473808, "trades": 2166, "taker_buy_base": 14576676215.0, "taker_buy_quote": 126122.66212137 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 8.65e-06, "high": 8.87e-06, "low": 8.65e-06, "close": 8.81e-06, "volume": 46620526570.0, "close_time": 1764633599999, "quote_volume": 410466.68598911, "trades": 3486, "taker_buy_base": 17647021664.0, "taker_buy_quote": 155206.92345011 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 8.81e-06, "high": 8.9e-06, "low": 8.67e-06, "close": 8.76e-06, "volume": 17240804803.0, "close_time": 1764647999999, "quote_volume": 151338.39990852, "trades": 1105, "taker_buy_base": 7155820261.0, "taker_buy_quote": 62864.6396505 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 8.78e-06, "high": 8.83e-06, "low": 8.69e-06, "close": 8.8e-06, "volume": 12545932773.0, "close_time": 1764662399999, "quote_volume": 109907.83112666, "trades": 496, "taker_buy_base": 5944959932.0, "taker_buy_quote": 52101.08923954 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 8.79e-06, "high": 8.86e-06, "low": 8.67e-06, "close": 8.84e-06, "volume": 18544696014.0, "close_time": 1764676799999, "quote_volume": 162002.60519383, "trades": 607, "taker_buy_base": 7542393189.0, "taker_buy_quote": 65947.49719524 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 8.84e-06, "high": 9.79e-06, "low": 8.77e-06, "close": 9.72e-06, "volume": 70419984297.0, "close_time": 1764691199999, "quote_volume": 657429.0753067, "trades": 2934, "taker_buy_base": 30922337020.0, "taker_buy_quote": 288306.88084758 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 9.72e-06, "high": 1.005e-05, "low": 9.64e-06, "close": 9.75e-06, "volume": 80555686939.0, "close_time": 1764705599999, "quote_volume": 793261.82425422, "trades": 3523, "taker_buy_base": 37567218752.0, "taker_buy_quote": 370247.50457563 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 9.76e-06, "high": 1.003e-05, "low": 9.61e-06, "close": 9.84e-06, "volume": 62561806244.0, "close_time": 1764719999999, "quote_volume": 614409.22254914, "trades": 2545, "taker_buy_base": 25298772580.0, "taker_buy_quote": 248663.730706 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 9.84e-06, "high": 9.92e-06, "low": 9.8e-06, "close": 9.81e-06, "volume": 17058487558.0, "close_time": 1764734399999, "quote_volume": 168202.81929794, "trades": 845, "taker_buy_base": 9475573021.0, "taker_buy_quote": 93471.13711314 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 9.82e-06, "high": 1.002e-05, "low": 9.76e-06, "close": 9.85e-06, "volume": 39451268148.0, "close_time": 1764748799999, "quote_volume": 391251.37678217, "trades": 1404, "taker_buy_base": 17090365549.0, "taker_buy_quote": 169529.13867063 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 9.86e-06, "high": 1e-05, "low": 9.8e-06, "close": 9.83e-06, "volume": 26081048769.0, "close_time": 1764763199999, "quote_volume": 257592.41167857, "trades": 1073, "taker_buy_base": 7919869279.0, "taker_buy_quote": 78304.9884925 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 9.84e-06, "high": 9.89e-06, "low": 9.54e-06, "close": 9.78e-06, "volume": 63764356693.0, "close_time": 1764777599999, "quote_volume": 616314.73409223, "trades": 2190, "taker_buy_base": 29103183802.0, "taker_buy_quote": 280960.65397572 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 9.78e-06, "high": 9.91e-06, "low": 9.69e-06, "close": 9.86e-06, "volume": 25799623663.0, "close_time": 1764791999999, "quote_volume": 253608.81389205, "trades": 1256, "taker_buy_base": 10552494229.0, "taker_buy_quote": 103718.58205231 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 9.86e-06, "high": 1.017e-05, "low": 9.82e-06, "close": 1.003e-05, "volume": 25926071457.0, "close_time": 1764806399999, "quote_volume": 258846.58576437, "trades": 1590, "taker_buy_base": 14739253442.0, "taker_buy_quote": 147158.76246965 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 1.004e-05, "high": 1.019e-05, "low": 9.97e-06, "close": 9.98e-06, "volume": 15312333579.0, "close_time": 1764820799999, "quote_volume": 154089.96980238, "trades": 1612, "taker_buy_base": 7025605026.0, "taker_buy_quote": 70764.72122435 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 9.98e-06, "high": 1.013e-05, "low": 9.89e-06, "close": 9.96e-06, "volume": 31095037919.0, "close_time": 1764835199999, "quote_volume": 311635.62956148, "trades": 1402, "taker_buy_base": 14425373178.0, "taker_buy_quote": 144445.38199986 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 9.96e-06, "high": 1.002e-05, "low": 9.83e-06, "close": 9.87e-06, "volume": 18769436355.0, "close_time": 1764849599999, "quote_volume": 186288.69589975, "trades": 1321, "taker_buy_base": 8797209651.0, "taker_buy_quote": 87356.11054899 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 9.87e-06, "high": 1.002e-05, "low": 9.73e-06, "close": 9.94e-06, "volume": 22086788685.0, "close_time": 1764863999999, "quote_volume": 217454.42347099, "trades": 1343, "taker_buy_base": 10451982421.0, "taker_buy_quote": 103098.73343646 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 9.93e-06, "high": 9.99e-06, "low": 9.52e-06, "close": 9.75e-06, "volume": 45481158671.0, "close_time": 1764878399999, "quote_volume": 443528.112753, "trades": 1955, "taker_buy_base": 16615900675.0, "taker_buy_quote": 162356.35099733 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 9.74e-06, "high": 9.79e-06, "low": 9.62e-06, "close": 9.63e-06, "volume": 22826492534.0, "close_time": 1764892799999, "quote_volume": 221255.14983093, "trades": 1035, "taker_buy_base": 8491834193.0, "taker_buy_quote": 82386.09971689 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 9.62e-06, "high": 9.71e-06, "low": 9.57e-06, "close": 9.6e-06, "volume": 17260191851.0, "close_time": 1764907199999, "quote_volume": 166382.87639283, "trades": 857, "taker_buy_base": 7207882450.0, "taker_buy_quote": 69545.86743621 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 9.59e-06, "high": 9.65e-06, "low": 9.49e-06, "close": 9.65e-06, "volume": 14302090500.0, "close_time": 1764921599999, "quote_volume": 136671.77725813, "trades": 676, "taker_buy_base": 6964778650.0, "taker_buy_quote": 66627.24543908 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 9.64e-06, "high": 9.64e-06, "low": 9.38e-06, "close": 9.41e-06, "volume": 19477569659.0, "close_time": 1764935999999, "quote_volume": 184676.46106831, "trades": 824, "taker_buy_base": 7819624769.0, "taker_buy_quote": 74206.48094491 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 9.4e-06, "high": 9.47e-06, "low": 9.23e-06, "close": 9.31e-06, "volume": 48867587245.0, "close_time": 1764950399999, "quote_volume": 457385.38130876, "trades": 1630, "taker_buy_base": 20508598702.0, "taker_buy_quote": 192255.82500001 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 9.32e-06, "high": 9.32e-06, "low": 8.88e-06, "close": 9e-06, "volume": 67446857783.0, "close_time": 1764964799999, "quote_volume": 609608.69086725, "trades": 2042, "taker_buy_base": 29697575073.0, "taker_buy_quote": 267850.32914303 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 9e-06, "high": 9.09e-06, "low": 8.96e-06, "close": 9.09e-06, "volume": 16948753699.0, "close_time": 1764979199999, "quote_volume": 153053.66949884, "trades": 602, "taker_buy_base": 10087627509.0, "taker_buy_quote": 91171.02229186 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 9.08e-06, "high": 9.14e-06, "low": 9.01e-06, "close": 9.08e-06, "volume": 6634842531.0, "close_time": 1764993599999, "quote_volume": 60250.68060604, "trades": 390, "taker_buy_base": 2509819179.0, "taker_buy_quote": 22810.40438343 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 9.08e-06, "high": 9.09e-06, "low": 8.99e-06, "close": 9.04e-06, "volume": 5247523743.0, "close_time": 1765007999999, "quote_volume": 47471.00420273, "trades": 539, "taker_buy_base": 2233543929.0, "taker_buy_quote": 20218.87688772 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 9.03e-06, "high": 9.09e-06, "low": 8.96e-06, "close": 9.09e-06, "volume": 6189216248.0, "close_time": 1765022399999, "quote_volume": 55870.19044296, "trades": 734, "taker_buy_base": 2805548644.0, "taker_buy_quote": 25350.1489259 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 9.09e-06, "high": 9.21e-06, "low": 9.07e-06, "close": 9.11e-06, "volume": 17086962350.0, "close_time": 1765036799999, "quote_volume": 156060.10323997, "trades": 928, "taker_buy_base": 9435176985.0, "taker_buy_quote": 86172.36555652 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 9.11e-06, "high": 9.33e-06, "low": 9.1e-06, "close": 9.2e-06, "volume": 18361863397.0, "close_time": 1765051199999, "quote_volume": 169497.83147003, "trades": 733, "taker_buy_base": 7206951182.0, "taker_buy_quote": 66461.13672699 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 9.2e-06, "high": 9.43e-06, "low": 9.2e-06, "close": 9.38e-06, "volume": 23013651829.0, "close_time": 1765065599999, "quote_volume": 214254.09491782, "trades": 1115, "taker_buy_base": 11095266537.0, "taker_buy_quote": 103384.9561178 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 9.38e-06, "high": 9.81e-06, "low": 9.38e-06, "close": 9.78e-06, "volume": 55236684378.0, "close_time": 1765079999999, "quote_volume": 534628.58233804, "trades": 2312, "taker_buy_base": 22243088867.0, "taker_buy_quote": 215319.71849103 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 9.79e-06, "high": 9.8e-06, "low": 9.52e-06, "close": 9.56e-06, "volume": 10909842905.0, "close_time": 1765094399999, "quote_volume": 105469.22328667, "trades": 780, "taker_buy_base": 4650569798.0, "taker_buy_quote": 45075.2781308 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 9.54e-06, "high": 9.55e-06, "low": 9.35e-06, "close": 9.39e-06, "volume": 16438375989.0, "close_time": 1765108799999, "quote_volume": 155020.40955682, "trades": 655, "taker_buy_base": 10224483067.0, "taker_buy_quote": 96416.78126943 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 9.39e-06, "high": 9.48e-06, "low": 9.02e-06, "close": 9.33e-06, "volume": 69598177284.0, "close_time": 1765123199999, "quote_volume": 640033.3287852, "trades": 2085, "taker_buy_base": 36199875326.0, "taker_buy_quote": 332905.13599572 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 9.32e-06, "high": 9.57e-06, "low": 9.17e-06, "close": 9.44e-06, "volume": 50365558284.0, "close_time": 1765137599999, "quote_volume": 474619.58366799, "trades": 1798, "taker_buy_base": 22114881257.0, "taker_buy_quote": 208375.60295424 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 9.45e-06, "high": 9.5e-06, "low": 8.98e-06, "close": 9.11e-06, "volume": 42334805659.0, "close_time": 1765151999999, "quote_volume": 388339.09475624, "trades": 1463, "taker_buy_base": 19269694000.0, "taker_buy_quote": 176551.66342995 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 9.08e-06, "high": 9.35e-06, "low": 9.06e-06, "close": 9.25e-06, "volume": 20506183233.0, "close_time": 1765166399999, "quote_volume": 188952.11320353, "trades": 932, "taker_buy_base": 9592107528.0, "taker_buy_quote": 88432.56603884 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 9.25e-06, "high": 9.49e-06, "low": 9.24e-06, "close": 9.41e-06, "volume": 23904303341.0, "close_time": 1765180799999, "quote_volume": 224637.01410359, "trades": 1212, "taker_buy_base": 8794067658.0, "taker_buy_quote": 82549.21775944 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 9.41e-06, "high": 9.64e-06, "low": 9.39e-06, "close": 9.49e-06, "volume": 31769622808.0, "close_time": 1765195199999, "quote_volume": 302528.79186499, "trades": 2687, "taker_buy_base": 10572632296.0, "taker_buy_quote": 100796.32479758 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 9.5e-06, "high": 9.73e-06, "low": 9.39e-06, "close": 9.54e-06, "volume": 41765089794.0, "close_time": 1765209599999, "quote_volume": 397840.84500726, "trades": 2957, "taker_buy_base": 18854331785.0, "taker_buy_quote": 179662.25648709 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 9.53e-06, "high": 9.71e-06, "low": 9.35e-06, "close": 9.39e-06, "volume": 42846285433.0, "close_time": 1765223999999, "quote_volume": 409299.34718914, "trades": 3260, "taker_buy_base": 15613465728.0, "taker_buy_quote": 149700.87038641 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 9.4e-06, "high": 9.63e-06, "low": 9.4e-06, "close": 9.53e-06, "volume": 16858768596.0, "close_time": 1765238399999, "quote_volume": 160789.92884412, "trades": 1661, "taker_buy_base": 7194211470.0, "taker_buy_quote": 68558.85208356 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 9.53e-06, "high": 9.57e-06, "low": 9.28e-06, "close": 9.46e-06, "volume": 12939081554.0, "close_time": 1765252799999, "quote_volume": 121458.73436565, "trades": 1219, "taker_buy_base": 5590939269.0, "taker_buy_quote": 52547.71498892 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 9.44e-06, "high": 9.46e-06, "low": 9.22e-06, "close": 9.41e-06, "volume": 23200393006.0, "close_time": 1765267199999, "quote_volume": 215876.68932445, "trades": 1276, "taker_buy_base": 8194440150.0, "taker_buy_quote": 76229.74590153 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 9.4e-06, "high": 9.45e-06, "low": 9.29e-06, "close": 9.45e-06, "volume": 15772986977.0, "close_time": 1765281599999, "quote_volume": 147988.68182315, "trades": 1103, "taker_buy_base": 3283561987.0, "taker_buy_quote": 30826.03704947 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 9.44e-06, "high": 9.98e-06, "low": 9.44e-06, "close": 9.93e-06, "volume": 63850150290.0, "close_time": 1765295999999, "quote_volume": 618545.47282037, "trades": 4436, "taker_buy_base": 26862311495.0, "taker_buy_quote": 260755.7278404 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 9.95e-06, "high": 1.031e-05, "low": 9.95e-06, "close": 1.02e-05, "volume": 66925464504.0, "close_time": 1765310399999, "quote_volume": 680812.46301472, "trades": 4086, "taker_buy_base": 30874806031.0, "taker_buy_quote": 314159.28706296 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 1.019e-05, "high": 1.022e-05, "low": 9.8e-06, "close": 9.95e-06, "volume": 40270332578.0, "close_time": 1765324799999, "quote_volume": 401572.01377733, "trades": 2321, "taker_buy_base": 14351779299.0, "taker_buy_quote": 143465.79236738 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 9.97e-06, "high": 9.98e-06, "low": 9.75e-06, "close": 9.86e-06, "volume": 26569303866.0, "close_time": 1765339199999, "quote_volume": 260970.19745959, "trades": 1226, "taker_buy_base": 13415405614.0, "taker_buy_quote": 131874.078313 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 9.85e-06, "high": 9.88e-06, "low": 9.68e-06, "close": 9.71e-06, "volume": 18252848096.0, "close_time": 1765353599999, "quote_volume": 178560.24726315, "trades": 834, "taker_buy_base": 6270341386.0, "taker_buy_quote": 61484.08385949 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 9.7e-06, "high": 9.74e-06, "low": 9.4e-06, "close": 9.44e-06, "volume": 39458746883.0, "close_time": 1765367999999, "quote_volume": 376881.89546966, "trades": 1696, "taker_buy_base": 12548774899.0, "taker_buy_quote": 119971.07494453 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 9.43e-06, "high": 9.58e-06, "low": 9.31e-06, "close": 9.48e-06, "volume": 36549949377.0, "close_time": 1765382399999, "quote_volume": 345727.37788134, "trades": 1504, "taker_buy_base": 17312599897.0, "taker_buy_quote": 163988.71884994 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 9.48e-06, "high": 1.011e-05, "low": 9.44e-06, "close": 9.95e-06, "volume": 98949270355.0, "close_time": 1765396799999, "quote_volume": 976597.74179162, "trades": 5307, "taker_buy_base": 48327040964.0, "taker_buy_quote": 477257.21679293 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 9.95e-06, "high": 1.019e-05, "low": 9.44e-06, "close": 9.44e-06, "volume": 94309848861.0, "close_time": 1765411199999, "quote_volume": 923285.12751423, "trades": 4255, "taker_buy_base": 41904861695.0, "taker_buy_quote": 412507.19342991 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 9.43e-06, "high": 9.44e-06, "low": 8.97e-06, "close": 9e-06, "volume": 48360608631.0, "close_time": 1765425599999, "quote_volume": 442638.38141992, "trades": 1699, "taker_buy_base": 17262605242.0, "taker_buy_quote": 157850.68096406 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 8.98e-06, "high": 9.19e-06, "low": 8.93e-06, "close": 9.12e-06, "volume": 31034852619.0, "close_time": 1765439999999, "quote_volume": 281004.91400949, "trades": 1078, "taker_buy_base": 12384190586.0, "taker_buy_quote": 112321.30975332 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 9.1e-06, "high": 9.14e-06, "low": 9.02e-06, "close": 9.1e-06, "volume": 15040618992.0, "close_time": 1765454399999, "quote_volume": 136320.36093821, "trades": 599, "taker_buy_base": 5895541913.0, "taker_buy_quote": 53451.39844334 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 9.1e-06, "high": 9.2e-06, "low": 8.98e-06, "close": 9.11e-06, "volume": 38637191295.0, "close_time": 1765468799999, "quote_volume": 350379.97959003, "trades": 1629, "taker_buy_base": 15420045329.0, "taker_buy_quote": 139898.03077603 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 9.11e-06, "high": 9.37e-06, "low": 9.04e-06, "close": 9.25e-06, "volume": 24582029852.0, "close_time": 1765483199999, "quote_volume": 225872.30882202, "trades": 1175, "taker_buy_base": 11090965899.0, "taker_buy_quote": 102004.44227986 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 9.25e-06, "high": 9.98e-06, "low": 9.24e-06, "close": 9.66e-06, "volume": 109171215594.0, "close_time": 1765497599999, "quote_volume": 1063536.42328422, "trades": 3872, "taker_buy_base": 45354794754.0, "taker_buy_quote": 440939.32848777 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 9.67e-06, "high": 1.004e-05, "low": 9.66e-06, "close": 9.67e-06, "volume": 71999793026.0, "close_time": 1765511999999, "quote_volume": 709224.73110608, "trades": 3340, "taker_buy_base": 33364622005.0, "taker_buy_quote": 328749.63355074 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 9.66e-06, "high": 9.73e-06, "low": 9.5e-06, "close": 9.57e-06, "volume": 33846964412.0, "close_time": 1765526399999, "quote_volume": 325287.96000952, "trades": 1923, "taker_buy_base": 12474294993.0, "taker_buy_quote": 120014.2546967 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 9.57e-06, "high": 9.64e-06, "low": 9.49e-06, "close": 9.54e-06, "volume": 16132177198.0, "close_time": 1765540799999, "quote_volume": 154196.22894055, "trades": 808, "taker_buy_base": 7333117377.0, "taker_buy_quote": 70102.95381658 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 9.53e-06, "high": 9.6e-06, "low": 9e-06, "close": 9.03e-06, "volume": 44053066741.0, "close_time": 1765555199999, "quote_volume": 411627.32971002, "trades": 2218, "taker_buy_base": 13062554263.0, "taker_buy_quote": 122178.88273039 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 9.03e-06, "high": 9.23e-06, "low": 8.92e-06, "close": 9.1e-06, "volume": 41084038316.0, "close_time": 1765569599999, "quote_volume": 371985.52597714, "trades": 2009, "taker_buy_base": 18752093174.0, "taker_buy_quote": 169867.96009525 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 9.09e-06, "high": 9.27e-06, "low": 9.06e-06, "close": 9.21e-06, "volume": 19621796808.0, "close_time": 1765583999999, "quote_volume": 180354.98743726, "trades": 724, "taker_buy_base": 6920389647.0, "taker_buy_quote": 63537.82307522 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 9.21e-06, "high": 9.36e-06, "low": 9.2e-06, "close": 9.31e-06, "volume": 14185956202.0, "close_time": 1765598399999, "quote_volume": 131288.21602498, "trades": 709, "taker_buy_base": 5536253381.0, "taker_buy_quote": 51279.27311704 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 9.31e-06, "high": 9.37e-06, "low": 9.19e-06, "close": 9.33e-06, "volume": 20609956935.0, "close_time": 1765612799999, "quote_volume": 192235.6033313, "trades": 787, "taker_buy_base": 6299297191.0, "taker_buy_quote": 58801.29837679 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 9.34e-06, "high": 9.36e-06, "low": 9.21e-06, "close": 9.29e-06, "volume": 18580896340.0, "close_time": 1765627199999, "quote_volume": 172342.4411251, "trades": 647, "taker_buy_base": 7414765291.0, "taker_buy_quote": 68853.4783131 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 9.26e-06, "high": 9.39e-06, "low": 9.22e-06, "close": 9.33e-06, "volume": 14860491948.0, "close_time": 1765641599999, "quote_volume": 138403.50778072, "trades": 774, "taker_buy_base": 8149242378.0, "taker_buy_quote": 75910.36906323 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 9.34e-06, "high": 9.72e-06, "low": 9.34e-06, "close": 9.42e-06, "volume": 72250107149.0, "close_time": 1765655999999, "quote_volume": 687803.07177028, "trades": 2843, "taker_buy_base": 28662572950.0, "taker_buy_quote": 272929.40171133 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 9.43e-06, "high": 9.43e-06, "low": 9.29e-06, "close": 9.32e-06, "volume": 22318941809.0, "close_time": 1765670399999, "quote_volume": 208876.39471766, "trades": 980, "taker_buy_base": 6326999343.0, "taker_buy_quote": 59234.02438474 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 9.32e-06, "high": 9.36e-06, "low": 9.27e-06, "close": 9.28e-06, "volume": 12082172913.0, "close_time": 1765684799999, "quote_volume": 112411.38040633, "trades": 767, "taker_buy_base": 5267306546.0, "taker_buy_quote": 49035.65825509 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 9.28e-06, "high": 9.3e-06, "low": 9.11e-06, "close": 9.25e-06, "volume": 26603687066.0, "close_time": 1765699199999, "quote_volume": 244897.78206806, "trades": 839, "taker_buy_base": 8755973793.0, "taker_buy_quote": 80606.48604044 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 9.24e-06, "high": 9.27e-06, "low": 9.02e-06, "close": 9.14e-06, "volume": 17422662291.0, "close_time": 1765713599999, "quote_volume": 159352.37892268, "trades": 1078, "taker_buy_base": 8466473859.0, "taker_buy_quote": 77449.24078299 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 9.14e-06, "high": 9.23e-06, "low": 9.03e-06, "close": 9.06e-06, "volume": 17698289537.0, "close_time": 1765727999999, "quote_volume": 161369.11233543, "trades": 1059, "taker_buy_base": 7501272716.0, "taker_buy_quote": 68472.01502523 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 9.05e-06, "high": 9.15e-06, "low": 8.98e-06, "close": 9.08e-06, "volume": 19238381470.0, "close_time": 1765742399999, "quote_volume": 174223.9446026, "trades": 935, "taker_buy_base": 9229180556.0, "taker_buy_quote": 83692.33054852 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 9.08e-06, "high": 9.12e-06, "low": 8.95e-06, "close": 9.04e-06, "volume": 28068427535.0, "close_time": 1765756799999, "quote_volume": 253658.38301409, "trades": 971, "taker_buy_base": 10842215927.0, "taker_buy_quote": 97998.9779169 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 9.04e-06, "high": 9.45e-06, "low": 9.02e-06, "close": 9.21e-06, "volume": 64683404976.0, "close_time": 1765771199999, "quote_volume": 597149.90581774, "trades": 2677, "taker_buy_base": 24307041108.0, "taker_buy_quote": 224661.01821562 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 9.22e-06, "high": 9.36e-06, "low": 9.13e-06, "close": 9.18e-06, "volume": 23412354225.0, "close_time": 1765785599999, "quote_volume": 215762.44986055, "trades": 1642, "taker_buy_base": 11228215393.0, "taker_buy_quote": 103409.73702971 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 9.19e-06, "high": 9.21e-06, "low": 9.09e-06, "close": 9.14e-06, "volume": 21419516211.0, "close_time": 1765799999999, "quote_volume": 195891.58553456, "trades": 1411, "taker_buy_base": 9991835886.0, "taker_buy_quote": 91391.70619691 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 9.14e-06, "high": 9.24e-06, "low": 8.64e-06, "close": 8.7e-06, "volume": 121857858159.0, "close_time": 1765814399999, "quote_volume": 1081941.77302808, "trades": 8918, "taker_buy_base": 45955787560.0, "taker_buy_quote": 409152.71887306 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 8.69e-06, "high": 8.72e-06, "low": 8.44e-06, "close": 8.6e-06, "volume": 79613642569.0, "close_time": 1765828799999, "quote_volume": 684103.82444144, "trades": 7695, "taker_buy_base": 29600821833.0, "taker_buy_quote": 254486.95625296 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 8.6e-06, "high": 8.73e-06, "low": 8.51e-06, "close": 8.73e-06, "volume": 19687409962.0, "close_time": 1765843199999, "quote_volume": 169817.90922438, "trades": 1531, "taker_buy_base": 10198150479.0, "taker_buy_quote": 87965.48493906 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 8.72e-06, "high": 8.75e-06, "low": 8.61e-06, "close": 8.71e-06, "volume": 12342798144.0, "close_time": 1765857599999, "quote_volume": 107073.86639239, "trades": 2566, "taker_buy_base": 6620588838.0, "taker_buy_quote": 57391.97373808 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 8.72e-06, "high": 8.72e-06, "low": 8.48e-06, "close": 8.52e-06, "volume": 16188801285.0, "close_time": 1765871999999, "quote_volume": 138848.83888226, "trades": 3502, "taker_buy_base": 7851112228.0, "taker_buy_quote": 67425.05046603 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 8.52e-06, "high": 8.77e-06, "low": 8.5e-06, "close": 8.74e-06, "volume": 19494958476.0, "close_time": 1765886399999, "quote_volume": 168028.74799693, "trades": 3563, "taker_buy_base": 9336301014.0, "taker_buy_quote": 80478.52656331 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 8.74e-06, "high": 8.78e-06, "low": 8.51e-06, "close": 8.7e-06, "volume": 43285819799.0, "close_time": 1765900799999, "quote_volume": 374173.14611602, "trades": 5510, "taker_buy_base": 20694221611.0, "taker_buy_quote": 178883.54722153 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 8.71e-06, "high": 8.71e-06, "low": 8.56e-06, "close": 8.62e-06, "volume": 18287814866.0, "close_time": 1765915199999, "quote_volume": 157530.19347307, "trades": 1740, "taker_buy_base": 10909868844.0, "taker_buy_quote": 94010.31734687 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 8.61e-06, "high": 8.67e-06, "low": 8.56e-06, "close": 8.64e-06, "volume": 8993339325.0, "close_time": 1765929599999, "quote_volume": 77432.95174959, "trades": 2115, "taker_buy_base": 5227046228.0, "taker_buy_quote": 45026.45406825 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 8.64e-06, "high": 8.7e-06, "low": 8.57e-06, "close": 8.59e-06, "volume": 18540111111.0, "close_time": 1765943999999, "quote_volume": 160098.05190472, "trades": 3060, "taker_buy_base": 9652958349.0, "taker_buy_quote": 83384.06023408 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 8.59e-06, "high": 8.61e-06, "low": 8.45e-06, "close": 8.53e-06, "volume": 16230897575.0, "close_time": 1765958399999, "quote_volume": 138329.7706559, "trades": 2669, "taker_buy_base": 6349179861.0, "taker_buy_quote": 54147.77349661 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 8.52e-06, "high": 8.52e-06, "low": 8.29e-06, "close": 8.49e-06, "volume": 47814796067.0, "close_time": 1765972799999, "quote_volume": 401692.44010476, "trades": 2073, "taker_buy_base": 16747160914.0, "taker_buy_quote": 141138.17111671 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 8.5e-06, "high": 9.13e-06, "low": 8.45e-06, "close": 8.6e-06, "volume": 124970451849.0, "close_time": 1765987199999, "quote_volume": 1098910.43187349, "trades": 6396, "taker_buy_base": 50597322053.0, "taker_buy_quote": 442887.39769706 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 8.59e-06, "high": 8.67e-06, "low": 8.04e-06, "close": 8.19e-06, "volume": 94562396654.0, "close_time": 1766001599999, "quote_volume": 782164.08122899, "trades": 4295, "taker_buy_base": 36690697898.0, "taker_buy_quote": 304049.08682879 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 8.19e-06, "high": 8.26e-06, "low": 8.1e-06, "close": 8.16e-06, "volume": 18083155826.0, "close_time": 1766015999999, "quote_volume": 147660.88867209, "trades": 1183, "taker_buy_base": 7697086013.0, "taker_buy_quote": 62864.30662879 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 8.15e-06, "high": 8.16e-06, "low": 7.98e-06, "close": 8.02e-06, "volume": 20925849816.0, "close_time": 1766030399999, "quote_volume": 168597.5980807, "trades": 764, "taker_buy_base": 6621341345.0, "taker_buy_quote": 53422.45941006 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 8.02e-06, "high": 8.07e-06, "low": 7.9e-06, "close": 7.98e-06, "volume": 23281538061.0, "close_time": 1766044799999, "quote_volume": 185510.6354377, "trades": 690, "taker_buy_base": 8125968511.0, "taker_buy_quote": 64939.12448462 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 7.99e-06, "high": 8.11e-06, "low": 7.98e-06, "close": 8.08e-06, "volume": 21161597311.0, "close_time": 1766059199999, "quote_volume": 170456.35162745, "trades": 520, "taker_buy_base": 10817261433.0, "taker_buy_quote": 87202.68662705 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 8.08e-06, "high": 8.42e-06, "low": 8.02e-06, "close": 8.32e-06, "volume": 51556187039.0, "close_time": 1766073599999, "quote_volume": 425532.54202924, "trades": 2032, "taker_buy_base": 24528046854.0, "taker_buy_quote": 202109.75812385 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 8.3e-06, "high": 8.31e-06, "low": 7.52e-06, "close": 7.56e-06, "volume": 104407776048.0, "close_time": 1766087999999, "quote_volume": 820928.28861988, "trades": 3037, "taker_buy_base": 38926839465.0, "taker_buy_quote": 306526.1097847 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 7.55e-06, "high": 7.75e-06, "low": 7.54e-06, "close": 7.61e-06, "volume": 24976158686.0, "close_time": 1766102399999, "quote_volume": 191063.03353593, "trades": 804, "taker_buy_base": 11550343814.0, "taker_buy_quote": 88347.81292713 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 7.59e-06, "high": 7.94e-06, "low": 7.5e-06, "close": 7.86e-06, "volume": 35862989712.0, "close_time": 1766116799999, "quote_volume": 276258.44749311, "trades": 1118, "taker_buy_base": 21908794818.0, "taker_buy_quote": 169051.02330768 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 7.9e-06, "high": 8.03e-06, "low": 7.79e-06, "close": 7.96e-06, "volume": 27364953971.0, "close_time": 1766131199999, "quote_volume": 215749.28496702, "trades": 785, "taker_buy_base": 10663079830.0, "taker_buy_quote": 84282.88741104 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 7.97e-06, "high": 8.03e-06, "low": 7.96e-06, "close": 8e-06, "volume": 14387036793.0, "close_time": 1766145599999, "quote_volume": 114911.0946362, "trades": 536, "taker_buy_base": 5078698034.0, "taker_buy_quote": 40578.96901869 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 8e-06, "high": 8.33e-06, "low": 7.96e-06, "close": 8.1e-06, "volume": 60896471268.0, "close_time": 1766159999999, "quote_volume": 493780.25511385, "trades": 2267, "taker_buy_base": 26029144922.0, "taker_buy_quote": 211501.89583454 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 8.11e-06, "high": 8.32e-06, "low": 8.01e-06, "close": 8.28e-06, "volume": 40100225935.0, "close_time": 1766174399999, "quote_volume": 327494.08259603, "trades": 1631, "taker_buy_base": 17169320570.0, "taker_buy_quote": 140291.60021331 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 8.28e-06, "high": 8.33e-06, "low": 8.21e-06, "close": 8.24e-06, "volume": 15281993280.0, "close_time": 1766188799999, "quote_volume": 126267.49788363, "trades": 676, "taker_buy_base": 9577918412.0, "taker_buy_quote": 79155.59190944 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 8.22e-06, "high": 8.27e-06, "low": 8.21e-06, "close": 8.24e-06, "volume": 14474314081.0, "close_time": 1766203199999, "quote_volume": 119307.85522116, "trades": 594, "taker_buy_base": 10672367254.0, "taker_buy_quote": 87964.44391776 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 8.24e-06, "high": 8.32e-06, "low": 8.19e-06, "close": 8.31e-06, "volume": 10188491362.0, "close_time": 1766217599999, "quote_volume": 84122.61791349, "trades": 657, "taker_buy_base": 5609599246.0, "taker_buy_quote": 46294.03697445 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 8.31e-06, "high": 8.42e-06, "low": 8.25e-06, "close": 8.34e-06, "volume": 14933286929.0, "close_time": 1766231999999, "quote_volume": 124180.37229405, "trades": 567, "taker_buy_base": 9769093522.0, "taker_buy_quote": 81257.44787574 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 8.35e-06, "high": 8.35e-06, "low": 8.23e-06, "close": 8.27e-06, "volume": 8161595250.0, "close_time": 1766246399999, "quote_volume": 67571.33587281, "trades": 592, "taker_buy_base": 3977543926.0, "taker_buy_quote": 32958.06181382 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 8.27e-06, "high": 8.3e-06, "low": 8.23e-06, "close": 8.27e-06, "volume": 12263044621.0, "close_time": 1766260799999, "quote_volume": 101326.15185021, "trades": 295, "taker_buy_base": 5294442438.0, "taker_buy_quote": 43779.25657384 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 8.27e-06, "high": 8.3e-06, "low": 8.24e-06, "close": 8.27e-06, "volume": 10297066984.0, "close_time": 1766275199999, "quote_volume": 85236.62985245, "trades": 515, "taker_buy_base": 6313079982.0, "taker_buy_quote": 52277.98352349 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 8.27e-06, "high": 8.28e-06, "low": 8.11e-06, "close": 8.18e-06, "volume": 8379804326.0, "close_time": 1766289599999, "quote_volume": 68647.56946701, "trades": 486, "taker_buy_base": 1409192903.0, "taker_buy_quote": 11580.05606178 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 8.18e-06, "high": 8.24e-06, "low": 8.17e-06, "close": 8.2e-06, "volume": 5640223558.0, "close_time": 1766303999999, "quote_volume": 46326.41420924, "trades": 286, "taker_buy_base": 2127682909.0, "taker_buy_quote": 17476.5436223 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 8.21e-06, "high": 8.25e-06, "low": 8.12e-06, "close": 8.14e-06, "volume": 10966477759.0, "close_time": 1766318399999, "quote_volume": 89912.83585407, "trades": 522, "taker_buy_base": 7110414988.0, "taker_buy_quote": 58375.13651685 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 8.13e-06, "high": 8.17e-06, "low": 7.88e-06, "close": 7.96e-06, "volume": 44714614257.0, "close_time": 1766332799999, "quote_volume": 357439.91175538, "trades": 2863, "taker_buy_base": 21331835558.0, "taker_buy_quote": 170258.06782534 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 7.95e-06, "high": 8.05e-06, "low": 7.92e-06, "close": 8.02e-06, "volume": 17852174289.0, "close_time": 1766347199999, "quote_volume": 142476.00177028, "trades": 3264, "taker_buy_base": 9337849954.0, "taker_buy_quote": 74566.46533212 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 8.02e-06, "high": 8.16e-06, "low": 7.94e-06, "close": 8.07e-06, "volume": 19567676068.0, "close_time": 1766361599999, "quote_volume": 157492.32741481, "trades": 1153, "taker_buy_base": 10198689237.0, "taker_buy_quote": 81980.03887504 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 8.08e-06, "high": 8.33e-06, "low": 8.02e-06, "close": 8.16e-06, "volume": 39023311038.0, "close_time": 1766375999999, "quote_volume": 319227.82994638, "trades": 10499, "taker_buy_base": 19017552675.0, "taker_buy_quote": 155672.28201725 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 8.16e-06, "high": 8.21e-06, "low": 8.13e-06, "close": 8.19e-06, "volume": 11503740925.0, "close_time": 1766390399999, "quote_volume": 94059.49090826, "trades": 1859, "taker_buy_base": 5172049005.0, "taker_buy_quote": 42249.17328153 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 8.19e-06, "high": 8.29e-06, "low": 8.13e-06, "close": 8.2e-06, "volume": 19438377577.0, "close_time": 1766404799999, "quote_volume": 159242.69570838, "trades": 1825, "taker_buy_base": 8124649026.0, "taker_buy_quote": 66571.07113317 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 8.2e-06, "high": 8.32e-06, "low": 8.13e-06, "close": 8.25e-06, "volume": 30346625758.0, "close_time": 1766419199999, "quote_volume": 248935.58137878, "trades": 1779, "taker_buy_base": 18327172433.0, "taker_buy_quote": 150517.59680323 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 8.25e-06, "high": 8.3e-06, "low": 8.02e-06, "close": 8.05e-06, "volume": 32179378529.0, "close_time": 1766433599999, "quote_volume": 263140.9204309, "trades": 860, "taker_buy_base": 12386013345.0, "taker_buy_quote": 101742.0348958 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 8.03e-06, "high": 8.16e-06, "low": 8.01e-06, "close": 8.13e-06, "volume": 16979695853.0, "close_time": 1766447999999, "quote_volume": 137127.16611679, "trades": 621, "taker_buy_base": 8238531200.0, "taker_buy_quote": 66546.41633001 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 8.13e-06, "high": 8.19e-06, "low": 8e-06, "close": 8.06e-06, "volume": 10138885651.0, "close_time": 1766462399999, "quote_volume": 81977.43459739, "trades": 584, "taker_buy_base": 6227559024.0, "taker_buy_quote": 50380.99880439 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 8.04e-06, "high": 8.07e-06, "low": 7.94e-06, "close": 7.98e-06, "volume": 14474708706.0, "close_time": 1766476799999, "quote_volume": 115864.5230856, "trades": 580, "taker_buy_base": 5522583938.0, "taker_buy_quote": 44133.37922276 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 7.98e-06, "high": 8.07e-06, "low": 7.95e-06, "close": 8.06e-06, "volume": 9193397693.0, "close_time": 1766491199999, "quote_volume": 73647.93328542, "trades": 535, "taker_buy_base": 4654361589.0, "taker_buy_quote": 37337.07949846 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 8.06e-06, "high": 8.06e-06, "low": 7.83e-06, "close": 7.94e-06, "volume": 44769211265.0, "close_time": 1766505599999, "quote_volume": 354513.63933208, "trades": 1362, "taker_buy_base": 19271433330.0, "taker_buy_quote": 153064.56856682 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 7.94e-06, "high": 8.07e-06, "low": 7.91e-06, "close": 8.01e-06, "volume": 20759834814.0, "close_time": 1766519999999, "quote_volume": 165985.32506096, "trades": 811, "taker_buy_base": 13456672359.0, "taker_buy_quote": 107580.24658946 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 8.02e-06, "high": 8.11e-06, "low": 7.94e-06, "close": 7.98e-06, "volume": 8297731509.0, "close_time": 1766534399999, "quote_volume": 66466.12848232, "trades": 489, "taker_buy_base": 4850530594.0, "taker_buy_quote": 38878.88408859 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 7.99e-06, "high": 8e-06, "low": 7.75e-06, "close": 7.83e-06, "volume": 27073683187.0, "close_time": 1766548799999, "quote_volume": 211596.56118368, "trades": 878, "taker_buy_base": 7214732826.0, "taker_buy_quote": 56628.25721487 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 7.83e-06, "high": 7.87e-06, "low": 7.72e-06, "close": 7.74e-06, "volume": 14040865959.0, "close_time": 1766563199999, "quote_volume": 109083.98972063, "trades": 607, "taker_buy_base": 8859088859.0, "taker_buy_quote": 68821.80854768 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 7.73e-06, "high": 7.85e-06, "low": 7.72e-06, "close": 7.82e-06, "volume": 15184155222.0, "close_time": 1766577599999, "quote_volume": 118361.37475976, "trades": 594, "taker_buy_base": 8635142996.0, "taker_buy_quote": 67304.53834069 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 7.82e-06, "high": 7.92e-06, "low": 7.68e-06, "close": 7.9e-06, "volume": 19903926681.0, "close_time": 1766591999999, "quote_volume": 155869.70830564, "trades": 851, "taker_buy_base": 11274193129.0, "taker_buy_quote": 88393.27216796 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 7.91e-06, "high": 7.93e-06, "low": 7.78e-06, "close": 7.83e-06, "volume": 22243978712.0, "close_time": 1766606399999, "quote_volume": 174360.89159199, "trades": 729, "taker_buy_base": 8568904933.0, "taker_buy_quote": 67280.97824316 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 7.84e-06, "high": 7.92e-06, "low": 7.82e-06, "close": 7.86e-06, "volume": 16442836154.0, "close_time": 1766620799999, "quote_volume": 129401.79677831, "trades": 529, "taker_buy_base": 8831883997.0, "taker_buy_quote": 69496.45027031 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 7.85e-06, "high": 7.97e-06, "low": 7.81e-06, "close": 7.97e-06, "volume": 12414267606.0, "close_time": 1766635199999, "quote_volume": 97851.55564417, "trades": 491, "taker_buy_base": 6057625683.0, "taker_buy_quote": 47859.30797335 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 7.96e-06, "high": 7.97e-06, "low": 7.9e-06, "close": 7.93e-06, "volume": 3915634134.0, "close_time": 1766649599999, "quote_volume": 31042.58741032, "trades": 299, "taker_buy_base": 1110225071.0, "taker_buy_quote": 8818.38358646 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 7.94e-06, "high": 7.99e-06, "low": 7.79e-06, "close": 7.82e-06, "volume": 28990728589.0, "close_time": 1766663999999, "quote_volume": 228154.85368664, "trades": 930, "taker_buy_base": 11060667657.0, "taker_buy_quote": 87027.62768863 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 7.8e-06, "high": 7.98e-06, "low": 7.8e-06, "close": 7.94e-06, "volume": 18471784231.0, "close_time": 1766678399999, "quote_volume": 145525.54702873, "trades": 792, "taker_buy_base": 10787337295.0, "taker_buy_quote": 84910.91242939 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 7.94e-06, "high": 7.99e-06, "low": 7.86e-06, "close": 7.91e-06, "volume": 11415179486.0, "close_time": 1766692799999, "quote_volume": 90422.05606718, "trades": 580, "taker_buy_base": 4551996049.0, "taker_buy_quote": 36049.57962424 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 7.91e-06, "high": 7.93e-06, "low": 7.64e-06, "close": 7.67e-06, "volume": 46756495329.0, "close_time": 1766707199999, "quote_volume": 362591.91410254, "trades": 1356, "taker_buy_base": 26786107779.0, "taker_buy_quote": 207747.37340793 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 7.66e-06, "high": 8.12e-06, "low": 7.63e-06, "close": 7.95e-06, "volume": 49830283703.0, "close_time": 1766721599999, "quote_volume": 394310.94882002, "trades": 1811, "taker_buy_base": 22130261080.0, "taker_buy_quote": 175133.40401181 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 7.94e-06, "high": 8.02e-06, "low": 7.88e-06, "close": 7.9e-06, "volume": 14522000778.0, "close_time": 1766735999999, "quote_volume": 115340.8010711, "trades": 832, "taker_buy_base": 9684126740.0, "taker_buy_quote": 76968.78857111 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 7.92e-06, "high": 8.01e-06, "low": 7.91e-06, "close": 7.95e-06, "volume": 15927005565.0, "close_time": 1766750399999, "quote_volume": 126939.05068841, "trades": 853, "taker_buy_base": 10444144711.0, "taker_buy_quote": 83251.8599671 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 7.97e-06, "high": 8.04e-06, "low": 7.78e-06, "close": 7.85e-06, "volume": 33003857258.0, "close_time": 1766764799999, "quote_volume": 261343.28916679, "trades": 1777, "taker_buy_base": 16452950458.0, "taker_buy_quote": 130656.82566789 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 7.86e-06, "high": 7.9e-06, "low": 7.77e-06, "close": 7.87e-06, "volume": 15747185901.0, "close_time": 1766779199999, "quote_volume": 123513.43018441, "trades": 746, "taker_buy_base": 7985820937.0, "taker_buy_quote": 62684.20623933 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 7.88e-06, "high": 7.92e-06, "low": 7.85e-06, "close": 7.87e-06, "volume": 7017557652.0, "close_time": 1766793599999, "quote_volume": 55317.16718991, "trades": 700, "taker_buy_base": 2728280344.0, "taker_buy_quote": 21492.17322183 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 7.86e-06, "high": 7.99e-06, "low": 7.85e-06, "close": 7.97e-06, "volume": 9960943896.0, "close_time": 1766807999999, "quote_volume": 79047.21286011, "trades": 401, "taker_buy_base": 5030064292.0, "taker_buy_quote": 39887.72050116 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 7.97e-06, "high": 7.97e-06, "low": 7.87e-06, "close": 7.89e-06, "volume": 5662073244.0, "close_time": 1766822399999, "quote_volume": 44843.5514782, "trades": 254, "taker_buy_base": 3068342099.0, "taker_buy_quote": 24276.97257882 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 7.89e-06, "high": 7.93e-06, "low": 7.82e-06, "close": 7.93e-06, "volume": 11992363592.0, "close_time": 1766836799999, "quote_volume": 94539.28727531, "trades": 688, "taker_buy_base": 6781261395.0, "taker_buy_quote": 53528.13634847 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 7.91e-06, "high": 7.94e-06, "low": 7.88e-06, "close": 7.91e-06, "volume": 11231316056.0, "close_time": 1766851199999, "quote_volume": 88781.602787, "trades": 719, "taker_buy_base": 5988632660.0, "taker_buy_quote": 47355.31963363 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 7.91e-06, "high": 7.96e-06, "low": 7.89e-06, "close": 7.91e-06, "volume": 9821041038.0, "close_time": 1766865599999, "quote_volume": 77799.77350007, "trades": 613, "taker_buy_base": 4226792866.0, "taker_buy_quote": 33463.25456893 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 7.92e-06, "high": 8.12e-06, "low": 7.89e-06, "close": 8.1e-06, "volume": 22297757021.0, "close_time": 1766879999999, "quote_volume": 178523.14251907, "trades": 1615, "taker_buy_base": 13358838627.0, "taker_buy_quote": 107005.28593379 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 8.1e-06, "high": 8.17e-06, "low": 8.04e-06, "close": 8.07e-06, "volume": 13310704744.0, "close_time": 1766894399999, "quote_volume": 107816.69218721, "trades": 837, "taker_buy_base": 8251099366.0, "taker_buy_quote": 66889.16308018 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 8.06e-06, "high": 8.09e-06, "low": 8.02e-06, "close": 8.04e-06, "volume": 6677388674.0, "close_time": 1766908799999, "quote_volume": 53759.22471351, "trades": 421, "taker_buy_base": 1420274141.0, "taker_buy_quote": 11446.4764412 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 8.04e-06, "high": 8.08e-06, "low": 7.98e-06, "close": 8.04e-06, "volume": 11559962997.0, "close_time": 1766923199999, "quote_volume": 92856.84357913, "trades": 759, "taker_buy_base": 7159934012.0, "taker_buy_quote": 57562.0378608 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 8.05e-06, "high": 8.11e-06, "low": 7.99e-06, "close": 8.03e-06, "volume": 10490361878.0, "close_time": 1766937599999, "quote_volume": 84422.80978846, "trades": 930, "taker_buy_base": 5516206758.0, "taker_buy_quote": 44419.21687509 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 8.05e-06, "high": 8.06e-06, "low": 7.85e-06, "close": 7.89e-06, "volume": 21560541393.0, "close_time": 1766951999999, "quote_volume": 171062.42568623, "trades": 822, "taker_buy_base": 6057916595.0, "taker_buy_quote": 48006.38011706 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 7.88e-06, "high": 8e-06, "low": 7.86e-06, "close": 7.99e-06, "volume": 7686076435.0, "close_time": 1766966399999, "quote_volume": 60819.21454907, "trades": 550, "taker_buy_base": 4411188356.0, "taker_buy_quote": 34946.59588459 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 8e-06, "high": 8.29e-06, "low": 7.98e-06, "close": 8.24e-06, "volume": 25915194289.0, "close_time": 1766980799999, "quote_volume": 210474.32846759, "trades": 1266, "taker_buy_base": 12585753935.0, "taker_buy_quote": 102205.75988981 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 8.25e-06, "high": 8.26e-06, "low": 8.03e-06, "close": 8.1e-06, "volume": 24582868891.0, "close_time": 1766995199999, "quote_volume": 200016.1065283, "trades": 905, "taker_buy_base": 12862376442.0, "taker_buy_quote": 104648.6181298 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 8.12e-06, "high": 8.12e-06, "low": 7.91e-06, "close": 7.92e-06, "volume": 24576542171.0, "close_time": 1767009599999, "quote_volume": 196265.88370691, "trades": 905, "taker_buy_base": 11459507054.0, "taker_buy_quote": 91589.94133259 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 7.91e-06, "high": 7.91e-06, "low": 7.75e-06, "close": 7.85e-06, "volume": 43198685689.0, "close_time": 1767023999999, "quote_volume": 338774.75638539, "trades": 1387, "taker_buy_base": 16302400816.0, "taker_buy_quote": 127864.65633707 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 7.83e-06, "high": 7.84e-06, "low": 7.73e-06, "close": 7.75e-06, "volume": 26153346346.0, "close_time": 1767038399999, "quote_volume": 203646.8835328, "trades": 1028, "taker_buy_base": 11585753541.0, "taker_buy_quote": 90273.37842825 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 7.74e-06, "high": 7.79e-06, "low": 7.71e-06, "close": 7.74e-06, "volume": 8866128222.0, "close_time": 1767052799999, "quote_volume": 68680.00905523, "trades": 533, "taker_buy_base": 3405257656.0, "taker_buy_quote": 26395.15395013 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 7.74e-06, "high": 7.76e-06, "low": 7.66e-06, "close": 7.73e-06, "volume": 11265330173.0, "close_time": 1767067199999, "quote_volume": 86745.72157083, "trades": 765, "taker_buy_base": 3233112648.0, "taker_buy_quote": 24938.89511364 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 7.72e-06, "high": 7.77e-06, "low": 7.69e-06, "close": 7.73e-06, "volume": 7313652430.0, "close_time": 1767081599999, "quote_volume": 56566.34109692, "trades": 475, "taker_buy_base": 2628665043.0, "taker_buy_quote": 20368.48222988 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 7.74e-06, "high": 7.82e-06, "low": 7.74e-06, "close": 7.78e-06, "volume": 9616590295.0, "close_time": 1767095999999, "quote_volume": 74843.15585816, "trades": 329, "taker_buy_base": 3395238832.0, "taker_buy_quote": 26457.56932242 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 7.78e-06, "high": 7.8e-06, "low": 7.68e-06, "close": 7.79e-06, "volume": 21143616597.0, "close_time": 1767110399999, "quote_volume": 163724.92699829, "trades": 854, "taker_buy_base": 8620575159.0, "taker_buy_quote": 66835.91824367 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 7.81e-06, "high": 7.84e-06, "low": 7.66e-06, "close": 7.73e-06, "volume": 14576886093.0, "close_time": 1767124799999, "quote_volume": 112704.12824659, "trades": 626, "taker_buy_base": 4684134505.0, "taker_buy_quote": 36229.34805649 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 7.73e-06, "high": 7.73e-06, "low": 7.67e-06, "close": 7.71e-06, "volume": 14142936098.0, "close_time": 1767139199999, "quote_volume": 108933.95353512, "trades": 654, "taker_buy_base": 6474163026.0, "taker_buy_quote": 49883.95876759 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 7.72e-06, "high": 7.76e-06, "low": 7.68e-06, "close": 7.71e-06, "volume": 14340095740.0, "close_time": 1767153599999, "quote_volume": 110773.68644217, "trades": 573, "taker_buy_base": 4669466824.0, "taker_buy_quote": 36061.4883091 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 7.71e-06, "high": 7.72e-06, "low": 7.69e-06, "close": 7.71e-06, "volume": 3847695935.0, "close_time": 1767167999999, "quote_volume": 29648.17632748, "trades": 137, "taker_buy_base": 1823843639.0, "taker_buy_quote": 14051.14550774 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 7.7e-06, "high": 7.76e-06, "low": 7.68e-06, "close": 7.76e-06, "volume": 11919480508.0, "close_time": 1767182399999, "quote_volume": 92051.19673529, "trades": 403, "taker_buy_base": 6913054776.0, "taker_buy_quote": 53430.01988326 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 7.77e-06, "high": 7.78e-06, "low": 7.6e-06, "close": 7.64e-06, "volume": 20776889856.0, "close_time": 1767196799999, "quote_volume": 159477.1256452, "trades": 853, "taker_buy_base": 7784853481.0, "taker_buy_quote": 59787.32926996 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 7.64e-06, "high": 7.66e-06, "low": 7.43e-06, "close": 7.49e-06, "volume": 47186031014.0, "close_time": 1767211199999, "quote_volume": 353754.2846059, "trades": 1121, "taker_buy_base": 21902336891.0, "taker_buy_quote": 164161.30100418 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 7.48e-06, "high": 7.55e-06, "low": 7.46e-06, "close": 7.46e-06, "volume": 19671435592.0, "close_time": 1767225599999, "quote_volume": 147401.73906198, "trades": 658, "taker_buy_base": 5475577466.0, "taker_buy_quote": 41071.21112163 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 7.47e-06, "high": 7.52e-06, "low": 7.44e-06, "close": 7.45e-06, "volume": 11306928607.0, "close_time": 1767239999999, "quote_volume": 84536.4983103, "trades": 532, "taker_buy_base": 4512883409.0, "taker_buy_quote": 33739.83532103 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 7.45e-06, "high": 7.52e-06, "low": 7.42e-06, "close": 7.5e-06, "volume": 16616224162.0, "close_time": 1767254399999, "quote_volume": 123874.13284974, "trades": 830, "taker_buy_base": 8728252819.0, "taker_buy_quote": 65004.50533242 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 7.5e-06, "high": 7.63e-06, "low": 7.49e-06, "close": 7.62e-06, "volume": 9728049060.0, "close_time": 1767268799999, "quote_volume": 73666.46363819, "trades": 1315, "taker_buy_base": 5537424769.0, "taker_buy_quote": 41881.47359021 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 7.62e-06, "high": 7.84e-06, "low": 7.57e-06, "close": 7.8e-06, "volume": 19473547176.0, "close_time": 1767283199999, "quote_volume": 150084.79864347, "trades": 1872, "taker_buy_base": 11443831339.0, "taker_buy_quote": 88233.25214661 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 7.81e-06, "high": 8.04e-06, "low": 7.78e-06, "close": 8.04e-06, "volume": 44031163984.0, "close_time": 1767297599999, "quote_volume": 347958.33774741, "trades": 1438, "taker_buy_base": 19144454535.0, "taker_buy_quote": 151438.27150909 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 8.05e-06, "high": 8.29e-06, "low": 8e-06, "close": 8.2e-06, "volume": 36462609620.0, "close_time": 1767311999999, "quote_volume": 295414.47562917, "trades": 1356, "taker_buy_base": 16123082195.0, "taker_buy_quote": 130586.96815087 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 8.19e-06, "high": 8.45e-06, "low": 8.07e-06, "close": 8.41e-06, "volume": 54618285832.0, "close_time": 1767326399999, "quote_volume": 449829.49555522, "trades": 4238, "taker_buy_base": 28589757831.0, "taker_buy_quote": 235331.42922607 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 8.43e-06, "high": 8.49e-06, "low": 8.24e-06, "close": 8.24e-06, "volume": 35090696546.0, "close_time": 1767340799999, "quote_volume": 293558.26058118, "trades": 3186, "taker_buy_base": 15978355961.0, "taker_buy_quote": 133860.17337174 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 8.23e-06, "high": 8.8e-06, "low": 8.23e-06, "close": 8.53e-06, "volume": 80625459557.0, "close_time": 1767355199999, "quote_volume": 693131.92621325, "trades": 2831, "taker_buy_base": 35995250682.0, "taker_buy_quote": 309634.35050978 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 8.52e-06, "high": 8.9e-06, "low": 8.51e-06, "close": 8.8e-06, "volume": 109792332216.0, "close_time": 1767369599999, "quote_volume": 960292.45954477, "trades": 4280, "taker_buy_base": 57657301902.0, "taker_buy_quote": 504427.08959426 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 8.81e-06, "high": 9.09e-06, "low": 8.74e-06, "close": 8.99e-06, "volume": 91233042738.0, "close_time": 1767383999999, "quote_volume": 816104.82075334, "trades": 3230, "taker_buy_base": 44536928044.0, "taker_buy_quote": 398536.12947346 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 8.99e-06, "high": 9.33e-06, "low": 8.99e-06, "close": 9.29e-06, "volume": 48708992222.0, "close_time": 1767398399999, "quote_volume": 446470.85360933, "trades": 2167, "taker_buy_base": 25545411756.0, "taker_buy_quote": 234044.22849451 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 9.27e-06, "high": 9.37e-06, "low": 9.14e-06, "close": 9.37e-06, "volume": 30968111571.0, "close_time": 1767412799999, "quote_volume": 287395.44370842, "trades": 3917, "taker_buy_base": 14122125501.0, "taker_buy_quote": 131174.95822422 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 9.36e-06, "high": 9.38e-06, "low": 8.82e-06, "close": 8.85e-06, "volume": 62887414200.0, "close_time": 1767427199999, "quote_volume": 569413.83676831, "trades": 3451, "taker_buy_base": 17145689284.0, "taker_buy_quote": 155791.82297387 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 8.84e-06, "high": 9.16e-06, "low": 8.79e-06, "close": 8.93e-06, "volume": 44294436556.0, "close_time": 1767441599999, "quote_volume": 397557.70983425, "trades": 3981, "taker_buy_base": 20282620453.0, "taker_buy_quote": 181884.46893783 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 8.94e-06, "high": 9.14e-06, "low": 8.92e-06, "close": 9.12e-06, "volume": 15093375004.0, "close_time": 1767455999999, "quote_volume": 136249.37744095, "trades": 981, "taker_buy_base": 8927387009.0, "taker_buy_quote": 80690.4365357 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 9.12e-06, "high": 9.26e-06, "low": 9.06e-06, "close": 9.12e-06, "volume": 29616727779.0, "close_time": 1767470399999, "quote_volume": 271466.7435004, "trades": 1360, "taker_buy_base": 16601956007.0, "taker_buy_quote": 152364.67552496 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 9.13e-06, "high": 9.43e-06, "low": 9.03e-06, "close": 9.33e-06, "volume": 47395863392.0, "close_time": 1767484799999, "quote_volume": 439327.94204194, "trades": 1938, "taker_buy_base": 23852488206.0, "taker_buy_quote": 220863.13704622 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 9.33e-06, "high": 1.087e-05, "low": 9.29e-06, "close": 1.072e-05, "volume": 196134710813.0, "close_time": 1767499199999, "quote_volume": 2005196.78891592, "trades": 14250, "taker_buy_base": 97474747350.0, "taker_buy_quote": 994095.0925565 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 1.068e-05, "high": 1.156e-05, "low": 1.057e-05, "close": 1.137e-05, "volume": 194401803293.0, "close_time": 1767513599999, "quote_volume": 2159754.78319424, "trades": 12549, "taker_buy_base": 93097764624.0, "taker_buy_quote": 1034374.16764967 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 1.139e-05, "high": 1.21e-05, "low": 1.123e-05, "close": 1.197e-05, "volume": 262462030996.0, "close_time": 1767527999999, "quote_volume": 3093373.11234042, "trades": 25832, "taker_buy_base": 127043758424.0, "taker_buy_quote": 1498127.19322046 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 1.196e-05, "high": 1.298e-05, "low": 1.179e-05, "close": 1.205e-05, "volume": 508396215678.0, "close_time": 1767542399999, "quote_volume": 6291732.87558408, "trades": 29065, "taker_buy_base": 234996050937.0, "taker_buy_quote": 2913601.86428221 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 1.206e-05, "high": 1.25e-05, "low": 1.183e-05, "close": 1.211e-05, "volume": 250721421024.0, "close_time": 1767556799999, "quote_volume": 3048016.00431789, "trades": 15850, "taker_buy_base": 113005158241.0, "taker_buy_quote": 1376331.74457976 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 1.211e-05, "high": 1.222e-05, "low": 1.176e-05, "close": 1.199e-05, "volume": 134123953749.0, "close_time": 1767571199999, "quote_volume": 1612658.84683997, "trades": 5990, "taker_buy_base": 61076302044.0, "taker_buy_quote": 735101.29234335 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 1.197e-05, "high": 1.225e-05, "low": 1.156e-05, "close": 1.17e-05, "volume": 148277467831.0, "close_time": 1767585599999, "quote_volume": 1749668.20539575, "trades": 7681, "taker_buy_base": 63770186533.0, "taker_buy_quote": 753661.60461863 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 1.17e-05, "high": 1.237e-05, "low": 1.148e-05, "close": 1.199e-05, "volume": 159111278204.0, "close_time": 1767599999999, "quote_volume": 1887602.71911789, "trades": 6301, "taker_buy_base": 70424640260.0, "taker_buy_quote": 838079.00119857 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 1.197e-05, "high": 1.206e-05, "low": 1.145e-05, "close": 1.161e-05, "volume": 111044371169.0, "close_time": 1767614399999, "quote_volume": 1297240.59320991, "trades": 4849, "taker_buy_base": 47293730226.0, "taker_buy_quote": 552595.45822352 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 1.161e-05, "high": 1.196e-05, "low": 1.151e-05, "close": 1.18e-05, "volume": 90485832939.0, "close_time": 1767628799999, "quote_volume": 1064339.70964275, "trades": 5751, "taker_buy_base": 46476842966.0, "taker_buy_quote": 546966.39845408 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 1.177e-05, "high": 1.223e-05, "low": 1.17e-05, "close": 1.21e-05, "volume": 96706585706.0, "close_time": 1767643199999, "quote_volume": 1156577.75449912, "trades": 4462, "taker_buy_base": 51410217048.0, "taker_buy_quote": 615490.53248956 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 1.209e-05, "high": 1.28e-05, "low": 1.198e-05, "close": 1.211e-05, "volume": 156131228092.0, "close_time": 1767657599999, "quote_volume": 1921443.14815242, "trades": 7106, "taker_buy_base": 68346901244.0, "taker_buy_quote": 840345.46013118 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 1.211e-05, "high": 1.341e-05, "low": 1.188e-05, "close": 1.306e-05, "volume": 178132582349.0, "close_time": 1767671999999, "quote_volume": 2245028.74318695, "trades": 15556, "taker_buy_base": 87568479001.0, "taker_buy_quote": 1108037.62594322 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 1.306e-05, "high": 1.32e-05, "low": 1.194e-05, "close": 1.196e-05, "volume": 145447183301.0, "close_time": 1767686399999, "quote_volume": 1801280.50975403, "trades": 7755, "taker_buy_base": 65227090223.0, "taker_buy_quote": 811347.26655627 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 1.196e-05, "high": 1.235e-05, "low": 1.179e-05, "close": 1.218e-05, "volume": 95490740067.0, "close_time": 1767700799999, "quote_volume": 1151688.27801137, "trades": 4132, "taker_buy_base": 41356274011.0, "taker_buy_quote": 499478.1042292 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 1.217e-05, "high": 1.242e-05, "low": 1.184e-05, "close": 1.195e-05, "volume": 145603562829.0, "close_time": 1767715199999, "quote_volume": 1771274.84349133, "trades": 6001, "taker_buy_base": 66290392978.0, "taker_buy_quote": 807996.98008903 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 1.196e-05, "high": 1.199e-05, "low": 1.128e-05, "close": 1.154e-05, "volume": 166592850318.0, "close_time": 1767729599999, "quote_volume": 1939452.0514866, "trades": 6655, "taker_buy_base": 67722931240.0, "taker_buy_quote": 788304.00824967 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 1.156e-05, "high": 1.198e-05, "low": 1.156e-05, "close": 1.194e-05, "volume": 55286179190.0, "close_time": 1767743999999, "quote_volume": 653266.36303177, "trades": 2710, "taker_buy_base": 27224048874.0, "taker_buy_quote": 321768.45826786 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 1.193e-05, "high": 1.193e-05, "low": 1.159e-05, "close": 1.171e-05, "volume": 29948600930.0, "close_time": 1767758399999, "quote_volume": 350719.80309436, "trades": 1958, "taker_buy_base": 12631383565.0, "taker_buy_quote": 147861.66631647 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 1.171e-05, "high": 1.217e-05, "low": 1.157e-05, "close": 1.208e-05, "volume": 56173058595.0, "close_time": 1767772799999, "quote_volume": 662581.78087159, "trades": 2886, "taker_buy_base": 30767812174.0, "taker_buy_quote": 362585.09651393 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 1.206e-05, "high": 1.229e-05, "low": 1.163e-05, "close": 1.173e-05, "volume": 87783177865.0, "close_time": 1767787199999, "quote_volume": 1045291.67928684, "trades": 4496, "taker_buy_base": 34901644494.0, "taker_buy_quote": 416019.98427194 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 1.172e-05, "high": 1.182e-05, "low": 1.144e-05, "close": 1.157e-05, "volume": 83291183751.0, "close_time": 1767801599999, "quote_volume": 965382.99225445, "trades": 4074, "taker_buy_base": 38080167726.0, "taker_buy_quote": 441617.30887289 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 1.156e-05, "high": 1.175e-05, "low": 1.134e-05, "close": 1.143e-05, "volume": 53030665743.0, "close_time": 1767815999999, "quote_volume": 610402.29571987, "trades": 2783, "taker_buy_base": 21788621120.0, "taker_buy_quote": 251393.62312269 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 1.142e-05, "high": 1.148e-05, "low": 1.113e-05, "close": 1.117e-05, "volume": 58037958662.0, "close_time": 1767830399999, "quote_volume": 656295.33596468, "trades": 2399, "taker_buy_base": 23384024253.0, "taker_buy_quote": 265029.33385671 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 1.117e-05, "high": 1.131e-05, "low": 1.104e-05, "close": 1.112e-05, "volume": 45089091415.0, "close_time": 1767844799999, "quote_volume": 503013.53842807, "trades": 2827, "taker_buy_base": 16291722313.0, "taker_buy_quote": 182105.30899091 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 1.112e-05, "high": 1.137e-05, "low": 1.084e-05, "close": 1.11e-05, "volume": 61297386334.0, "close_time": 1767859199999, "quote_volume": 679758.51035345, "trades": 2754, "taker_buy_base": 26533632418.0, "taker_buy_quote": 295039.61874083 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 1.11e-05, "high": 1.121e-05, "low": 1.067e-05, "close": 1.074e-05, "volume": 62768718484.0, "close_time": 1767873599999, "quote_volume": 683290.00158707, "trades": 2955, "taker_buy_base": 25165323296.0, "taker_buy_quote": 274572.49321322 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 1.075e-05, "high": 1.125e-05, "low": 1.057e-05, "close": 1.122e-05, "volume": 112347635676.0, "close_time": 1767887999999, "quote_volume": 1208785.3155896, "trades": 5550, "taker_buy_base": 49026685515.0, "taker_buy_quote": 529593.74176472 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 1.122e-05, "high": 1.122e-05, "low": 1.085e-05, "close": 1.086e-05, "volume": 27980351121.0, "close_time": 1767902399999, "quote_volume": 308460.57318756, "trades": 3198, "taker_buy_base": 12564220264.0, "taker_buy_quote": 138531.7818601 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 1.086e-05, "high": 1.097e-05, "low": 1.072e-05, "close": 1.09e-05, "volume": 27820021737.0, "close_time": 1767916799999, "quote_volume": 302389.55988956, "trades": 1759, "taker_buy_base": 15183002379.0, "taker_buy_quote": 165200.87253671 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 1.09e-05, "high": 1.095e-05, "low": 1.071e-05, "close": 1.095e-05, "volume": 19649237042.0, "close_time": 1767931199999, "quote_volume": 212544.81821851, "trades": 1770, "taker_buy_base": 9720364599.0, "taker_buy_quote": 105270.33715053 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 1.094e-05, "high": 1.099e-05, "low": 1.083e-05, "close": 1.092e-05, "volume": 21466679276.0, "close_time": 1767945599999, "quote_volume": 233951.44226328, "trades": 1785, "taker_buy_base": 10138613227.0, "taker_buy_quote": 110531.02534688 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 1.092e-05, "high": 1.093e-05, "low": 1.061e-05, "close": 1.089e-05, "volume": 65555988056.0, "close_time": 1767959999999, "quote_volume": 708424.66129757, "trades": 3407, "taker_buy_base": 31889170986.0, "taker_buy_quote": 344473.91925585 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 1.088e-05, "high": 1.13e-05, "low": 1.076e-05, "close": 1.099e-05, "volume": 45624929767.0, "close_time": 1767974399999, "quote_volume": 502554.16088762, "trades": 4227, "taker_buy_base": 22442173186.0, "taker_buy_quote": 247648.72420909 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 1.099e-05, "high": 1.13e-05, "low": 1.068e-05, "close": 1.074e-05, "volume": 42500662302.0, "close_time": 1767988799999, "quote_volume": 468138.04680645, "trades": 4002, "taker_buy_base": 17351558394.0, "taker_buy_quote": 191419.17342064 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 1.072e-05, "high": 1.088e-05, "low": 1.065e-05, "close": 1.081e-05, "volume": 20052628845.0, "close_time": 1768003199999, "quote_volume": 215611.67429829, "trades": 1487, "taker_buy_base": 8760413465.0, "taker_buy_quote": 94414.00366314 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 1.081e-05, "high": 1.081e-05, "low": 1.055e-05, "close": 1.06e-05, "volume": 20183122249.0, "close_time": 1768017599999, "quote_volume": 214769.9060972, "trades": 1027, "taker_buy_base": 4874687454.0, "taker_buy_quote": 51992.22277851 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 1.06e-05, "high": 1.06e-05, "low": 1.029e-05, "close": 1.042e-05, "volume": 49527946733.0, "close_time": 1768031999999, "quote_volume": 516324.99056807, "trades": 2314, "taker_buy_base": 18500945498.0, "taker_buy_quote": 193058.54840735 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 1.043e-05, "high": 1.07e-05, "low": 1.042e-05, "close": 1.064e-05, "volume": 19618110058.0, "close_time": 1768046399999, "quote_volume": 207104.51866793, "trades": 1251, "taker_buy_base": 10552172646.0, "taker_buy_quote": 111338.41899313 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 1.065e-05, "high": 1.077e-05, "low": 1.063e-05, "close": 1.066e-05, "volume": 15734012016.0, "close_time": 1768060799999, "quote_volume": 168260.00243012, "trades": 1252, "taker_buy_base": 8554473805.0, "taker_buy_quote": 91495.0147719 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 1.064e-05, "high": 1.068e-05, "low": 1.053e-05, "close": 1.059e-05, "volume": 15103787663.0, "close_time": 1768075199999, "quote_volume": 159867.2668292, "trades": 1043, "taker_buy_base": 4772934266.0, "taker_buy_quote": 50572.9157513 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 1.06e-05, "high": 1.061e-05, "low": 1.043e-05, "close": 1.05e-05, "volume": 21855572540.0, "close_time": 1768089599999, "quote_volume": 230382.88600861, "trades": 1150, "taker_buy_base": 8182203199.0, "taker_buy_quote": 86295.27143824 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 1.049e-05, "high": 1.06e-05, "low": 1.046e-05, "close": 1.056e-05, "volume": 13525556955.0, "close_time": 1768103999999, "quote_volume": 142364.20663541, "trades": 924, "taker_buy_base": 9836962635.0, "taker_buy_quote": 103534.53274051 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 1.056e-05, "high": 1.058e-05, "low": 1.04e-05, "close": 1.053e-05, "volume": 13349067837.0, "close_time": 1768118399999, "quote_volume": 140076.0136329, "trades": 881, "taker_buy_base": 7012770052.0, "taker_buy_quote": 73617.82390539 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 1.053e-05, "high": 1.081e-05, "low": 1.049e-05, "close": 1.061e-05, "volume": 28746381644.0, "close_time": 1768132799999, "quote_volume": 306095.99054378, "trades": 1819, "taker_buy_base": 13414835490.0, "taker_buy_quote": 142937.50338288 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 1.062e-05, "high": 1.076e-05, "low": 1.042e-05, "close": 1.048e-05, "volume": 33865996098.0, "close_time": 1768147199999, "quote_volume": 359059.36217953, "trades": 2110, "taker_buy_base": 13567714302.0, "taker_buy_quote": 144019.90330566 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 1.048e-05, "high": 1.066e-05, "low": 1.044e-05, "close": 1.052e-05, "volume": 23130634798.0, "close_time": 1768161599999, "quote_volume": 244046.68377491, "trades": 1897, "taker_buy_base": 11966932030.0, "taker_buy_quote": 126340.20291433 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 1.051e-05, "high": 1.052e-05, "low": 1.022e-05, "close": 1.045e-05, "volume": 42547982024.0, "close_time": 1768175999999, "quote_volume": 441306.86324888, "trades": 3314, "taker_buy_base": 14626662623.0, "taker_buy_quote": 152161.42960498 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 1.045e-05, "high": 1.09e-05, "low": 1.03e-05, "close": 1.064e-05, "volume": 47240899992.0, "close_time": 1768190399999, "quote_volume": 503241.09573266, "trades": 5613, "taker_buy_base": 24071059121.0, "taker_buy_quote": 256409.14435864 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 1.065e-05, "high": 1.094e-05, "low": 1.042e-05, "close": 1.045e-05, "volume": 25646366520.0, "close_time": 1768204799999, "quote_volume": 274760.11015651, "trades": 3299, "taker_buy_base": 14284343287.0, "taker_buy_quote": 153014.21109878 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 1.045e-05, "high": 1.05e-05, "low": 1.024e-05, "close": 1.039e-05, "volume": 36926960363.0, "close_time": 1768219199999, "quote_volume": 383203.40094957, "trades": 4082, "taker_buy_base": 13812597134.0, "taker_buy_quote": 143495.66655938 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 1.039e-05, "high": 1.055e-05, "low": 1.014e-05, "close": 1.051e-05, "volume": 40505573360.0, "close_time": 1768233599999, "quote_volume": 418331.24131965, "trades": 4115, "taker_buy_base": 16901104912.0, "taker_buy_quote": 175084.42410066 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 1.051e-05, "high": 1.067e-05, "low": 1.024e-05, "close": 1.043e-05, "volume": 39206905425.0, "close_time": 1768247999999, "quote_volume": 409221.2884868, "trades": 4238, "taker_buy_base": 16967979300.0, "taker_buy_quote": 177130.9864235 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 1.043e-05, "high": 1.054e-05, "low": 1.017e-05, "close": 1.021e-05, "volume": 25156022939.0, "close_time": 1768262399999, "quote_volume": 259144.06907826, "trades": 2651, "taker_buy_base": 9735866901.0, "taker_buy_quote": 100286.40248011 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 1.02e-05, "high": 1.031e-05, "low": 1.013e-05, "close": 1.022e-05, "volume": 16870866979.0, "close_time": 1768276799999, "quote_volume": 172348.73851726, "trades": 1721, "taker_buy_base": 8104820734.0, "taker_buy_quote": 82792.4012778 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 1.022e-05, "high": 1.06e-05, "low": 1.021e-05, "close": 1.054e-05, "volume": 36248879261.0, "close_time": 1768291199999, "quote_volume": 379657.48043063, "trades": 3487, "taker_buy_base": 21027114865.0, "taker_buy_quote": 220281.99564836 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 1.053e-05, "high": 1.057e-05, "low": 1.041e-05, "close": 1.046e-05, "volume": 17275838031.0, "close_time": 1768305599999, "quote_volume": 181241.70020747, "trades": 1944, "taker_buy_base": 5411468371.0, "taker_buy_quote": 56800.36312736 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 1.047e-05, "high": 1.093e-05, "low": 1.035e-05, "close": 1.076e-05, "volume": 115181277948.0, "close_time": 1768319999999, "quote_volume": 1224930.14701756, "trades": 7398, "taker_buy_base": 62445400207.0, "taker_buy_quote": 666270.94785001 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 1.076e-05, "high": 1.113e-05, "low": 1.065e-05, "close": 1.106e-05, "volume": 79918541186.0, "close_time": 1768334399999, "quote_volume": 865042.85817188, "trades": 6230, "taker_buy_base": 36612542429.0, "taker_buy_quote": 397016.49416133 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 1.109e-05, "high": 1.189e-05, "low": 1.097e-05, "close": 1.15e-05, "volume": 146815197381.0, "close_time": 1768348799999, "quote_volume": 1682151.10645652, "trades": 11038, "taker_buy_base": 63452805297.0, "taker_buy_quote": 728066.12244237 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 1.149e-05, "high": 1.176e-05, "low": 1.143e-05, "close": 1.176e-05, "volume": 53577120405.0, "close_time": 1768363199999, "quote_volume": 621474.72889028, "trades": 4219, "taker_buy_base": 27185202143.0, "taker_buy_quote": 315400.55493073 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 1.175e-05, "high": 1.176e-05, "low": 1.127e-05, "close": 1.146e-05, "volume": 70262161410.0, "close_time": 1768377599999, "quote_volume": 803112.79873839, "trades": 4501, "taker_buy_base": 23103592793.0, "taker_buy_quote": 264167.31323753 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 1.145e-05, "high": 1.158e-05, "low": 1.113e-05, "close": 1.118e-05, "volume": 49648556224.0, "close_time": 1768391999999, "quote_volume": 561933.69679221, "trades": 2663, "taker_buy_base": 20627773309.0, "taker_buy_quote": 233777.48985872 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 1.119e-05, "high": 1.146e-05, "low": 1.109e-05, "close": 1.132e-05, "volume": 66874116319.0, "close_time": 1768406399999, "quote_volume": 753678.21506261, "trades": 4239, "taker_buy_base": 35311833931.0, "taker_buy_quote": 398182.66757939 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 1.132e-05, "high": 1.211e-05, "low": 1.102e-05, "close": 1.12e-05, "volume": 234991793877.0, "close_time": 1768420799999, "quote_volume": 2721131.30460261, "trades": 15713, "taker_buy_base": 109222762632.0, "taker_buy_quote": 1266309.39989998 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 1.121e-05, "high": 1.133e-05, "low": 1.103e-05, "close": 1.103e-05, "volume": 36966741211.0, "close_time": 1768435199999, "quote_volume": 412984.91222608, "trades": 2196, "taker_buy_base": 15554417491.0, "taker_buy_quote": 173737.31222453 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 1.104e-05, "high": 1.104e-05, "low": 1.054e-05, "close": 1.057e-05, "volume": 81246371887.0, "close_time": 1768449599999, "quote_volume": 880527.62535547, "trades": 4121, "taker_buy_base": 17911767545.0, "taker_buy_quote": 194860.35520788 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 1.056e-05, "high": 1.082e-05, "low": 1.055e-05, "close": 1.08e-05, "volume": 34752266901.0, "close_time": 1768463999999, "quote_volume": 371838.15508112, "trades": 2286, "taker_buy_base": 20753553766.0, "taker_buy_quote": 222195.19525591 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 1.079e-05, "high": 1.094e-05, "low": 1.068e-05, "close": 1.069e-05, "volume": 38339884844.0, "close_time": 1768478399999, "quote_volume": 413832.88081703, "trades": 1947, "taker_buy_base": 21235696471.0, "taker_buy_quote": 229421.07118895 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 1.069e-05, "high": 1.082e-05, "low": 1.036e-05, "close": 1.062e-05, "volume": 55999400999.0, "close_time": 1768492799999, "quote_volume": 594525.00595998, "trades": 3506, "taker_buy_base": 24390768702.0, "taker_buy_quote": 259529.28298745 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 1.061e-05, "high": 1.068e-05, "low": 1.03e-05, "close": 1.04e-05, "volume": 48948577682.0, "close_time": 1768507199999, "quote_volume": 513343.59378867, "trades": 2165, "taker_buy_base": 18295459966.0, "taker_buy_quote": 191868.50829567 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 1.039e-05, "high": 1.059e-05, "low": 1.032e-05, "close": 1.055e-05, "volume": 21923253925.0, "close_time": 1768521599999, "quote_volume": 229447.48615685, "trades": 1256, "taker_buy_base": 7824973764.0, "taker_buy_quote": 82040.65968653 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 1.055e-05, "high": 1.068e-05, "low": 1.051e-05, "close": 1.053e-05, "volume": 12508436682.0, "close_time": 1768535999999, "quote_volume": 132349.62563395, "trades": 1166, "taker_buy_base": 6067409798.0, "taker_buy_quote": 64263.28650178 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 1.053e-05, "high": 1.097e-05, "low": 1.039e-05, "close": 1.077e-05, "volume": 69779012138.0, "close_time": 1768550399999, "quote_volume": 747282.83977647, "trades": 3976, "taker_buy_base": 33720477280.0, "taker_buy_quote": 361635.20286107 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 1.077e-05, "high": 1.109e-05, "low": 1.07e-05, "close": 1.077e-05, "volume": 60941337168.0, "close_time": 1768564799999, "quote_volume": 661759.39799852, "trades": 3373, "taker_buy_base": 28027009315.0, "taker_buy_quote": 305056.81379712 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 1.077e-05, "high": 1.086e-05, "low": 1.019e-05, "close": 1.031e-05, "volume": 88027783817.0, "close_time": 1768579199999, "quote_volume": 922946.47309438, "trades": 5093, "taker_buy_base": 34201300255.0, "taker_buy_quote": 358433.49603003 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 1.03e-05, "high": 1.076e-05, "low": 1.027e-05, "close": 1.065e-05, "volume": 37186216191.0, "close_time": 1768593599999, "quote_volume": 392444.98663585, "trades": 2563, "taker_buy_base": 19554939332.0, "taker_buy_quote": 206146.77950488 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 1.065e-05, "high": 1.081e-05, "low": 1.055e-05, "close": 1.074e-05, "volume": 53351468573.0, "close_time": 1768607999999, "quote_volume": 572571.41455368, "trades": 3308, "taker_buy_base": 21917726384.0, "taker_buy_quote": 235309.88427687 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 1.073e-05, "high": 1.079e-05, "low": 1.058e-05, "close": 1.062e-05, "volume": 19935504682.0, "close_time": 1768622399999, "quote_volume": 213192.83639947, "trades": 1257, "taker_buy_base": 8146314725.0, "taker_buy_quote": 87227.51525768 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 1.061e-05, "high": 1.065e-05, "low": 1.056e-05, "close": 1.06e-05, "volume": 6538763457.0, "close_time": 1768636799999, "quote_volume": 69324.20655917, "trades": 614, "taker_buy_base": 2830894354.0, "taker_buy_quote": 30025.63229026 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 1.06e-05, "high": 1.066e-05, "low": 1.05e-05, "close": 1.056e-05, "volume": 20773473210.0, "close_time": 1768651199999, "quote_volume": 219775.61253366, "trades": 1275, "taker_buy_base": 9546943933.0, "taker_buy_quote": 101148.73185028 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 1.055e-05, "high": 1.068e-05, "low": 1.045e-05, "close": 1.066e-05, "volume": 27374808836.0, "close_time": 1768665599999, "quote_volume": 288985.40537571, "trades": 1823, "taker_buy_base": 13059896826.0, "taker_buy_quote": 137947.7361979 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 1.065e-05, "high": 1.066e-05, "low": 1.048e-05, "close": 1.054e-05, "volume": 13787769246.0, "close_time": 1768679999999, "quote_volume": 145402.22554816, "trades": 1153, "taker_buy_base": 5774635661.0, "taker_buy_quote": 60979.37246921 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 1.054e-05, "high": 1.056e-05, "low": 1.034e-05, "close": 1.039e-05, "volume": 25032744772.0, "close_time": 1768694399999, "quote_volume": 260663.15898475, "trades": 1328, "taker_buy_base": 8212008148.0, "taker_buy_quote": 85530.60067595 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 1.039e-05, "high": 1.047e-05, "low": 1.029e-05, "close": 1.035e-05, "volume": 8867915333.0, "close_time": 1768708799999, "quote_volume": 91810.95940258, "trades": 1237, "taker_buy_base": 3783112453.0, "taker_buy_quote": 39241.50526678 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 1.034e-05, "high": 1.039e-05, "low": 1.032e-05, "close": 1.034e-05, "volume": 3999132971.0, "close_time": 1768723199999, "quote_volume": 41410.77080154, "trades": 748, "taker_buy_base": 2465442699.0, "taker_buy_quote": 25542.83315097 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 1.033e-05, "high": 1.039e-05, "low": 1.032e-05, "close": 1.033e-05, "volume": 8330051965.0, "close_time": 1768737599999, "quote_volume": 86296.674965, "trades": 953, "taker_buy_base": 4757959495.0, "taker_buy_quote": 49313.56211738 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 1.033e-05, "high": 1.038e-05, "low": 1.021e-05, "close": 1.026e-05, "volume": 19702178349.0, "close_time": 1768751999999, "quote_volume": 202409.81825067, "trades": 1605, "taker_buy_base": 4195361408.0, "taker_buy_quote": 43242.05940425 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 1.027e-05, "high": 1.041e-05, "low": 1.02e-05, "close": 1.022e-05, "volume": 15279212387.0, "close_time": 1768766399999, "quote_volume": 156983.43701527, "trades": 1344, "taker_buy_base": 8523576193.0, "taker_buy_quote": 87697.60121147 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 1.022e-05, "high": 1.032e-05, "low": 9.61e-06, "close": 9.62e-06, "volume": 64285847366.0, "close_time": 1768780799999, "quote_volume": 640669.66421233, "trades": 3844, "taker_buy_base": 16734520892.0, "taker_buy_quote": 167586.43571942 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 9.63e-06, "high": 9.63e-06, "low": 8.6e-06, "close": 9.34e-06, "volume": 130843911470.0, "close_time": 1768795199999, "quote_volume": 1205756.14666305, "trades": 10169, "taker_buy_base": 62364912633.0, "taker_buy_quote": 574490.31377827 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 9.33e-06, "high": 9.41e-06, "low": 9.2e-06, "close": 9.27e-06, "volume": 44098379720.0, "close_time": 1768809599999, "quote_volume": 409156.79892045, "trades": 2030, "taker_buy_base": 20304825062.0, "taker_buy_quote": 188728.17701721 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 9.26e-06, "high": 9.31e-06, "low": 9.13e-06, "close": 9.21e-06, "volume": 33511401188.0, "close_time": 1768823999999, "quote_volume": 308810.61717054, "trades": 1543, "taker_buy_base": 11786468779.0, "taker_buy_quote": 108857.80859109 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 9.2e-06, "high": 9.21e-06, "low": 9.09e-06, "close": 9.13e-06, "volume": 16665660651.0, "close_time": 1768838399999, "quote_volume": 152020.8020553, "trades": 887, "taker_buy_base": 8667205298.0, "taker_buy_quote": 79107.73916526 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 9.12e-06, "high": 9.43e-06, "low": 9.11e-06, "close": 9.35e-06, "volume": 30050962716.0, "close_time": 1768852799999, "quote_volume": 279746.59666825, "trades": 1407, "taker_buy_base": 13574549709.0, "taker_buy_quote": 126253.47923991 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 9.37e-06, "high": 9.47e-06, "low": 9.24e-06, "close": 9.3e-06, "volume": 47056051632.0, "close_time": 1768867199999, "quote_volume": 440020.59195361, "trades": 1691, "taker_buy_base": 17663252062.0, "taker_buy_quote": 165545.43491803 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 9.31e-06, "high": 9.32e-06, "low": 9.14e-06, "close": 9.22e-06, "volume": 13062878631.0, "close_time": 1768881599999, "quote_volume": 120590.21376292, "trades": 933, "taker_buy_base": 5984176597.0, "taker_buy_quote": 55229.26339918 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 9.21e-06, "high": 9.3e-06, "low": 9.13e-06, "close": 9.13e-06, "volume": 17429592520.0, "close_time": 1768895999999, "quote_volume": 160421.77652721, "trades": 1308, "taker_buy_base": 11358672335.0, "taker_buy_quote": 104565.72019902 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 9.13e-06, "high": 9.14e-06, "low": 8.99e-06, "close": 9.01e-06, "volume": 36725923560.0, "close_time": 1768910399999, "quote_volume": 332308.35766033, "trades": 1398, "taker_buy_base": 10065051980.0, "taker_buy_quote": 91223.81990078 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 9.02e-06, "high": 9.27e-06, "low": 8.97e-06, "close": 9.07e-06, "volume": 50324476306.0, "close_time": 1768924799999, "quote_volume": 457406.09801646, "trades": 2338, "taker_buy_base": 22187403587.0, "taker_buy_quote": 201243.22190093 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 9.08e-06, "high": 9.14e-06, "low": 8.84e-06, "close": 8.93e-06, "volume": 40721016550.0, "close_time": 1768939199999, "quote_volume": 364832.79314457, "trades": 1858, "taker_buy_base": 20212391707.0, "taker_buy_quote": 181252.59448577 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 8.92e-06, "high": 9.01e-06, "low": 7.99e-06, "close": 8.82e-06, "volume": 56501467105.0, "close_time": 1768953599999, "quote_volume": 486134.37879637, "trades": 2275, "taker_buy_base": 24162211818.0, "taker_buy_quote": 204160.76096927 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 8.82e-06, "high": 9.13e-06, "low": 8.81e-06, "close": 9.09e-06, "volume": 20902326650.0, "close_time": 1768967999999, "quote_volume": 189074.9795251, "trades": 1642, "taker_buy_base": 14121488239.0, "taker_buy_quote": 127671.92122777 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 9.08e-06, "high": 9.16e-06, "low": 9.06e-06, "close": 9.1e-06, "volume": 11499968187.0, "close_time": 1768982399999, "quote_volume": 104598.41838922, "trades": 703, "taker_buy_base": 4702747725.0, "taker_buy_quote": 42819.22641026 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 9.11e-06, "high": 9.11e-06, "low": 8.83e-06, "close": 8.86e-06, "volume": 23803145775.0, "close_time": 1768996799999, "quote_volume": 213725.03032295, "trades": 956, "taker_buy_base": 11310811040.0, "taker_buy_quote": 101537.17125696 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 8.86e-06, "high": 9.24e-06, "low": 8.75e-06, "close": 9.22e-06, "volume": 58554566366.0, "close_time": 1769011199999, "quote_volume": 527593.88498734, "trades": 2852, "taker_buy_base": 29996993848.0, "taker_buy_quote": 270501.5957824 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 9.22e-06, "high": 9.31e-06, "low": 8.75e-06, "close": 9.31e-06, "volume": 52613097521.0, "close_time": 1769025599999, "quote_volume": 473579.30197699, "trades": 3557, "taker_buy_base": 21504663373.0, "taker_buy_quote": 192802.54881814 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 9.3e-06, "high": 9.46e-06, "low": 9.11e-06, "close": 9.17e-06, "volume": 65520421927.0, "close_time": 1769039999999, "quote_volume": 609451.60953231, "trades": 2620, "taker_buy_base": 25238550444.0, "taker_buy_quote": 235310.28206694 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 9.18e-06, "high": 9.36e-06, "low": 9.18e-06, "close": 9.23e-06, "volume": 14682381757.0, "close_time": 1769054399999, "quote_volume": 136325.18248871, "trades": 999, "taker_buy_base": 8928448418.0, "taker_buy_quote": 82890.06395476 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 9.22e-06, "high": 9.26e-06, "low": 9.06e-06, "close": 9.09e-06, "volume": 14525582831.0, "close_time": 1769068799999, "quote_volume": 132840.69037602, "trades": 850, "taker_buy_base": 8160486236.0, "taker_buy_quote": 74647.99485895 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 9.09e-06, "high": 9.22e-06, "low": 9.08e-06, "close": 9.11e-06, "volume": 7648574166.0, "close_time": 1769083199999, "quote_volume": 69917.50613204, "trades": 726, "taker_buy_base": 4736344094.0, "taker_buy_quote": 43338.23899458 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 9.1e-06, "high": 9.18e-06, "low": 8.84e-06, "close": 8.96e-06, "volume": 53615623814.0, "close_time": 1769097599999, "quote_volume": 481103.23195762, "trades": 1900, "taker_buy_base": 18196221884.0, "taker_buy_quote": 163417.37963739 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 8.98e-06, "high": 9.11e-06, "low": 8.95e-06, "close": 9.09e-06, "volume": 15677003269.0, "close_time": 1769111999999, "quote_volume": 141664.8942644, "trades": 1097, "taker_buy_base": 10049377734.0, "taker_buy_quote": 90834.22351793 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 9.07e-06, "high": 9.08e-06, "low": 8.93e-06, "close": 8.98e-06, "volume": 13339607735.0, "close_time": 1769126399999, "quote_volume": 119951.23858563, "trades": 564, "taker_buy_base": 3648416833.0, "taker_buy_quote": 32809.6337812 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 8.99e-06, "high": 9.15e-06, "low": 8.95e-06, "close": 9.12e-06, "volume": 9370140694.0, "close_time": 1769140799999, "quote_volume": 84878.15441152, "trades": 692, "taker_buy_base": 4559450776.0, "taker_buy_quote": 41303.39920881 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 9.12e-06, "high": 9.21e-06, "low": 9.1e-06, "close": 9.12e-06, "volume": 16373633285.0, "close_time": 1769155199999, "quote_volume": 149972.87886351, "trades": 743, "taker_buy_base": 8321512424.0, "taker_buy_quote": 76253.72928695 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 9.12e-06, "high": 9.14e-06, "low": 9.01e-06, "close": 9.08e-06, "volume": 8075364909.0, "close_time": 1769169599999, "quote_volume": 73142.94076445, "trades": 690, "taker_buy_base": 2823668700.0, "taker_buy_quote": 25575.83717006 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 9.08e-06, "high": 9.17e-06, "low": 8.85e-06, "close": 9.17e-06, "volume": 35121873246.0, "close_time": 1769183999999, "quote_volume": 316630.62731557, "trades": 2456, "taker_buy_base": 20406331751.0, "taker_buy_quote": 184144.90886721 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 9.17e-06, "high": 9.4e-06, "low": 9e-06, "close": 9.06e-06, "volume": 62602943363.0, "close_time": 1769198399999, "quote_volume": 576335.48199282, "trades": 2995, "taker_buy_base": 28350390174.0, "taker_buy_quote": 261385.96474834 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 9.03e-06, "high": 9.09e-06, "low": 8.93e-06, "close": 9.03e-06, "volume": 21881402658.0, "close_time": 1769212799999, "quote_volume": 197360.59023153, "trades": 899, "taker_buy_base": 8468726609.0, "taker_buy_quote": 76440.68736281 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 9.03e-06, "high": 9.08e-06, "low": 8.96e-06, "close": 9.05e-06, "volume": 4280431077.0, "close_time": 1769227199999, "quote_volume": 38615.55872494, "trades": 411, "taker_buy_base": 1909568051.0, "taker_buy_quote": 17215.7836345 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 9.06e-06, "high": 9.09e-06, "low": 8.98e-06, "close": 8.98e-06, "volume": 7591743487.0, "close_time": 1769241599999, "quote_volume": 68558.41449402, "trades": 564, "taker_buy_base": 3869087039.0, "taker_buy_quote": 34940.71575415 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 8.98e-06, "high": 9.02e-06, "low": 8.95e-06, "close": 8.99e-06, "volume": 4603170082.0, "close_time": 1769255999999, "quote_volume": 41398.51548796, "trades": 363, "taker_buy_base": 2595033660.0, "taker_buy_quote": 23331.86370855 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 8.99e-06, "high": 9e-06, "low": 8.89e-06, "close": 8.92e-06, "volume": 9674000670.0, "close_time": 1769270399999, "quote_volume": 86525.4054446, "trades": 948, "taker_buy_base": 4571424483.0, "taker_buy_quote": 40932.35438742 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 8.91e-06, "high": 8.95e-06, "low": 8.85e-06, "close": 8.89e-06, "volume": 13391676662.0, "close_time": 1769284799999, "quote_volume": 119239.0791232, "trades": 688, "taker_buy_base": 5522725901.0, "taker_buy_quote": 49219.50566406 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 8.89e-06, "high": 8.95e-06, "low": 8.84e-06, "close": 8.85e-06, "volume": 4898257516.0, "close_time": 1769299199999, "quote_volume": 43599.86748263, "trades": 559, "taker_buy_base": 1641637795.0, "taker_buy_quote": 14629.77140458 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 8.85e-06, "high": 8.88e-06, "low": 8.75e-06, "close": 8.81e-06, "volume": 18762005800.0, "close_time": 1769313599999, "quote_volume": 165491.29158618, "trades": 889, "taker_buy_base": 6877128868.0, "taker_buy_quote": 60672.56307796 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 8.8e-06, "high": 8.86e-06, "low": 8.71e-06, "close": 8.76e-06, "volume": 12032037984.0, "close_time": 1769327999999, "quote_volume": 105330.29249464, "trades": 602, "taker_buy_base": 2946970176.0, "taker_buy_quote": 25917.67939482 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 8.76e-06, "high": 8.84e-06, "low": 8.67e-06, "close": 8.78e-06, "volume": 15064653742.0, "close_time": 1769342399999, "quote_volume": 131850.30573975, "trades": 1069, "taker_buy_base": 7758783625.0, "taker_buy_quote": 68030.43872684 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 8.77e-06, "high": 8.81e-06, "low": 8.66e-06, "close": 8.68e-06, "volume": 7752814302.0, "close_time": 1769356799999, "quote_volume": 67784.29432767, "trades": 1418, "taker_buy_base": 5540305948.0, "taker_buy_quote": 48479.86382339 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 8.68e-06, "high": 8.68e-06, "low": 8.18e-06, "close": 8.23e-06, "volume": 93305459351.0, "close_time": 1769371199999, "quote_volume": 786799.25633813, "trades": 4607, "taker_buy_base": 43363564568.0, "taker_buy_quote": 364737.01745564 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 8.24e-06, "high": 8.43e-06, "low": 8.24e-06, "close": 8.42e-06, "volume": 27648079578.0, "close_time": 1769385599999, "quote_volume": 230458.19812255, "trades": 1046, "taker_buy_base": 13028374265.0, "taker_buy_quote": 108444.0101788 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 8.42e-06, "high": 8.64e-06, "low": 8.4e-06, "close": 8.53e-06, "volume": 10725512830.0, "close_time": 1769399999999, "quote_volume": 91655.4299987, "trades": 916, "taker_buy_base": 4828269076.0, "taker_buy_quote": 41212.65957238 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 8.55e-06, "high": 8.69e-06, "low": 8.53e-06, "close": 8.65e-06, "volume": 12049901793.0, "close_time": 1769414399999, "quote_volume": 103971.36433213, "trades": 646, "taker_buy_base": 4277379576.0, "taker_buy_quote": 36922.35151123 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 8.67e-06, "high": 8.72e-06, "low": 8.57e-06, "close": 8.63e-06, "volume": 13386904516.0, "close_time": 1769428799999, "quote_volume": 115403.90252679, "trades": 589, "taker_buy_base": 6509023866.0, "taker_buy_quote": 56120.97325996 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 8.64e-06, "high": 8.88e-06, "low": 8.6e-06, "close": 8.68e-06, "volume": 22058384030.0, "close_time": 1769443199999, "quote_volume": 192357.08800537, "trades": 1630, "taker_buy_base": 10670966292.0, "taker_buy_quote": 93239.81063976 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 8.69e-06, "high": 8.79e-06, "low": 8.65e-06, "close": 8.68e-06, "volume": 17023349711.0, "close_time": 1769457599999, "quote_volume": 148448.38994752, "trades": 919, "taker_buy_base": 8968540767.0, "taker_buy_quote": 78313.11828986 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 8.69e-06, "high": 8.77e-06, "low": 8.62e-06, "close": 8.67e-06, "volume": 12713558499.0, "close_time": 1769471999999, "quote_volume": 110292.62377577, "trades": 565, "taker_buy_base": 5533556650.0, "taker_buy_quote": 48053.04396073 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 8.67e-06, "high": 8.87e-06, "low": 8.66e-06, "close": 8.78e-06, "volume": 13959150189.0, "close_time": 1769486399999, "quote_volume": 122575.34855105, "trades": 555, "taker_buy_base": 4696165259.0, "taker_buy_quote": 41100.26649916 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 8.78e-06, "high": 8.83e-06, "low": 8.66e-06, "close": 8.69e-06, "volume": 10060706070.0, "close_time": 1769500799999, "quote_volume": 87827.96302636, "trades": 479, "taker_buy_base": 3775281735.0, "taker_buy_quote": 32935.78695234 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 8.71e-06, "high": 8.74e-06, "low": 8.65e-06, "close": 8.68e-06, "volume": 15655237543.0, "close_time": 1769515199999, "quote_volume": 135845.23407683, "trades": 913, "taker_buy_base": 9265452416.0, "taker_buy_quote": 80435.28137222 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 8.67e-06, "high": 8.69e-06, "low": 8.57e-06, "close": 8.68e-06, "volume": 16885816073.0, "close_time": 1769529599999, "quote_volume": 145381.38589014, "trades": 922, "taker_buy_base": 5595055874.0, "taker_buy_quote": 48245.98950258 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 8.68e-06, "high": 8.84e-06, "low": 8.52e-06, "close": 8.72e-06, "volume": 37632084601.0, "close_time": 1769543999999, "quote_volume": 326850.89450059, "trades": 2064, "taker_buy_base": 17349597012.0, "taker_buy_quote": 151009.10911851 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 8.72e-06, "high": 8.88e-06, "low": 8.71e-06, "close": 8.85e-06, "volume": 27152132371.0, "close_time": 1769558399999, "quote_volume": 239413.32112463, "trades": 1450, "taker_buy_base": 15185557303.0, "taker_buy_quote": 133923.0637308 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 8.86e-06, "high": 8.88e-06, "low": 8.77e-06, "close": 8.78e-06, "volume": 4249865726.0, "close_time": 1769572799999, "quote_volume": 37432.05887297, "trades": 647, "taker_buy_base": 2363223170.0, "taker_buy_quote": 20816.6958925 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 8.78e-06, "high": 8.84e-06, "low": 8.73e-06, "close": 8.75e-06, "volume": 7279867674.0, "close_time": 1769587199999, "quote_volume": 63860.26754981, "trades": 977, "taker_buy_base": 3440918850.0, "taker_buy_quote": 30160.8031845 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 8.75e-06, "high": 8.88e-06, "low": 8.73e-06, "close": 8.88e-06, "volume": 12139246442.0, "close_time": 1769601599999, "quote_volume": 106723.30573927, "trades": 978, "taker_buy_base": 5955513556.0, "taker_buy_quote": 52462.35403984 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 8.88e-06, "high": 8.88e-06, "low": 8.65e-06, "close": 8.71e-06, "volume": 34141557428.0, "close_time": 1769615999999, "quote_volume": 299352.60622274, "trades": 1639, "taker_buy_base": 10590936254.0, "taker_buy_quote": 92954.14775214 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 8.71e-06, "high": 8.82e-06, "low": 8.66e-06, "close": 8.75e-06, "volume": 12153179388.0, "close_time": 1769630399999, "quote_volume": 106258.93726675, "trades": 1144, "taker_buy_base": 6877659062.0, "taker_buy_quote": 60254.83098167 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 8.74e-06, "high": 8.83e-06, "low": 8.68e-06, "close": 8.74e-06, "volume": 15296647935.0, "close_time": 1769644799999, "quote_volume": 133931.49454403, "trades": 1070, "taker_buy_base": 6351042753.0, "taker_buy_quote": 55734.2974548 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 8.75e-06, "high": 8.76e-06, "low": 8.42e-06, "close": 8.47e-06, "volume": 28374583132.0, "close_time": 1769659199999, "quote_volume": 242574.74255933, "trades": 1553, "taker_buy_base": 7436579761.0, "taker_buy_quote": 63909.68952002 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 8.45e-06, "high": 8.47e-06, "low": 8.37e-06, "close": 8.44e-06, "volume": 6473470549.0, "close_time": 1769673599999, "quote_volume": 54593.19824978, "trades": 550, "taker_buy_base": 3944263867.0, "taker_buy_quote": 33247.80158602 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 8.44e-06, "high": 8.49e-06, "low": 8.4e-06, "close": 8.43e-06, "volume": 10728179329.0, "close_time": 1769687999999, "quote_volume": 90547.38218402, "trades": 727, "taker_buy_base": 4541684946.0, "taker_buy_quote": 38339.27504944 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 8.42e-06, "high": 8.45e-06, "low": 7.9e-06, "close": 8.1e-06, "volume": 57583387953.0, "close_time": 1769702399999, "quote_volume": 468890.18460209, "trades": 2968, "taker_buy_base": 19829002282.0, "taker_buy_quote": 161125.37065633 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 8.11e-06, "high": 8.35e-06, "low": 8.01e-06, "close": 8.12e-06, "volume": 62315256577.0, "close_time": 1769716799999, "quote_volume": 506381.3185411, "trades": 2886, "taker_buy_base": 27567516718.0, "taker_buy_quote": 224200.28869927 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 8.11e-06, "high": 8.27e-06, "low": 8.11e-06, "close": 8.26e-06, "volume": 18147397938.0, "close_time": 1769731199999, "quote_volume": 149047.76915619, "trades": 910, "taker_buy_base": 7958466029.0, "taker_buy_quote": 65354.07683487 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 8.26e-06, "high": 8.31e-06, "low": 7.69e-06, "close": 7.98e-06, "volume": 78534096403.0, "close_time": 1769745599999, "quote_volume": 630342.72277666, "trades": 4293, "taker_buy_base": 35059006950.0, "taker_buy_quote": 280374.58430416 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 7.99e-06, "high": 8.09e-06, "low": 7.84e-06, "close": 8.04e-06, "volume": 18316733628.0, "close_time": 1769759999999, "quote_volume": 146317.86511441, "trades": 1639, "taker_buy_base": 9803629344.0, "taker_buy_quote": 78450.23183261 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 8.04e-06, "high": 8.18e-06, "low": 7.96e-06, "close": 8.12e-06, "volume": 17720175509.0, "close_time": 1769774399999, "quote_volume": 142381.12966501, "trades": 1316, "taker_buy_base": 7552074351.0, "taker_buy_quote": 60700.16181176 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 8.13e-06, "high": 8.15e-06, "low": 7.93e-06, "close": 8.05e-06, "volume": 30039722865.0, "close_time": 1769788799999, "quote_volume": 241439.50368286, "trades": 1764, "taker_buy_base": 15392836041.0, "taker_buy_quote": 123823.72191559 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 8.04e-06, "high": 8.22e-06, "low": 7.86e-06, "close": 8.14e-06, "volume": 39775335434.0, "close_time": 1769803199999, "quote_volume": 321390.25403093, "trades": 2546, "taker_buy_base": 16973122967.0, "taker_buy_quote": 137222.92981321 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 8.13e-06, "high": 8.13e-06, "low": 7.94e-06, "close": 8.02e-06, "volume": 18144198550.0, "close_time": 1769817599999, "quote_volume": 145588.45027753, "trades": 1373, "taker_buy_base": 8597525862.0, "taker_buy_quote": 68997.76115071 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 8.01e-06, "high": 8.02e-06, "low": 7.93e-06, "close": 7.97e-06, "volume": 7385171902.0, "close_time": 1769831999999, "quote_volume": 58821.64032092, "trades": 438, "taker_buy_base": 4675019946.0, "taker_buy_quote": 37243.11875763 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 7.97e-06, "high": 8e-06, "low": 7.82e-06, "close": 7.89e-06, "volume": 18073433128.0, "close_time": 1769846399999, "quote_volume": 143233.71758799, "trades": 1091, "taker_buy_base": 10538564708.0, "taker_buy_quote": 83651.39908421 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 7.89e-06, "high": 7.9e-06, "low": 7.71e-06, "close": 7.78e-06, "volume": 30936353710.0, "close_time": 1769860799999, "quote_volume": 241198.57114666, "trades": 1232, "taker_buy_base": 13182967736.0, "taker_buy_quote": 102881.69295511 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 7.78e-06, "high": 7.78e-06, "low": 7.28e-06, "close": 7.34e-06, "volume": 117513161608.0, "close_time": 1769875199999, "quote_volume": 875262.38395777, "trades": 2913, "taker_buy_base": 44901680605.0, "taker_buy_quote": 333836.8872576 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 7.35e-06, "high": 7.45e-06, "low": 6.42e-06, "close": 6.94e-06, "volume": 202264914172.0, "close_time": 1769889599999, "quote_volume": 1410514.89559979, "trades": 7435, "taker_buy_base": 83396052990.0, "taker_buy_quote": 579329.72729415 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 6.94e-06, "high": 7.23e-06, "low": 6.85e-06, "close": 7.17e-06, "volume": 38210146860.0, "close_time": 1769903999999, "quote_volume": 267604.51738971, "trades": 1594, "taker_buy_base": 20014828443.0, "taker_buy_quote": 140470.08864574 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 7.19e-06, "high": 7.24e-06, "low": 7.1e-06, "close": 7.16e-06, "volume": 18742609171.0, "close_time": 1769918399999, "quote_volume": 134451.20608711, "trades": 878, "taker_buy_base": 4966901821.0, "taker_buy_quote": 35727.56749108 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 7.16e-06, "high": 7.2e-06, "low": 7.08e-06, "close": 7.17e-06, "volume": 10756619900.0, "close_time": 1769932799999, "quote_volume": 76700.77272137, "trades": 1055, "taker_buy_base": 3948003973.0, "taker_buy_quote": 28162.04024035 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 7.17e-06, "high": 7.25e-06, "low": 7.07e-06, "close": 7.2e-06, "volume": 26056345551.0, "close_time": 1769947199999, "quote_volume": 186035.49930257, "trades": 2009, "taker_buy_base": 12224613847.0, "taker_buy_quote": 87277.39256396 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 7.21e-06, "high": 7.27e-06, "low": 6.93e-06, "close": 7.04e-06, "volume": 42164025111.0, "close_time": 1769961599999, "quote_volume": 299636.35771091, "trades": 2007, "taker_buy_base": 15710707140.0, "taker_buy_quote": 111797.44606261 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 7.03e-06, "high": 7.22e-06, "low": 6.97e-06, "close": 7.07e-06, "volume": 29218640594.0, "close_time": 1769975999999, "quote_volume": 206983.35028317, "trades": 1614, "taker_buy_base": 14123512499.0, "taker_buy_quote": 99930.91475066 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 7.05e-06, "high": 7.15e-06, "low": 6.82e-06, "close": 7.01e-06, "volume": 51001077717.0, "close_time": 1769990399999, "quote_volume": 356795.79811455, "trades": 2258, "taker_buy_base": 24698313961.0, "taker_buy_quote": 173253.26102389 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 7.02e-06, "high": 7.18e-06, "low": 6.77e-06, "close": 7.02e-06, "volume": 29708823579.0, "close_time": 1770004799999, "quote_volume": 207740.62566015, "trades": 1832, "taker_buy_base": 11912648732.0, "taker_buy_quote": 83461.11035322 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 7.01e-06, "high": 7.12e-06, "low": 6.78e-06, "close": 6.97e-06, "volume": 30396919918.0, "close_time": 1770019199999, "quote_volume": 210878.42569931, "trades": 1727, "taker_buy_base": 12557543392.0, "taker_buy_quote": 87149.51940757 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 6.97e-06, "high": 7.13e-06, "low": 6.97e-06, "close": 7.07e-06, "volume": 25476886548.0, "close_time": 1770033599999, "quote_volume": 179788.17924977, "trades": 1369, "taker_buy_base": 15857737550.0, "taker_buy_quote": 111808.88908747 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 7.08e-06, "high": 7.37e-06, "low": 7.08e-06, "close": 7.29e-06, "volume": 35429976786.0, "close_time": 1770047999999, "quote_volume": 256630.7808747, "trades": 1216, "taker_buy_base": 24505921177.0, "taker_buy_quote": 177841.54757436 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 7.29e-06, "high": 7.32e-06, "low": 7.17e-06, "close": 7.17e-06, "volume": 17554067685.0, "close_time": 1770062399999, "quote_volume": 127194.27065139, "trades": 650, "taker_buy_base": 7447561864.0, "taker_buy_quote": 54170.23945702 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 7.16e-06, "high": 7.23e-06, "low": 7.14e-06, "close": 7.2e-06, "volume": 5584491089.0, "close_time": 1770076799999, "quote_volume": 40203.11157802, "trades": 373, "taker_buy_base": 2418747839.0, "taker_buy_quote": 17439.8107537 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 7.2e-06, "high": 7.21e-06, "low": 7.02e-06, "close": 7.15e-06, "volume": 16923734376.0, "close_time": 1770091199999, "quote_volume": 120425.3535233, "trades": 729, "taker_buy_base": 5549902309.0, "taker_buy_quote": 39508.80433172 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 7.14e-06, "high": 7.25e-06, "low": 7.11e-06, "close": 7.18e-06, "volume": 10941063504.0, "close_time": 1770105599999, "quote_volume": 78641.73728503, "trades": 596, "taker_buy_base": 5025067865.0, "taker_buy_quote": 36202.80831504 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 7.18e-06, "high": 7.22e-06, "low": 7.04e-06, "close": 7.16e-06, "volume": 14069236506.0, "close_time": 1770119999999, "quote_volume": 100441.75148617, "trades": 708, "taker_buy_base": 4450007586.0, "taker_buy_quote": 31744.53656613 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 7.16e-06, "high": 7.33e-06, "low": 7.06e-06, "close": 7.31e-06, "volume": 30669985249.0, "close_time": 1770134399999, "quote_volume": 220978.143019, "trades": 1910, "taker_buy_base": 17366571598.0, "taker_buy_quote": 125370.17319011 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 7.31e-06, "high": 7.31e-06, "low": 6.81e-06, "close": 7.1e-06, "volume": 71151085030.0, "close_time": 1770148799999, "quote_volume": 497728.421968, "trades": 3047, "taker_buy_base": 28286370210.0, "taker_buy_quote": 197689.51950459 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 7.11e-06, "high": 7.41e-06, "low": 7e-06, "close": 7.04e-06, "volume": 59575340992.0, "close_time": 1770163199999, "quote_volume": 427947.78846155, "trades": 2567, "taker_buy_base": 31556293306.0, "taker_buy_quote": 227138.37825056 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 7.05e-06, "high": 7.21e-06, "low": 7e-06, "close": 7.18e-06, "volume": 13126617002.0, "close_time": 1770177599999, "quote_volume": 93749.99315461, "trades": 725, "taker_buy_base": 5838461974.0, "taker_buy_quote": 41636.83417208 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 7.18e-06, "high": 7.23e-06, "low": 7.15e-06, "close": 7.17e-06, "volume": 28373530607.0, "close_time": 1770191999999, "quote_volume": 204162.21643221, "trades": 835, "taker_buy_base": 11029455814.0, "taker_buy_quote": 79403.30973859 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 7.17e-06, "high": 7.2e-06, "low": 7.05e-06, "close": 7.12e-06, "volume": 17928959769.0, "close_time": 1770206399999, "quote_volume": 127716.12055088, "trades": 928, "taker_buy_base": 10798890112.0, "taker_buy_quote": 76909.88283537 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 7.12e-06, "high": 7.13e-06, "low": 6.83e-06, "close": 6.9e-06, "volume": 42518388579.0, "close_time": 1770220799999, "quote_volume": 296667.11893707, "trades": 1943, "taker_buy_base": 17145987980.0, "taker_buy_quote": 120048.62726064 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 6.89e-06, "high": 7.08e-06, "low": 6.76e-06, "close": 7.07e-06, "volume": 67602744839.0, "close_time": 1770235199999, "quote_volume": 465662.82357341, "trades": 2971, "taker_buy_base": 32201719739.0, "taker_buy_quote": 221934.00293694 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 7.06e-06, "high": 7.09e-06, "low": 6.8e-06, "close": 6.95e-06, "volume": 31262332803.0, "close_time": 1770249599999, "quote_volume": 217062.87291973, "trades": 1512, "taker_buy_base": 17287716681.0, "taker_buy_quote": 119858.95381261 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 6.95e-06, "high": 7.02e-06, "low": 6.81e-06, "close": 6.83e-06, "volume": 18371440915.0, "close_time": 1770263999999, "quote_volume": 127060.21743697, "trades": 1172, "taker_buy_base": 8586285656.0, "taker_buy_quote": 59404.51506326 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 6.83e-06, "high": 6.87e-06, "low": 6.69e-06, "close": 6.72e-06, "volume": 16465064242.0, "close_time": 1770278399999, "quote_volume": 111525.96801184, "trades": 1408, "taker_buy_base": 8434176240.0, "taker_buy_quote": 57218.78151562 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 6.74e-06, "high": 6.86e-06, "low": 6.48e-06, "close": 6.57e-06, "volume": 32398003595.0, "close_time": 1770292799999, "quote_volume": 215278.07287067, "trades": 1748, "taker_buy_base": 13069549399.0, "taker_buy_quote": 87280.22159044 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 6.58e-06, "high": 6.66e-06, "low": 6.08e-06, "close": 6.23e-06, "volume": 80857561888.0, "close_time": 1770307199999, "quote_volume": 514023.76566143, "trades": 3816, "taker_buy_base": 33824178388.0, "taker_buy_quote": 215727.40486473 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 6.24e-06, "high": 6.39e-06, "low": 6.02e-06, "close": 6.04e-06, "volume": 95852687757.0, "close_time": 1770321599999, "quote_volume": 594580.78980367, "trades": 4398, "taker_buy_base": 48287077226.0, "taker_buy_quote": 299793.1720926 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 6.05e-06, "high": 6.09e-06, "low": 5.76e-06, "close": 5.85e-06, "volume": 118421067142.0, "close_time": 1770335999999, "quote_volume": 701908.93236371, "trades": 4263, "taker_buy_base": 59246640886.0, "taker_buy_quote": 351952.90064432 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 5.85e-06, "high": 5.99e-06, "low": 4.5e-06, "close": 5.82e-06, "volume": 163123873260.0, "close_time": 1770350399999, "quote_volume": 900318.75092792, "trades": 8096, "taker_buy_base": 80681323559.0, "taker_buy_quote": 449651.13058331 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 5.79e-06, "high": 6.17e-06, "low": 5.77e-06, "close": 5.94e-06, "volume": 43044249798.0, "close_time": 1770364799999, "quote_volume": 258174.6489305, "trades": 2377, "taker_buy_base": 20580984083.0, "taker_buy_quote": 123488.85103607 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 5.95e-06, "high": 6.14e-06, "low": 5.85e-06, "close": 6.12e-06, "volume": 26495069833.0, "close_time": 1770379199999, "quote_volume": 159068.61217748, "trades": 1538, "taker_buy_base": 14600273911.0, "taker_buy_quote": 87805.30096284 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 6.11e-06, "high": 6.36e-06, "low": 6.05e-06, "close": 6.33e-06, "volume": 46832642678.0, "close_time": 1770393599999, "quote_volume": 290449.68275256, "trades": 2767, "taker_buy_base": 28073912440.0, "taker_buy_quote": 174418.90405966 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 6.32e-06, "high": 6.73e-06, "low": 6.3e-06, "close": 6.48e-06, "volume": 55844789888.0, "close_time": 1770407999999, "quote_volume": 364948.74779584, "trades": 2902, "taker_buy_base": 27947108262.0, "taker_buy_quote": 182420.90994472 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 6.47e-06, "high": 6.6e-06, "low": 6.41e-06, "close": 6.51e-06, "volume": 13348097770.0, "close_time": 1770422399999, "quote_volume": 86631.14659894, "trades": 825, "taker_buy_base": 8475013669.0, "taker_buy_quote": 55037.30884559 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 6.5e-06, "high": 6.5e-06, "low": 6.35e-06, "close": 6.45e-06, "volume": 17529415795.0, "close_time": 1770436799999, "quote_volume": 112418.51329009, "trades": 968, "taker_buy_base": 7680251148.0, "taker_buy_quote": 49402.46100406 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 6.46e-06, "high": 6.53e-06, "low": 6.2e-06, "close": 6.27e-06, "volume": 31388348848.0, "close_time": 1770451199999, "quote_volume": 200221.78662626, "trades": 1359, "taker_buy_base": 8462698624.0, "taker_buy_quote": 53859.82505239 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 6.27e-06, "high": 6.32e-06, "low": 6.21e-06, "close": 6.25e-06, "volume": 8064398027.0, "close_time": 1770465599999, "quote_volume": 50474.31963919, "trades": 521, "taker_buy_base": 3680018973.0, "taker_buy_quote": 23026.31482548 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 6.24e-06, "high": 6.47e-06, "low": 6.23e-06, "close": 6.36e-06, "volume": 24895538232.0, "close_time": 1770479999999, "quote_volume": 157924.73277375, "trades": 1338, "taker_buy_base": 11980233213.0, "taker_buy_quote": 75943.43077431 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 6.36e-06, "high": 6.59e-06, "low": 6.34e-06, "close": 6.41e-06, "volume": 45165332751.0, "close_time": 1770494399999, "quote_volume": 290927.03732272, "trades": 3068, "taker_buy_base": 23666720148.0, "taker_buy_quote": 152514.65706181 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 6.42e-06, "high": 6.5e-06, "low": 6.39e-06, "close": 6.46e-06, "volume": 22766926128.0, "close_time": 1770508799999, "quote_volume": 146650.77481442, "trades": 866, "taker_buy_base": 10845830321.0, "taker_buy_quote": 69996.99978584 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 6.45e-06, "high": 6.47e-06, "low": 6.32e-06, "close": 6.34e-06, "volume": 8272513396.0, "close_time": 1770523199999, "quote_volume": 53015.99053933, "trades": 674, "taker_buy_base": 3302212297.0, "taker_buy_quote": 21196.98382385 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 6.34e-06, "high": 6.37e-06, "low": 6.29e-06, "close": 6.33e-06, "volume": 12533140764.0, "close_time": 1770537599999, "quote_volume": 79341.83155311, "trades": 431, "taker_buy_base": 6385649902.0, "taker_buy_quote": 40444.84825501 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 6.33e-06, "high": 6.44e-06, "low": 6.29e-06, "close": 6.41e-06, "volume": 12395459478.0, "close_time": 1770551999999, "quote_volume": 78988.48672447, "trades": 705, "taker_buy_base": 5423192617.0, "taker_buy_quote": 34621.43385189 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 6.42e-06, "high": 6.43e-06, "low": 6.29e-06, "close": 6.31e-06, "volume": 39528515312.0, "close_time": 1770566399999, "quote_volume": 252797.43150445, "trades": 1178, "taker_buy_base": 30578214753.0, "taker_buy_quote": 195714.50127669 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 6.31e-06, "high": 6.35e-06, "low": 6.17e-06, "close": 6.35e-06, "volume": 15386728571.0, "close_time": 1770580799999, "quote_volume": 96206.60952065, "trades": 591, "taker_buy_base": 7684344841.0, "taker_buy_quote": 48109.11442604 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 6.34e-06, "high": 6.39e-06, "low": 6.19e-06, "close": 6.25e-06, "volume": 14075419655.0, "close_time": 1770595199999, "quote_volume": 87983.50071545, "trades": 518, "taker_buy_base": 6207692148.0, "taker_buy_quote": 38843.50242987 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 6.26e-06, "high": 6.32e-06, "low": 6.21e-06, "close": 6.3e-06, "volume": 14470849614.0, "close_time": 1770609599999, "quote_volume": 90639.43267437, "trades": 709, "taker_buy_base": 7838631921.0, "taker_buy_quote": 49108.22725146 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 6.3e-06, "high": 6.31e-06, "low": 6.2e-06, "close": 6.21e-06, "volume": 9041679791.0, "close_time": 1770623999999, "quote_volume": 56445.12172447, "trades": 364, "taker_buy_base": 3364167495.0, "taker_buy_quote": 21081.72821561 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 6.21e-06, "high": 6.22e-06, "low": 5.98e-06, "close": 6.03e-06, "volume": 30334974899.0, "close_time": 1770638399999, "quote_volume": 184564.55796415, "trades": 970, "taker_buy_base": 14579214391.0, "taker_buy_quote": 88615.31816393 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 6.03e-06, "high": 6.19e-06, "low": 6e-06, "close": 6.16e-06, "volume": 24094104513.0, "close_time": 1770652799999, "quote_volume": 147028.49345106, "trades": 746, "taker_buy_base": 10433964347.0, "taker_buy_quote": 63768.52811405 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 6.15e-06, "high": 6.33e-06, "low": 6.11e-06, "close": 6.27e-06, "volume": 22077127395.0, "close_time": 1770667199999, "quote_volume": 137915.58487102, "trades": 832, "taker_buy_base": 11024925734.0, "taker_buy_quote": 68931.93134509 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 6.26e-06, "high": 6.3e-06, "low": 6.17e-06, "close": 6.19e-06, "volume": 18917641346.0, "close_time": 1770681599999, "quote_volume": 117818.32798087, "trades": 580, "taker_buy_base": 8885526388.0, "taker_buy_quote": 55305.89016281 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 6.21e-06, "high": 6.24e-06, "low": 6.08e-06, "close": 6.12e-06, "volume": 10334442566.0, "close_time": 1770695999999, "quote_volume": 63727.85402352, "trades": 479, "taker_buy_base": 3979033083.0, "taker_buy_quote": 24583.56772113 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 6.12e-06, "high": 6.17e-06, "low": 6e-06, "close": 6.03e-06, "volume": 10242640985.0, "close_time": 1770710399999, "quote_volume": 62145.70783689, "trades": 614, "taker_buy_base": 4802547815.0, "taker_buy_quote": 29150.43351927 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 6.04e-06, "high": 6.08e-06, "low": 5.99e-06, "close": 5.99e-06, "volume": 9310112575.0, "close_time": 1770724799999, "quote_volume": 56159.1998079, "trades": 459, "taker_buy_base": 4636190921.0, "taker_buy_quote": 27970.59869209 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 5.99e-06, "high": 6.08e-06, "low": 5.96e-06, "close": 5.99e-06, "volume": 21547169528.0, "close_time": 1770739199999, "quote_volume": 129578.7865682, "trades": 1002, "taker_buy_base": 9546901170.0, "taker_buy_quote": 57503.77758282 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 5.98e-06, "high": 6.06e-06, "low": 5.93e-06, "close": 5.97e-06, "volume": 20627923754.0, "close_time": 1770753599999, "quote_volume": 123327.60009731, "trades": 887, "taker_buy_base": 8538948943.0, "taker_buy_quote": 51143.60323846 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 5.97e-06, "high": 5.99e-06, "low": 5.93e-06, "close": 5.98e-06, "volume": 7476008657.0, "close_time": 1770767999999, "quote_volume": 44478.07028585, "trades": 508, "taker_buy_base": 2684934838.0, "taker_buy_quote": 15977.53165967 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 5.97e-06, "high": 6.01e-06, "low": 5.89e-06, "close": 5.95e-06, "volume": 7695681287.0, "close_time": 1770782399999, "quote_volume": 45783.93581185, "trades": 348, "taker_buy_base": 4205550519.0, "taker_buy_quote": 25106.98226284 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 5.95e-06, "high": 5.96e-06, "low": 5.75e-06, "close": 5.76e-06, "volume": 23695896063.0, "close_time": 1770796799999, "quote_volume": 138587.84883423, "trades": 830, "taker_buy_base": 13514690569.0, "taker_buy_quote": 78846.62879764 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 5.76e-06, "high": 5.8e-06, "low": 5.73e-06, "close": 5.78e-06, "volume": 17448833897.0, "close_time": 1770811199999, "quote_volume": 100711.62726195, "trades": 647, "taker_buy_base": 11216469686.0, "taker_buy_quote": 64774.92912109 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 5.78e-06, "high": 6.12e-06, "low": 5.74e-06, "close": 5.83e-06, "volume": 74475512989.0, "close_time": 1770825599999, "quote_volume": 437190.25368322, "trades": 3084, "taker_buy_base": 32282905842.0, "taker_buy_quote": 189588.45405035 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 5.82e-06, "high": 5.92e-06, "low": 5.76e-06, "close": 5.87e-06, "volume": 21464440327.0, "close_time": 1770839999999, "quote_volume": 125826.02385598, "trades": 1339, "taker_buy_base": 11154821313.0, "taker_buy_quote": 65451.43166232 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 5.87e-06, "high": 5.99e-06, "low": 5.82e-06, "close": 5.87e-06, "volume": 24257125763.0, "close_time": 1770854399999, "quote_volume": 143425.30189889, "trades": 1136, "taker_buy_base": 12666844566.0, "taker_buy_quote": 75068.64010729 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 5.87e-06, "high": 5.98e-06, "low": 5.87e-06, "close": 5.98e-06, "volume": 8822608198.0, "close_time": 1770868799999, "quote_volume": 52363.0121144, "trades": 662, "taker_buy_base": 4509528054.0, "taker_buy_quote": 26754.89487581 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 5.97e-06, "high": 6.13e-06, "low": 5.96e-06, "close": 6.13e-06, "volume": 24282311436.0, "close_time": 1770883199999, "quote_volume": 147079.60523432, "trades": 1065, "taker_buy_base": 11562663231.0, "taker_buy_quote": 69876.14158605 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 6.13e-06, "high": 6.3e-06, "low": 6.05e-06, "close": 6.2e-06, "volume": 41959942749.0, "close_time": 1770897599999, "quote_volume": 259313.89365986, "trades": 1200, "taker_buy_base": 27680881345.0, "taker_buy_quote": 171314.87028615 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 6.21e-06, "high": 6.24e-06, "low": 6.05e-06, "close": 6.06e-06, "volume": 54297683965.0, "close_time": 1770911999999, "quote_volume": 333320.38563335, "trades": 1831, "taker_buy_base": 26615184908.0, "taker_buy_quote": 163469.98709045 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 6.06e-06, "high": 6.08e-06, "low": 5.92e-06, "close": 6.01e-06, "volume": 42018410964.0, "close_time": 1770926399999, "quote_volume": 252060.92791179, "trades": 1715, "taker_buy_base": 20006004534.0, "taker_buy_quote": 120138.36477722 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 6.02e-06, "high": 6.11e-06, "low": 5.92e-06, "close": 6.08e-06, "volume": 15887584721.0, "close_time": 1770940799999, "quote_volume": 95672.91244095, "trades": 741, "taker_buy_base": 9035472492.0, "taker_buy_quote": 54505.73111295 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 6.08e-06, "high": 6.11e-06, "low": 6.01e-06, "close": 6.02e-06, "volume": 8028895322.0, "close_time": 1770955199999, "quote_volume": 48568.8902062, "trades": 501, "taker_buy_base": 5330631384.0, "taker_buy_quote": 32257.89109513 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 6.01e-06, "high": 6.05e-06, "low": 5.93e-06, "close": 6.02e-06, "volume": 8758888810.0, "close_time": 1770969599999, "quote_volume": 52427.48186646, "trades": 447, "taker_buy_base": 4418607551.0, "taker_buy_quote": 26431.04324646 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 6.02e-06, "high": 6.11e-06, "low": 6.01e-06, "close": 6.07e-06, "volume": 5625444379.0, "close_time": 1770983999999, "quote_volume": 34154.37060547, "trades": 349, "taker_buy_base": 2405012954.0, "taker_buy_quote": 14598.48037389 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 6.07e-06, "high": 6.38e-06, "low": 6.03e-06, "close": 6.23e-06, "volume": 35339657092.0, "close_time": 1770998399999, "quote_volume": 219259.44287903, "trades": 1676, "taker_buy_base": 16388820815.0, "taker_buy_quote": 101409.62896455 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 6.23e-06, "high": 6.36e-06, "low": 6.21e-06, "close": 6.32e-06, "volume": 21021472833.0, "close_time": 1771012799999, "quote_volume": 132659.00074156, "trades": 840, "taker_buy_base": 9909732055.0, "taker_buy_quote": 62577.88251715 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 6.32e-06, "high": 6.34e-06, "low": 6.27e-06, "close": 6.28e-06, "volume": 12848175221.0, "close_time": 1771027199999, "quote_volume": 81066.23777597, "trades": 561, "taker_buy_base": 6834178145.0, "taker_buy_quote": 43205.44630772 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 6.28e-06, "high": 6.51e-06, "low": 6.25e-06, "close": 6.45e-06, "volume": 20454202642.0, "close_time": 1771041599999, "quote_volume": 130893.523231, "trades": 962, "taker_buy_base": 12205120504.0, "taker_buy_quote": 78063.80160151 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 6.45e-06, "high": 6.54e-06, "low": 6.28e-06, "close": 6.32e-06, "volume": 80120380101.0, "close_time": 1771055999999, "quote_volume": 512116.59566932, "trades": 2977, "taker_buy_base": 40432400078.0, "taker_buy_quote": 259078.4279661 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 6.32e-06, "high": 6.53e-06, "low": 6.32e-06, "close": 6.52e-06, "volume": 38399813220.0, "close_time": 1771070399999, "quote_volume": 245642.73052644, "trades": 971, "taker_buy_base": 15601065836.0, "taker_buy_quote": 100057.32391755 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 6.51e-06, "high": 6.69e-06, "low": 6.38e-06, "close": 6.69e-06, "volume": 60171383459.0, "close_time": 1771084799999, "quote_volume": 394883.04690469, "trades": 1970, "taker_buy_base": 21444855314.0, "taker_buy_quote": 140723.00576139 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 6.7e-06, "high": 7.22e-06, "low": 6.64e-06, "close": 7.18e-06, "volume": 111152048100.0, "close_time": 1771099199999, "quote_volume": 773536.17545334, "trades": 4763, "taker_buy_base": 53514885868.0, "taker_buy_quote": 372844.44163253 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 7.18e-06, "high": 7.4e-06, "low": 7.04e-06, "close": 7.18e-06, "volume": 113610608262.0, "close_time": 1771113599999, "quote_volume": 821210.52516001, "trades": 3903, "taker_buy_base": 49871807260.0, "taker_buy_quote": 360586.30457246 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 7.18e-06, "high": 7.32e-06, "low": 6.92e-06, "close": 7.07e-06, "volume": 58389967880.0, "close_time": 1771127999999, "quote_volume": 415346.5909936, "trades": 2912, "taker_buy_base": 25659500325.0, "taker_buy_quote": 183194.96743636 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 7.08e-06, "high": 7.27e-06, "low": 7.03e-06, "close": 7.08e-06, "volume": 34241127987.0, "close_time": 1771142399999, "quote_volume": 244130.46900758, "trades": 2262, "taker_buy_base": 14440784211.0, "taker_buy_quote": 102928.80907876 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 7.08e-06, "high": 7.1e-06, "low": 6.8e-06, "close": 6.82e-06, "volume": 47020311418.0, "close_time": 1771156799999, "quote_volume": 325245.27500958, "trades": 2066, "taker_buy_base": 20299407694.0, "taker_buy_quote": 140569.73454507 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 6.83e-06, "high": 6.84e-06, "low": 6.51e-06, "close": 6.63e-06, "volume": 56384315802.0, "close_time": 1771171199999, "quote_volume": 375148.28300857, "trades": 2361, "taker_buy_base": 29933261799.0, "taker_buy_quote": 199156.96272575 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 6.63e-06, "high": 6.63e-06, "low": 6.41e-06, "close": 6.46e-06, "volume": 43353958332.0, "close_time": 1771185599999, "quote_volume": 281262.21544366, "trades": 1711, "taker_buy_base": 20602866709.0, "taker_buy_quote": 133600.81318466 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 6.45e-06, "high": 6.57e-06, "low": 6.42e-06, "close": 6.54e-06, "volume": 69075825275.0, "close_time": 1771199999999, "quote_volume": 450077.07008757, "trades": 1557, "taker_buy_base": 18119461863.0, "taker_buy_quote": 118190.63872276 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 6.54e-06, "high": 6.62e-06, "low": 6.51e-06, "close": 6.56e-06, "volume": 13269127431.0, "close_time": 1771214399999, "quote_volume": 86920.8881617, "trades": 658, "taker_buy_base": 5099279331.0, "taker_buy_quote": 33471.99380786 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 6.58e-06, "high": 6.68e-06, "low": 6.55e-06, "close": 6.58e-06, "volume": 21280995039.0, "close_time": 1771228799999, "quote_volume": 140179.26035572, "trades": 719, "taker_buy_base": 8151298698.0, "taker_buy_quote": 53811.98640777 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 6.58e-06, "high": 6.68e-06, "low": 6.47e-06, "close": 6.58e-06, "volume": 26977948806.0, "close_time": 1771243199999, "quote_volume": 177708.93210439, "trades": 739, "taker_buy_base": 11221100781.0, "taker_buy_quote": 74100.27556193 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 6.58e-06, "high": 6.74e-06, "low": 6.42e-06, "close": 6.46e-06, "volume": 59948278754.0, "close_time": 1771257599999, "quote_volume": 392081.87649311, "trades": 2237, "taker_buy_base": 26896346428.0, "taker_buy_quote": 175979.64575488 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 6.45e-06, "high": 6.53e-06, "low": 6.45e-06, "close": 6.5e-06, "volume": 26496597580.0, "close_time": 1771271999999, "quote_volume": 171941.46391093, "trades": 1134, "taker_buy_base": 13870606259.0, "taker_buy_quote": 89989.57214375 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 6.49e-06, "high": 6.63e-06, "low": 6.47e-06, "close": 6.58e-06, "volume": 21373540161.0, "close_time": 1771286399999, "quote_volume": 140447.64927429, "trades": 884, "taker_buy_base": 13410857985.0, "taker_buy_quote": 88171.66490254 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 6.58e-06, "high": 6.6e-06, "low": 6.5e-06, "close": 6.53e-06, "volume": 14116826043.0, "close_time": 1771300799999, "quote_volume": 92754.47452382, "trades": 630, "taker_buy_base": 8534942276.0, "taker_buy_quote": 56134.6323564 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 6.53e-06, "high": 6.57e-06, "low": 6.47e-06, "close": 6.53e-06, "volume": 11225206982.0, "close_time": 1771315199999, "quote_volume": 73183.02489429, "trades": 630, "taker_buy_base": 5389714374.0, "taker_buy_quote": 35160.64562789 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 6.53e-06, "high": 6.55e-06, "low": 6.45e-06, "close": 6.49e-06, "volume": 14363433490.0, "close_time": 1771329599999, "quote_volume": 93313.27592396, "trades": 774, "taker_buy_base": 6964408022.0, "taker_buy_quote": 45268.35818103 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 6.5e-06, "high": 6.56e-06, "low": 6.38e-06, "close": 6.48e-06, "volume": 27238623987.0, "close_time": 1771343999999, "quote_volume": 176065.20898143, "trades": 1045, "taker_buy_base": 11194773252.0, "taker_buy_quote": 72418.77737078 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 6.48e-06, "high": 6.61e-06, "low": 6.42e-06, "close": 6.51e-06, "volume": 34846707078.0, "close_time": 1771358399999, "quote_volume": 227312.68682698, "trades": 1189, "taker_buy_base": 16342864986.0, "taker_buy_quote": 106696.02667023 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 6.5e-06, "high": 6.53e-06, "low": 6.47e-06, "close": 6.5e-06, "volume": 10478307758.0, "close_time": 1771372799999, "quote_volume": 68238.64683182, "trades": 330, "taker_buy_base": 6438868335.0, "taker_buy_quote": 41962.61812285 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 6.5e-06, "high": 6.55e-06, "low": 6.45e-06, "close": 6.55e-06, "volume": 6441065617.0, "close_time": 1771387199999, "quote_volume": 41874.71502793, "trades": 227, "taker_buy_base": 2473218999.0, "taker_buy_quote": 16076.67081561 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 6.54e-06, "high": 6.55e-06, "low": 6.49e-06, "close": 6.54e-06, "volume": 10712566826.0, "close_time": 1771401599999, "quote_volume": 69781.92141107, "trades": 443, "taker_buy_base": 6828598352.0, "taker_buy_quote": 44485.04635796 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 6.53e-06, "high": 6.59e-06, "low": 6.4e-06, "close": 6.46e-06, "volume": 11722720460.0, "close_time": 1771415999999, "quote_volume": 76162.59964578, "trades": 621, "taker_buy_base": 7500947079.0, "taker_buy_quote": 48820.35565614 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 6.46e-06, "high": 6.5e-06, "low": 6.35e-06, "close": 6.42e-06, "volume": 73010548406.0, "close_time": 1771430399999, "quote_volume": 467242.23282166, "trades": 1419, "taker_buy_base": 54400839265.0, "taker_buy_quote": 347848.41085793 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 6.42e-06, "high": 6.42e-06, "low": 6.17e-06, "close": 6.2e-06, "volume": 14476860109.0, "close_time": 1771444799999, "quote_volume": 90908.07465224, "trades": 989, "taker_buy_base": 4546960774.0, "taker_buy_quote": 28568.60205704 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 6.2e-06, "high": 6.25e-06, "low": 6.14e-06, "close": 6.17e-06, "volume": 21457409993.0, "close_time": 1771459199999, "quote_volume": 132803.93263125, "trades": 824, "taker_buy_base": 11266604604.0, "taker_buy_quote": 69835.69061683 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 6.16e-06, "high": 6.26e-06, "low": 6.16e-06, "close": 6.25e-06, "volume": 8940446579.0, "close_time": 1771473599999, "quote_volume": 55538.8630613, "trades": 475, "taker_buy_base": 4529064115.0, "taker_buy_quote": 28138.80900285 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 6.25e-06, "high": 6.28e-06, "low": 6.19e-06, "close": 6.25e-06, "volume": 17926918597.0, "close_time": 1771487999999, "quote_volume": 111800.31821227, "trades": 610, "taker_buy_base": 9138314246.0, "taker_buy_quote": 56998.11950981 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 6.24e-06, "high": 6.24e-06, "low": 6.15e-06, "close": 6.18e-06, "volume": 3632634483.0, "close_time": 1771502399999, "quote_volume": 22459.79583907, "trades": 392, "taker_buy_base": 2029440687.0, "taker_buy_quote": 12529.61130394 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 6.18e-06, "high": 6.19e-06, "low": 6.03e-06, "close": 6.08e-06, "volume": 19481489058.0, "close_time": 1771516799999, "quote_volume": 119296.33436425, "trades": 855, "taker_buy_base": 10996273674.0, "taker_buy_quote": 67359.64441962 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 6.08e-06, "high": 6.15e-06, "low": 6.03e-06, "close": 6.12e-06, "volume": 17143361944.0, "close_time": 1771531199999, "quote_volume": 104358.6199229, "trades": 595, "taker_buy_base": 8849037118.0, "taker_buy_quote": 53895.99493058 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 6.12e-06, "high": 6.16e-06, "low": 6.09e-06, "close": 6.16e-06, "volume": 12681336125.0, "close_time": 1771545599999, "quote_volume": 77736.85232776, "trades": 298, "taker_buy_base": 7085284044.0, "taker_buy_quote": 43450.18459964 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 6.16e-06, "high": 6.21e-06, "low": 6.14e-06, "close": 6.15e-06, "volume": 8279902843.0, "close_time": 1771559999999, "quote_volume": 51222.79118322, "trades": 459, "taker_buy_base": 4730887264.0, "taker_buy_quote": 29247.62912422 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 6.16e-06, "high": 6.21e-06, "low": 6.09e-06, "close": 6.17e-06, "volume": 8128398590.0, "close_time": 1771574399999, "quote_volume": 49957.65810608, "trades": 545, "taker_buy_base": 5022793721.0, "taker_buy_quote": 30832.47664324 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 6.17e-06, "high": 6.32e-06, "low": 6.16e-06, "close": 6.23e-06, "volume": 9536007006.0, "close_time": 1771588799999, "quote_volume": 59642.51315755, "trades": 444, "taker_buy_base": 4104791570.0, "taker_buy_quote": 25660.06571061 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 6.22e-06, "high": 6.36e-06, "low": 6.05e-06, "close": 6.36e-06, "volume": 30789072294.0, "close_time": 1771603199999, "quote_volume": 191584.27586299, "trades": 1401, "taker_buy_base": 17896447841.0, "taker_buy_quote": 111552.05341677 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 6.36e-06, "high": 6.45e-06, "low": 6.22e-06, "close": 6.38e-06, "volume": 67962447669.0, "close_time": 1771617599999, "quote_volume": 433706.77047655, "trades": 1839, "taker_buy_base": 24417024843.0, "taker_buy_quote": 155706.92868494 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 6.39e-06, "high": 6.44e-06, "low": 6.35e-06, "close": 6.43e-06, "volume": 49848559060.0, "close_time": 1771631999999, "quote_volume": 319989.90020728, "trades": 949, "taker_buy_base": 5661286440.0, "taker_buy_quote": 36278.47177969 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 6.43e-06, "high": 6.47e-06, "low": 6.37e-06, "close": 6.4e-06, "volume": 7973825284.0, "close_time": 1771646399999, "quote_volume": 51089.63220151, "trades": 387, "taker_buy_base": 3311368274.0, "taker_buy_quote": 21249.59083104 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 6.4e-06, "high": 6.44e-06, "low": 6.38e-06, "close": 6.42e-06, "volume": 2668111310.0, "close_time": 1771660799999, "quote_volume": 17096.63173712, "trades": 671, "taker_buy_base": 1834666429.0, "taker_buy_quote": 11759.62460996 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 6.42e-06, "high": 6.53e-06, "low": 6.4e-06, "close": 6.47e-06, "volume": 12217822458.0, "close_time": 1771675199999, "quote_volume": 79016.657042, "trades": 895, "taker_buy_base": 7719006470.0, "taker_buy_quote": 49921.50467228 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 6.48e-06, "high": 6.49e-06, "low": 6.36e-06, "close": 6.38e-06, "volume": 16174580929.0, "close_time": 1771689599999, "quote_volume": 103679.63840254, "trades": 799, "taker_buy_base": 5502462627.0, "taker_buy_quote": 35312.58473328 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 6.38e-06, "high": 6.38e-06, "low": 6.31e-06, "close": 6.34e-06, "volume": 6368173349.0, "close_time": 1771703999999, "quote_volume": 40415.55069382, "trades": 687, "taker_buy_base": 4039782275.0, "taker_buy_quote": 25647.8143613 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 6.34e-06, "high": 6.35e-06, "low": 6.27e-06, "close": 6.27e-06, "volume": 9109153957.0, "close_time": 1771718399999, "quote_volume": 57407.24619393, "trades": 444, "taker_buy_base": 5362062053.0, "taker_buy_quote": 33805.26910061 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 6.27e-06, "high": 6.27e-06, "low": 6.14e-06, "close": 6.18e-06, "volume": 5390401391.0, "close_time": 1771732799999, "quote_volume": 33522.26687455, "trades": 392, "taker_buy_base": 2261165111.0, "taker_buy_quote": 14064.7187207 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 6.18e-06, "high": 6.19e-06, "low": 6.12e-06, "close": 6.15e-06, "volume": 4459054641.0, "close_time": 1771747199999, "quote_volume": 27427.81256056, "trades": 303, "taker_buy_base": 2886875662.0, "taker_buy_quote": 17753.70757355 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 6.15e-06, "high": 6.18e-06, "low": 6.12e-06, "close": 6.13e-06, "volume": 7057658492.0, "close_time": 1771761599999, "quote_volume": 43395.95162694, "trades": 431, "taker_buy_base": 3523801735.0, "taker_buy_quote": 21681.67380357 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 6.13e-06, "high": 6.13e-06, "low": 6.07e-06, "close": 6.12e-06, "volume": 9054288402.0, "close_time": 1771775999999, "quote_volume": 55239.49377095, "trades": 563, "taker_buy_base": 5290584752.0, "taker_buy_quote": 32298.98433204 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 6.12e-06, "high": 6.12e-06, "low": 6.04e-06, "close": 6.06e-06, "volume": 6805168939.0, "close_time": 1771790399999, "quote_volume": 41337.26997446, "trades": 373, "taker_buy_base": 3671977792.0, "taker_buy_quote": 22305.73477952 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 6.07e-06, "high": 6.11e-06, "low": 6.04e-06, "close": 6.1e-06, "volume": 2505759197.0, "close_time": 1771804799999, "quote_volume": 15244.65202263, "trades": 277, "taker_buy_base": 770255575.0, "taker_buy_quote": 4691.89779821 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 6.11e-06, "high": 6.12e-06, "low": 5.76e-06, "close": 5.89e-06, "volume": 38278879296.0, "close_time": 1771819199999, "quote_volume": 224586.21128694, "trades": 1700, "taker_buy_base": 20566410776.0, "taker_buy_quote": 120376.10363225 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 5.89e-06, "high": 5.99e-06, "low": 5.82e-06, "close": 5.96e-06, "volume": 85527412388.0, "close_time": 1771833599999, "quote_volume": 500433.98310976, "trades": 1237, "taker_buy_base": 68355598770.0, "taker_buy_quote": 399057.12999925 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 5.95e-06, "high": 6.06e-06, "low": 5.9e-06, "close": 6.05e-06, "volume": 6059429760.0, "close_time": 1771847999999, "quote_volume": 36326.47427406, "trades": 513, "taker_buy_base": 3286500442.0, "taker_buy_quote": 19724.13647368 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 6.04e-06, "high": 6.14e-06, "low": 5.94e-06, "close": 5.94e-06, "volume": 18730410952.0, "close_time": 1771862399999, "quote_volume": 113206.54658498, "trades": 1028, "taker_buy_base": 9220813276.0, "taker_buy_quote": 55789.15696015 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 5.94e-06, "high": 5.99e-06, "low": 5.84e-06, "close": 5.86e-06, "volume": 12887631432.0, "close_time": 1771876799999, "quote_volume": 75998.08078527, "trades": 1138, "taker_buy_base": 6750595130.0, "taker_buy_quote": 39853.10316755 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 5.85e-06, "high": 5.91e-06, "low": 5.82e-06, "close": 5.85e-06, "volume": 5317897309.0, "close_time": 1771891199999, "quote_volume": 31261.31567716, "trades": 437, "taker_buy_base": 3981272440.0, "taker_buy_quote": 23418.59114804 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 5.87e-06, "high": 5.91e-06, "low": 5.75e-06, "close": 5.78e-06, "volume": 20283667904.0, "close_time": 1771905599999, "quote_volume": 117952.15373512, "trades": 1201, "taker_buy_base": 5784924098.0, "taker_buy_quote": 33586.82091811 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 5.78e-06, "high": 5.79e-06, "low": 5.71e-06, "close": 5.73e-06, "volume": 19265625987.0, "close_time": 1771919999999, "quote_volume": 110749.1253184, "trades": 619, "taker_buy_base": 7668769372.0, "taker_buy_quote": 44109.09253475 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 5.73e-06, "high": 5.78e-06, "low": 5.72e-06, "close": 5.76e-06, "volume": 7318871594.0, "close_time": 1771934399999, "quote_volume": 42138.22983443, "trades": 583, "taker_buy_base": 5311719781.0, "taker_buy_quote": 30582.64212455 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 5.76e-06, "high": 5.9e-06, "low": 5.72e-06, "close": 5.87e-06, "volume": 43840656157.0, "close_time": 1771948799999, "quote_volume": 253556.7081524, "trades": 1245, "taker_buy_base": 27970475840.0, "taker_buy_quote": 161631.99285461 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 5.86e-06, "high": 5.93e-06, "low": 5.82e-06, "close": 5.83e-06, "volume": 19240237611.0, "close_time": 1771963199999, "quote_volume": 113025.21255168, "trades": 865, "taker_buy_base": 10579335802.0, "taker_buy_quote": 62255.45142365 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 5.83e-06, "high": 5.84e-06, "low": 5.72e-06, "close": 5.74e-06, "volume": 18555140225.0, "close_time": 1771977599999, "quote_volume": 107192.52734625, "trades": 735, "taker_buy_base": 9928332322.0, "taker_buy_quote": 57250.86509303 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 5.73e-06, "high": 6.05e-06, "low": 5.72e-06, "close": 5.82e-06, "volume": 83868791824.0, "close_time": 1771991999999, "quote_volume": 502204.67253306, "trades": 1892, "taker_buy_base": 25563436120.0, "taker_buy_quote": 152231.64115265 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 5.82e-06, "high": 5.87e-06, "low": 5.76e-06, "close": 5.86e-06, "volume": 22766489059.0, "close_time": 1772006399999, "quote_volume": 132433.53089539, "trades": 780, "taker_buy_base": 11867315371.0, "taker_buy_quote": 68993.86944721 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 5.86e-06, "high": 5.96e-06, "low": 5.85e-06, "close": 5.93e-06, "volume": 22027371280.0, "close_time": 1772020799999, "quote_volume": 130337.5173743, "trades": 743, "taker_buy_base": 8205019598.0, "taker_buy_quote": 48512.74032362 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 5.93e-06, "high": 6.33e-06, "low": 5.93e-06, "close": 6.33e-06, "volume": 87373618434.0, "close_time": 1772035199999, "quote_volume": 536677.96409325, "trades": 3746, "taker_buy_base": 66462967902.0, "taker_buy_quote": 408564.7972666 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 6.33e-06, "high": 6.6e-06, "low": 6.33e-06, "close": 6.57e-06, "volume": 90231087484.0, "close_time": 1772049599999, "quote_volume": 587719.15843381, "trades": 4107, "taker_buy_base": 62588168431.0, "taker_buy_quote": 407715.49072732 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 6.57e-06, "high": 6.83e-06, "low": 6.33e-06, "close": 6.43e-06, "volume": 71056187746.0, "close_time": 1772063999999, "quote_volume": 471158.76489186, "trades": 2852, "taker_buy_base": 37210270265.0, "taker_buy_quote": 246964.83728318 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 6.43e-06, "high": 6.52e-06, "low": 6.37e-06, "close": 6.4e-06, "volume": 22111532996.0, "close_time": 1772078399999, "quote_volume": 142192.97451225, "trades": 1280, "taker_buy_base": 9383894440.0, "taker_buy_quote": 60409.63104732 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 6.4e-06, "high": 6.44e-06, "low": 6.29e-06, "close": 6.32e-06, "volume": 34021014857.0, "close_time": 1772092799999, "quote_volume": 216456.83182119, "trades": 1216, "taker_buy_base": 21641085048.0, "taker_buy_quote": 137835.33785322 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 6.32e-06, "high": 6.44e-06, "low": 6.24e-06, "close": 6.25e-06, "volume": 37756652275.0, "close_time": 1772107199999, "quote_volume": 239104.33109034, "trades": 1129, "taker_buy_base": 18826072348.0, "taker_buy_quote": 119201.85437088 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 6.26e-06, "high": 6.31e-06, "low": 6.15e-06, "close": 6.22e-06, "volume": 31715851752.0, "close_time": 1772121599999, "quote_volume": 197568.58514037, "trades": 1215, "taker_buy_base": 14939472170.0, "taker_buy_quote": 93393.83738353 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 6.22e-06, "high": 6.22e-06, "low": 5.96e-06, "close": 6.14e-06, "volume": 37041689444.0, "close_time": 1772135999999, "quote_volume": 224751.2175365, "trades": 1685, "taker_buy_base": 16837931085.0, "taker_buy_quote": 102290.50063257 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 6.14e-06, "high": 6.16e-06, "low": 6.05e-06, "close": 6.13e-06, "volume": 13250227714.0, "close_time": 1772150399999, "quote_volume": 80949.18233602, "trades": 424, "taker_buy_base": 6336284323.0, "taker_buy_quote": 38730.38277486 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 6.12e-06, "high": 6.17e-06, "low": 6.05e-06, "close": 6.15e-06, "volume": 10678201844.0, "close_time": 1772164799999, "quote_volume": 65034.94647274, "trades": 546, "taker_buy_base": 5172447226.0, "taker_buy_quote": 31517.39815448 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 6.15e-06, "high": 6.3e-06, "low": 6.15e-06, "close": 6.3e-06, "volume": 28752948648.0, "close_time": 1772179199999, "quote_volume": 179485.76854886, "trades": 1063, "taker_buy_base": 15610896277.0, "taker_buy_quote": 97508.32244658 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 6.3e-06, "high": 6.35e-06, "low": 6.03e-06, "close": 6.05e-06, "volume": 41965373551.0, "close_time": 1772193599999, "quote_volume": 260131.31836044, "trades": 1445, "taker_buy_base": 17993897188.0, "taker_buy_quote": 111690.12650979 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 6.04e-06, "high": 6.09e-06, "low": 5.97e-06, "close": 5.99e-06, "volume": 46516917442.0, "close_time": 1772207999999, "quote_volume": 280002.27077972, "trades": 1612, "taker_buy_base": 26057415118.0, "taker_buy_quote": 156869.9258291 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 6e-06, "high": 6.01e-06, "low": 5.89e-06, "close": 5.94e-06, "volume": 32387528042.0, "close_time": 1772222399999, "quote_volume": 192829.49527862, "trades": 1467, "taker_buy_base": 13449014057.0, "taker_buy_quote": 80166.33779315 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 5.94e-06, "high": 5.97e-06, "low": 5.81e-06, "close": 5.94e-06, "volume": 37326811374.0, "close_time": 1772236799999, "quote_volume": 220252.88563543, "trades": 904, "taker_buy_base": 13383630392.0, "taker_buy_quote": 79090.38970143 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 5.94e-06, "high": 6e-06, "low": 5.92e-06, "close": 5.96e-06, "volume": 20757814025.0, "close_time": 1772251199999, "quote_volume": 123965.95773053, "trades": 473, "taker_buy_base": 12712490562.0, "taker_buy_quote": 75945.90977703 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 5.95e-06, "high": 5.97e-06, "low": 5.56e-06, "close": 5.69e-06, "volume": 106735017074.0, "close_time": 1772265599999, "quote_volume": 617628.52486301, "trades": 2076, "taker_buy_base": 73111780665.0, "taker_buy_quote": 423625.84204968 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 5.68e-06, "high": 5.68e-06, "low": 5.52e-06, "close": 5.52e-06, "volume": 48777968336.0, "close_time": 1772279999999, "quote_volume": 273163.07385372, "trades": 1513, "taker_buy_base": 18363107411.0, "taker_buy_quote": 102938.26132563 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 5.54e-06, "high": 5.77e-06, "low": 5.52e-06, "close": 5.66e-06, "volume": 34340124626.0, "close_time": 1772294399999, "quote_volume": 194340.73571041, "trades": 1119, "taker_buy_base": 18806511836.0, "taker_buy_quote": 106507.127926 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 5.66e-06, "high": 5.85e-06, "low": 5.58e-06, "close": 5.82e-06, "volume": 31008783598.0, "close_time": 1772308799999, "quote_volume": 176321.15509793, "trades": 1116, "taker_buy_base": 15781030722.0, "taker_buy_quote": 89732.08826908 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 5.82e-06, "high": 6.08e-06, "low": 5.8e-06, "close": 6.01e-06, "volume": 24944972397.0, "close_time": 1772323199999, "quote_volume": 148831.69678361, "trades": 1076, "taker_buy_base": 11839602574.0, "taker_buy_quote": 70622.33450304 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 6.03e-06, "high": 6.34e-06, "low": 5.89e-06, "close": 6.1e-06, "volume": 52596107148.0, "close_time": 1772337599999, "quote_volume": 323658.40041276, "trades": 2003, "taker_buy_base": 28140612549.0, "taker_buy_quote": 173621.23733323 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 6.11e-06, "high": 6.13e-06, "low": 6e-06, "close": 6.04e-06, "volume": 17349029525.0, "close_time": 1772351999999, "quote_volume": 105026.65892427, "trades": 841, "taker_buy_base": 7959610865.0, "taker_buy_quote": 48214.28707351 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 6.05e-06, "high": 6.06e-06, "low": 5.86e-06, "close": 5.88e-06, "volume": 23162326191.0, "close_time": 1772366399999, "quote_volume": 137367.80151012, "trades": 941, "taker_buy_base": 6645072519.0, "taker_buy_quote": 39478.54346322 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 5.88e-06, "high": 6.06e-06, "low": 5.8e-06, "close": 5.96e-06, "volume": 33489963377.0, "close_time": 1772380799999, "quote_volume": 198736.92632029, "trades": 1719, "taker_buy_base": 19924771245.0, "taker_buy_quote": 118334.27298238 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 5.96e-06, "high": 5.98e-06, "low": 5.76e-06, "close": 5.77e-06, "volume": 38623376127.0, "close_time": 1772395199999, "quote_volume": 227256.96103006, "trades": 1627, "taker_buy_base": 19174326939.0, "taker_buy_quote": 112897.2373559 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 5.77e-06, "high": 5.89e-06, "low": 5.68e-06, "close": 5.83e-06, "volume": 30173159513.0, "close_time": 1772409599999, "quote_volume": 174648.24042274, "trades": 1275, "taker_buy_base": 13992084665.0, "taker_buy_quote": 81035.67922864 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 5.84e-06, "high": 6e-06, "low": 5.84e-06, "close": 5.99e-06, "volume": 19283771988.0, "close_time": 1772423999999, "quote_volume": 113970.16806532, "trades": 965, "taker_buy_base": 9715658404.0, "taker_buy_quote": 57502.06966298 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 5.99e-06, "high": 6.01e-06, "low": 5.81e-06, "close": 5.86e-06, "volume": 22760548679.0, "close_time": 1772438399999, "quote_volume": 134848.42426397, "trades": 847, "taker_buy_base": 10773679426.0, "taker_buy_quote": 63790.59443553 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 5.86e-06, "high": 5.96e-06, "low": 5.81e-06, "close": 5.93e-06, "volume": 26220881127.0, "close_time": 1772452799999, "quote_volume": 154999.63867421, "trades": 952, "taker_buy_base": 17725783498.0, "taker_buy_quote": 104909.49431181 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 5.94e-06, "high": 6.33e-06, "low": 5.85e-06, "close": 6.27e-06, "volume": 60096653118.0, "close_time": 1772467199999, "quote_volume": 366778.23073917, "trades": 1910, "taker_buy_base": 30738783723.0, "taker_buy_quote": 188105.71312538 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 6.27e-06, "high": 6.36e-06, "low": 6.05e-06, "close": 6.13e-06, "volume": 65504041415.0, "close_time": 1772481599999, "quote_volume": 406426.25116433, "trades": 2111, "taker_buy_base": 27391151603.0, "taker_buy_quote": 170247.09987222 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 6.13e-06, "high": 6.17e-06, "low": 5.98e-06, "close": 6.01e-06, "volume": 27626780673.0, "close_time": 1772495999999, "quote_volume": 167677.15455481, "trades": 892, "taker_buy_base": 15258054644.0, "taker_buy_quote": 92744.18019337 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 6.01e-06, "high": 6.03e-06, "low": 5.91e-06, "close": 5.95e-06, "volume": 26268875666.0, "close_time": 1772510399999, "quote_volume": 156529.20105151, "trades": 979, "taker_buy_base": 15299435937.0, "taker_buy_quote": 91189.79698008 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 5.96e-06, "high": 5.99e-06, "low": 5.88e-06, "close": 5.96e-06, "volume": 24798394093.0, "close_time": 1772524799999, "quote_volume": 147398.64177331, "trades": 1029, "taker_buy_base": 15797508401.0, "taker_buy_quote": 93923.96755011 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 5.96e-06, "high": 5.97e-06, "low": 5.8e-06, "close": 5.85e-06, "volume": 29140930234.0, "close_time": 1772539199999, "quote_volume": 170874.51180938, "trades": 822, "taker_buy_base": 13748000963.0, "taker_buy_quote": 80528.03801769 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 5.85e-06, "high": 5.95e-06, "low": 5.8e-06, "close": 5.92e-06, "volume": 28679775719.0, "close_time": 1772553599999, "quote_volume": 168436.4058922, "trades": 1244, "taker_buy_base": 16628103683.0, "taker_buy_quote": 97754.40246758 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 5.92e-06, "high": 6.09e-06, "low": 5.87e-06, "close": 5.96e-06, "volume": 66705637136.0, "close_time": 1772567999999, "quote_volume": 398427.2785284, "trades": 1802, "taker_buy_base": 32997262985.0, "taker_buy_quote": 197638.97670841 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 5.96e-06, "high": 6.01e-06, "low": 5.87e-06, "close": 5.97e-06, "volume": 11784272669.0, "close_time": 1772582399999, "quote_volume": 70157.97387696, "trades": 717, "taker_buy_base": 5883828947.0, "taker_buy_quote": 35041.02549074 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 5.97e-06, "high": 6.03e-06, "low": 5.89e-06, "close": 5.95e-06, "volume": 22629156654.0, "close_time": 1772596799999, "quote_volume": 134892.38677458, "trades": 940, "taker_buy_base": 11930878540.0, "taker_buy_quote": 71153.94334772 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 5.96e-06, "high": 6.01e-06, "low": 5.88e-06, "close": 5.99e-06, "volume": 25937150867.0, "close_time": 1772611199999, "quote_volume": 153812.99774702, "trades": 907, "taker_buy_base": 12027717796.0, "taker_buy_quote": 71289.26311713 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 5.98e-06, "high": 6.26e-06, "low": 5.95e-06, "close": 6.11e-06, "volume": 63156041174.0, "close_time": 1772625599999, "quote_volume": 386596.09365526, "trades": 1960, "taker_buy_base": 34842960057.0, "taker_buy_quote": 213401.87572277 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 6.11e-06, "high": 6.4e-06, "low": 6.03e-06, "close": 6.4e-06, "volume": 50855586892.0, "close_time": 1772639999999, "quote_volume": 314629.49428367, "trades": 1998, "taker_buy_base": 24770109717.0, "taker_buy_quote": 153374.37071375 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 6.39e-06, "high": 6.51e-06, "low": 6.27e-06, "close": 6.46e-06, "volume": 42012101305.0, "close_time": 1772654399999, "quote_volume": 267757.25569186, "trades": 1731, "taker_buy_base": 24518648132.0, "taker_buy_quote": 156454.58023032 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 6.44e-06, "high": 6.44e-06, "low": 6.19e-06, "close": 6.25e-06, "volume": 36437975222.0, "close_time": 1772668799999, "quote_volume": 228881.7363521, "trades": 926, "taker_buy_base": 13240131469.0, "taker_buy_quote": 83311.52154403 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 6.24e-06, "high": 6.28e-06, "low": 6.16e-06, "close": 6.18e-06, "volume": 9489374901.0, "close_time": 1772683199999, "quote_volume": 58940.93024647, "trades": 454, "taker_buy_base": 5258224345.0, "taker_buy_quote": 32653.56598171 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 6.18e-06, "high": 6.24e-06, "low": 6.13e-06, "close": 6.15e-06, "volume": 12214501596.0, "close_time": 1772697599999, "quote_volume": 75519.95328728, "trades": 512, "taker_buy_base": 4921471770.0, "taker_buy_quote": 30516.81210317 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 6.15e-06, "high": 6.31e-06, "low": 6.13e-06, "close": 6.23e-06, "volume": 18397749549.0, "close_time": 1772711999999, "quote_volume": 114727.00868661, "trades": 654, "taker_buy_base": 11120958312.0, "taker_buy_quote": 69473.59769581 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 6.22e-06, "high": 6.29e-06, "low": 6.08e-06, "close": 6.1e-06, "volume": 24315784244.0, "close_time": 1772726399999, "quote_volume": 150224.46887536, "trades": 1259, "taker_buy_base": 9654569613.0, "taker_buy_quote": 59740.37557276 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 6.09e-06, "high": 6.18e-06, "low": 5.97e-06, "close": 6.13e-06, "volume": 30881314467.0, "close_time": 1772740799999, "quote_volume": 186838.70607035, "trades": 1219, "taker_buy_base": 15365534365.0, "taker_buy_quote": 93046.27574478 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 6.14e-06, "high": 6.21e-06, "low": 6.09e-06, "close": 6.1e-06, "volume": 18760716717.0, "close_time": 1772755199999, "quote_volume": 115514.42844196, "trades": 660, "taker_buy_base": 9207717633.0, "taker_buy_quote": 56645.65815153 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 6.11e-06, "high": 6.18e-06, "low": 6.08e-06, "close": 6.18e-06, "volume": 9599125754.0, "close_time": 1772769599999, "quote_volume": 58969.38823953, "trades": 371, "taker_buy_base": 4995760982.0, "taker_buy_quote": 30713.19241399 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 6.18e-06, "high": 6.21e-06, "low": 6.1e-06, "close": 6.2e-06, "volume": 12107930104.0, "close_time": 1772783999999, "quote_volume": 74560.73468557, "trades": 640, "taker_buy_base": 7746457267.0, "taker_buy_quote": 47755.17709466 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 6.2e-06, "high": 6.2e-06, "low": 6.03e-06, "close": 6.05e-06, "volume": 18144596125.0, "close_time": 1772798399999, "quote_volume": 110539.51937149, "trades": 706, "taker_buy_base": 8715439575.0, "taker_buy_quote": 53117.96689389 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 6.05e-06, "high": 6.09e-06, "low": 5.77e-06, "close": 5.84e-06, "volume": 67452570968.0, "close_time": 1772812799999, "quote_volume": 400190.20286392, "trades": 2182, "taker_buy_base": 32186169695.0, "taker_buy_quote": 190922.19445094 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 5.83e-06, "high": 5.89e-06, "low": 5.75e-06, "close": 5.85e-06, "volume": 25015629673.0, "close_time": 1772827199999, "quote_volume": 145925.21570616, "trades": 1014, "taker_buy_base": 15722907895.0, "taker_buy_quote": 91802.67579957 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 5.85e-06, "high": 5.88e-06, "low": 5.82e-06, "close": 5.85e-06, "volume": 12424604291.0, "close_time": 1772841599999, "quote_volume": 72715.6707715, "trades": 493, "taker_buy_base": 8195863563.0, "taker_buy_quote": 47966.53278627 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 5.85e-06, "high": 5.88e-06, "low": 5.83e-06, "close": 5.84e-06, "volume": 9521860372.0, "close_time": 1772855999999, "quote_volume": 55741.50735528, "trades": 355, "taker_buy_base": 5959903726.0, "taker_buy_quote": 34884.20567591 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 5.83e-06, "high": 5.84e-06, "low": 5.77e-06, "close": 5.8e-06, "volume": 7404443698.0, "close_time": 1772870399999, "quote_volume": 43039.1427491, "trades": 452, "taker_buy_base": 3437779351.0, "taker_buy_quote": 19978.19384951 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 5.8e-06, "high": 5.84e-06, "low": 5.78e-06, "close": 5.81e-06, "volume": 9794367093.0, "close_time": 1772884799999, "quote_volume": 56895.80416626, "trades": 609, "taker_buy_base": 6180943997.0, "taker_buy_quote": 35907.78625579 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 5.81e-06, "high": 5.81e-06, "low": 5.71e-06, "close": 5.73e-06, "volume": 14558826252.0, "close_time": 1772899199999, "quote_volume": 83774.12598684, "trades": 756, "taker_buy_base": 8156767370.0, "taker_buy_quote": 46907.21429848 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 5.73e-06, "high": 5.77e-06, "low": 5.69e-06, "close": 5.7e-06, "volume": 12485876057.0, "close_time": 1772913599999, "quote_volume": 71448.52822269, "trades": 600, "taker_buy_base": 4890480413.0, "taker_buy_quote": 28019.92212083 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 5.71e-06, "high": 5.73e-06, "low": 5.63e-06, "close": 5.67e-06, "volume": 23679411624.0, "close_time": 1772927999999, "quote_volume": 134230.18312204, "trades": 774, "taker_buy_base": 9982678109.0, "taker_buy_quote": 56721.63170949 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 5.68e-06, "high": 5.68e-06, "low": 5.59e-06, "close": 5.61e-06, "volume": 16790670331.0, "close_time": 1772942399999, "quote_volume": 94350.81252184, "trades": 383, "taker_buy_base": 6033539211.0, "taker_buy_quote": 33969.1586835 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 5.61e-06, "high": 5.64e-06, "low": 5.56e-06, "close": 5.63e-06, "volume": 4969614170.0, "close_time": 1772956799999, "quote_volume": 27833.27780298, "trades": 234, "taker_buy_base": 3596694443.0, "taker_buy_quote": 20147.61542933 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 5.64e-06, "high": 5.73e-06, "low": 5.6e-06, "close": 5.65e-06, "volume": 14083394660.0, "close_time": 1772971199999, "quote_volume": 79724.74300934, "trades": 581, "taker_buy_base": 6084334866.0, "taker_buy_quote": 34491.7152383 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 5.65e-06, "high": 5.68e-06, "low": 5.57e-06, "close": 5.59e-06, "volume": 16075613268.0, "close_time": 1772985599999, "quote_volume": 90393.85031128, "trades": 687, "taker_buy_base": 7528513740.0, "taker_buy_quote": 42329.504581 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 5.59e-06, "high": 5.69e-06, "low": 5.54e-06, "close": 5.66e-06, "volume": 23764476136.0, "close_time": 1772999999999, "quote_volume": 133388.45452758, "trades": 628, "taker_buy_base": 12422446885.0, "taker_buy_quote": 69791.99852643 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 5.66e-06, "high": 5.68e-06, "low": 5.51e-06, "close": 5.56e-06, "volume": 50279377473.0, "close_time": 1773014399999, "quote_volume": 281263.85141464, "trades": 942, "taker_buy_base": 25337182502.0, "taker_buy_quote": 141886.42645676 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 5.57e-06, "high": 5.72e-06, "low": 5.57e-06, "close": 5.64e-06, "volume": 48280419315.0, "close_time": 1773028799999, "quote_volume": 271992.55660655, "trades": 1262, "taker_buy_base": 26123711487.0, "taker_buy_quote": 147152.38361639 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 5.64e-06, "high": 5.8e-06, "low": 5.64e-06, "close": 5.71e-06, "volume": 33685643781.0, "close_time": 1773043199999, "quote_volume": 192653.33989916, "trades": 933, "taker_buy_base": 18519777145.0, "taker_buy_quote": 105924.60240744 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 5.71e-06, "high": 5.77e-06, "low": 5.67e-06, "close": 5.75e-06, "volume": 22694473413.0, "close_time": 1773057599999, "quote_volume": 129862.37567347, "trades": 703, "taker_buy_base": 10688649670.0, "taker_buy_quote": 61195.61077256 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 5.75e-06, "high": 6e-06, "low": 5.75e-06, "close": 5.85e-06, "volume": 65716884383.0, "close_time": 1773071999999, "quote_volume": 388112.57056272, "trades": 1712, "taker_buy_base": 32251527487.0, "taker_buy_quote": 190341.18708025 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 5.85e-06, "high": 6.02e-06, "low": 5.77e-06, "close": 5.92e-06, "volume": 74356520268.0, "close_time": 1773086399999, "quote_volume": 436177.7789171, "trades": 1534, "taker_buy_base": 35219221299.0, "taker_buy_quote": 206873.72481325 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 5.92e-06, "high": 5.96e-06, "low": 5.83e-06, "close": 5.85e-06, "volume": 25554453256.0, "close_time": 1773100799999, "quote_volume": 150524.98518034, "trades": 633, "taker_buy_base": 11901581709.0, "taker_buy_quote": 70060.39657017 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 5.85e-06, "high": 6.01e-06, "low": 5.85e-06, "close": 5.92e-06, "volume": 30555382272.0, "close_time": 1773115199999, "quote_volume": 181528.46027813, "trades": 908, "taker_buy_base": 16312240662.0, "taker_buy_quote": 96879.66335341 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 5.92e-06, "high": 5.99e-06, "low": 5.91e-06, "close": 5.96e-06, "volume": 36220331449.0, "close_time": 1773129599999, "quote_volume": 215428.60277302, "trades": 929, "taker_buy_base": 16580069074.0, "taker_buy_quote": 98627.97397846 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 5.96e-06, "high": 6.06e-06, "low": 5.93e-06, "close": 6e-06, "volume": 39267139923.0, "close_time": 1773143999999, "quote_volume": 235719.64832427, "trades": 1060, "taker_buy_base": 19591784610.0, "taker_buy_quote": 117668.26860981 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 6e-06, "high": 6.21e-06, "low": 5.9e-06, "close": 6.14e-06, "volume": 61775870221.0, "close_time": 1773158399999, "quote_volume": 374388.17212169, "trades": 1935, "taker_buy_base": 33248258029.0, "taker_buy_quote": 202357.96935414 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 6.15e-06, "high": 6.22e-06, "low": 5.93e-06, "close": 5.97e-06, "volume": 45925033748.0, "close_time": 1773172799999, "quote_volume": 279084.62287286, "trades": 1210, "taker_buy_base": 20123543708.0, "taker_buy_quote": 122351.54503966 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 5.97e-06, "high": 6.01e-06, "low": 5.89e-06, "close": 5.94e-06, "volume": 21773845544.0, "close_time": 1773187199999, "quote_volume": 129377.45477764, "trades": 525, "taker_buy_base": 10939872160.0, "taker_buy_quote": 65058.12562326 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 5.94e-06, "high": 5.95e-06, "low": 5.89e-06, "close": 5.91e-06, "volume": 10537822657.0, "close_time": 1773201599999, "quote_volume": 62368.81244868, "trades": 318, "taker_buy_base": 5685933204.0, "taker_buy_quote": 33657.3634514 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 5.91e-06, "high": 5.98e-06, "low": 5.83e-06, "close": 5.86e-06, "volume": 21520180709.0, "close_time": 1773215999999, "quote_volume": 126813.57359137, "trades": 599, "taker_buy_base": 9512991393.0, "taker_buy_quote": 56121.97493023 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 5.86e-06, "high": 5.93e-06, "low": 5.86e-06, "close": 5.9e-06, "volume": 16052770074.0, "close_time": 1773230399999, "quote_volume": 94493.76450106, "trades": 525, "taker_buy_base": 8333674217.0, "taker_buy_quote": 49078.28701649 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 5.9e-06, "high": 6.12e-06, "low": 5.88e-06, "close": 5.97e-06, "volume": 37468308302.0, "close_time": 1773244799999, "quote_volume": 224870.65317121, "trades": 1650, "taker_buy_base": 19424345040.0, "taker_buy_quote": 116574.96767536 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 5.99e-06, "high": 6.06e-06, "low": 5.96e-06, "close": 5.99e-06, "volume": 24377393584.0, "close_time": 1773259199999, "quote_volume": 146334.30748862, "trades": 771, "taker_buy_base": 11250661485.0, "taker_buy_quote": 67604.48779047 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 5.98e-06, "high": 6.02e-06, "low": 5.95e-06, "close": 5.96e-06, "volume": 13508323272.0, "close_time": 1773273599999, "quote_volume": 80909.83925204, "trades": 563, "taker_buy_base": 6368825022.0, "taker_buy_quote": 38129.34075181 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 5.97e-06, "high": 5.99e-06, "low": 5.85e-06, "close": 5.87e-06, "volume": 21824139807.0, "close_time": 1773287999999, "quote_volume": 129101.7019661, "trades": 684, "taker_buy_base": 8319322713.0, "taker_buy_quote": 49201.58840142 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 5.87e-06, "high": 5.9e-06, "low": 5.83e-06, "close": 5.89e-06, "volume": 23924676223.0, "close_time": 1773302399999, "quote_volume": 140336.4600524, "trades": 1486, "taker_buy_base": 12882473823.0, "taker_buy_quote": 75596.94303544 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 5.89e-06, "high": 6.01e-06, "low": 5.85e-06, "close": 5.96e-06, "volume": 26999001571.0, "close_time": 1773316799999, "quote_volume": 160374.6919733, "trades": 923, "taker_buy_base": 12566648307.0, "taker_buy_quote": 74559.31987436 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 5.97e-06, "high": 6.03e-06, "low": 5.84e-06, "close": 5.94e-06, "volume": 43272521956.0, "close_time": 1773331199999, "quote_volume": 256706.51851317, "trades": 1344, "taker_buy_base": 21061025300.0, "taker_buy_quote": 125072.2361277 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 5.94e-06, "high": 6.11e-06, "low": 5.9e-06, "close": 6.08e-06, "volume": 52152772056.0, "close_time": 1773345599999, "quote_volume": 313300.12625802, "trades": 1408, "taker_buy_base": 23784258488.0, "taker_buy_quote": 142874.3903229 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 6.07e-06, "high": 6.14e-06, "low": 6e-06, "close": 6.08e-06, "volume": 39313387603.0, "close_time": 1773359999999, "quote_volume": 238170.97100944, "trades": 914, "taker_buy_base": 21084193166.0, "taker_buy_quote": 127670.08774736 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 6.09e-06, "high": 6.32e-06, "low": 6.07e-06, "close": 6.28e-06, "volume": 49743906572.0, "close_time": 1773374399999, "quote_volume": 310368.85359849, "trades": 2000, "taker_buy_base": 26066255902.0, "taker_buy_quote": 162722.72866138 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 6.27e-06, "high": 6.28e-06, "low": 6.19e-06, "close": 6.23e-06, "volume": 38942746602.0, "close_time": 1773388799999, "quote_volume": 242991.76358938, "trades": 1162, "taker_buy_base": 22632720688.0, "taker_buy_quote": 141298.22243398 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 6.22e-06, "high": 6.6e-06, "low": 6.2e-06, "close": 6.54e-06, "volume": 81709389088.0, "close_time": 1773403199999, "quote_volume": 523218.7268246, "trades": 2089, "taker_buy_base": 45819348071.0, "taker_buy_quote": 293251.932442 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 6.54e-06, "high": 6.62e-06, "low": 6.28e-06, "close": 6.3e-06, "volume": 153631000818.0, "close_time": 1773417599999, "quote_volume": 997149.08065681, "trades": 3249, "taker_buy_base": 68078834518.0, "taker_buy_quote": 442827.94346321 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 6.31e-06, "high": 6.32e-06, "low": 6.16e-06, "close": 6.19e-06, "volume": 43692220716.0, "close_time": 1773431999999, "quote_volume": 272138.22227172, "trades": 1244, "taker_buy_base": 19753926349.0, "taker_buy_quote": 122977.86067312 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 6.19e-06, "high": 6.24e-06, "low": 6.09e-06, "close": 6.14e-06, "volume": 25522251794.0, "close_time": 1773446399999, "quote_volume": 157381.59468642, "trades": 759, "taker_buy_base": 9621263700.0, "taker_buy_quote": 59423.05333773 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 6.14e-06, "high": 6.2e-06, "low": 6.11e-06, "close": 6.2e-06, "volume": 7834785689.0, "close_time": 1773460799999, "quote_volume": 48176.64228793, "trades": 420, "taker_buy_base": 5226790774.0, "taker_buy_quote": 32147.10232575 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 6.2e-06, "high": 6.22e-06, "low": 6.03e-06, "close": 6.05e-06, "volume": 18259808387.0, "close_time": 1773475199999, "quote_volume": 111679.59873758, "trades": 644, "taker_buy_base": 7605278135.0, "taker_buy_quote": 46438.26777315 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 6.03e-06, "high": 6.05e-06, "low": 5.99e-06, "close": 6.02e-06, "volume": 14801748517.0, "close_time": 1773489599999, "quote_volume": 89155.77548802, "trades": 404, "taker_buy_base": 8164319628.0, "taker_buy_quote": 49195.29937624 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 6.02e-06, "high": 6.07e-06, "low": 5.99e-06, "close": 6.02e-06, "volume": 4482495310.0, "close_time": 1773503999999, "quote_volume": 27036.07482363, "trades": 221, "taker_buy_base": 2973930208.0, "taker_buy_quote": 17943.99562313 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 6.01e-06, "high": 6.04e-06, "low": 5.97e-06, "close": 5.99e-06, "volume": 10673437561.0, "close_time": 1773518399999, "quote_volume": 64035.6998049, "trades": 300, "taker_buy_base": 5665648668.0, "taker_buy_quote": 34033.97545047 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 5.98e-06, "high": 6.04e-06, "low": 5.96e-06, "close": 6.04e-06, "volume": 13171041003.0, "close_time": 1773532799999, "quote_volume": 79276.40402986, "trades": 306, "taker_buy_base": 7622822977.0, "taker_buy_quote": 45885.70944329 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 6.04e-06, "high": 6.09e-06, "low": 5.97e-06, "close": 6.01e-06, "volume": 10847095507.0, "close_time": 1773547199999, "quote_volume": 65315.87815759, "trades": 446, "taker_buy_base": 4197979456.0, "taker_buy_quote": 25297.78271204 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 6.01e-06, "high": 6.02e-06, "low": 5.94e-06, "close": 5.97e-06, "volume": 13114663964.0, "close_time": 1773561599999, "quote_volume": 78294.1033104, "trades": 437, "taker_buy_base": 4329413967.0, "taker_buy_quote": 25864.00531207 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 5.98e-06, "high": 6.02e-06, "low": 5.95e-06, "close": 6.02e-06, "volume": 23797540649.0, "close_time": 1773575999999, "quote_volume": 142577.38992274, "trades": 410, "taker_buy_base": 13250178285.0, "taker_buy_quote": 79446.52417628 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 6.01e-06, "high": 6.02e-06, "low": 5.91e-06, "close": 5.94e-06, "volume": 9095074445.0, "close_time": 1773590399999, "quote_volume": 54015.74415147, "trades": 398, "taker_buy_base": 3069880655.0, "taker_buy_quote": 18251.4788472 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 5.93e-06, "high": 5.99e-06, "low": 5.89e-06, "close": 5.95e-06, "volume": 18776541590.0, "close_time": 1773604799999, "quote_volume": 111561.63901476, "trades": 492, "taker_buy_base": 10951567830.0, "taker_buy_quote": 65199.38229385 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 5.95e-06, "high": 6.1e-06, "low": 5.93e-06, "close": 6.07e-06, "volume": 34022755148.0, "close_time": 1773619199999, "quote_volume": 204682.23161924, "trades": 1173, "taker_buy_base": 19571236628.0, "taker_buy_quote": 117666.34730515 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 6.09e-06, "high": 6.41e-06, "low": 6.09e-06, "close": 6.36e-06, "volume": 37471819602.0, "close_time": 1773633599999, "quote_volume": 233096.97757096, "trades": 1597, "taker_buy_base": 20700953748.0, "taker_buy_quote": 128868.98800213 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 6.36e-06, "high": 6.79e-06, "low": 6.36e-06, "close": 6.76e-06, "volume": 144257372788.0, "close_time": 1773647999999, "quote_volume": 949895.03205966, "trades": 3551, "taker_buy_base": 73505282215.0, "taker_buy_quote": 484395.05060913 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 6.77e-06, "high": 6.85e-06, "low": 6.43e-06, "close": 6.47e-06, "volume": 98594539250.0, "close_time": 1773662399999, "quote_volume": 653268.96017331, "trades": 2574, "taker_buy_base": 52851499856.0, "taker_buy_quote": 350110.100973 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 6.48e-06, "high": 6.6e-06, "low": 6.44e-06, "close": 6.46e-06, "volume": 70353241134.0, "close_time": 1773676799999, "quote_volume": 459023.64961498, "trades": 2156, "taker_buy_base": 36638553869.0, "taker_buy_quote": 239190.89588635 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 6.46e-06, "high": 6.62e-06, "low": 6.45e-06, "close": 6.56e-06, "volume": 38015464784.0, "close_time": 1773691199999, "quote_volume": 248556.25352348, "trades": 1377, "taker_buy_base": 22339283980.0, "taker_buy_quote": 146123.83171962 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 6.57e-06, "high": 6.7e-06, "low": 6.56e-06, "close": 6.64e-06, "volume": 53478453835.0, "close_time": 1773705599999, "quote_volume": 354028.58749689, "trades": 1332, "taker_buy_base": 33503546213.0, "taker_buy_quote": 221866.48743091 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 6.65e-06, "high": 6.69e-06, "low": 6.49e-06, "close": 6.52e-06, "volume": 27068789896.0, "close_time": 1773719999999, "quote_volume": 178570.8478901, "trades": 1162, "taker_buy_base": 12372134326.0, "taker_buy_quote": 81821.49631413 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 6.52e-06, "high": 6.53e-06, "low": 6.36e-06, "close": 6.45e-06, "volume": 30301479682.0, "close_time": 1773734399999, "quote_volume": 194863.58281909, "trades": 1028, "taker_buy_base": 13849640839.0, "taker_buy_quote": 89228.4460343 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 6.45e-06, "high": 6.57e-06, "low": 6.45e-06, "close": 6.47e-06, "volume": 36089000419.0, "close_time": 1773748799999, "quote_volume": 235200.46562972, "trades": 1023, "taker_buy_base": 18486507140.0, "taker_buy_quote": 120489.63509378 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 6.47e-06, "high": 6.53e-06, "low": 6.4e-06, "close": 6.47e-06, "volume": 21592008969.0, "close_time": 1773763199999, "quote_volume": 139309.39923476, "trades": 919, "taker_buy_base": 11448186896.0, "taker_buy_quote": 73932.16985013 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 6.47e-06, "high": 6.56e-06, "low": 6.46e-06, "close": 6.51e-06, "volume": 14646138134.0, "close_time": 1773777599999, "quote_volume": 95364.50315528, "trades": 615, "taker_buy_base": 10032046167.0, "taker_buy_quote": 65372.26236956 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 6.51e-06, "high": 6.77e-06, "low": 6.49e-06, "close": 6.64e-06, "volume": 66117266862.0, "close_time": 1773791999999, "quote_volume": 442027.90547138, "trades": 1803, "taker_buy_base": 35090263684.0, "taker_buy_quote": 234363.77917209 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 6.63e-06, "high": 7.23e-06, "low": 6.58e-06, "close": 6.94e-06, "volume": 139798990052.0, "close_time": 1773806399999, "quote_volume": 967393.54868902, "trades": 3991, "taker_buy_base": 70594098379.0, "taker_buy_quote": 489423.24191013 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 6.95e-06, "high": 6.97e-06, "low": 6.63e-06, "close": 6.68e-06, "volume": 65971241754.0, "close_time": 1773820799999, "quote_volume": 443991.39120821, "trades": 1999, "taker_buy_base": 27264888755.0, "taker_buy_quote": 183555.37297319 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 6.7e-06, "high": 6.76e-06, "low": 6.42e-06, "close": 6.44e-06, "volume": 75367172595.0, "close_time": 1773835199999, "quote_volume": 495213.67681077, "trades": 1665, "taker_buy_base": 25588637587.0, "taker_buy_quote": 168924.74275148 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 6.42e-06, "high": 6.42e-06, "low": 6.03e-06, "close": 6.09e-06, "volume": 82160858723.0, "close_time": 1773849599999, "quote_volume": 508861.47657611, "trades": 2219, "taker_buy_base": 33750318439.0, "taker_buy_quote": 209970.82176827 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 6.08e-06, "high": 6.22e-06, "low": 6.03e-06, "close": 6.11e-06, "volume": 25571470379.0, "close_time": 1773863999999, "quote_volume": 156673.13916074, "trades": 1546, "taker_buy_base": 9827516585.0, "taker_buy_quote": 60233.80487604 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 6.1e-06, "high": 6.2e-06, "low": 6.05e-06, "close": 6.16e-06, "volume": 22808400429.0, "close_time": 1773878399999, "quote_volume": 140037.01798121, "trades": 681, "taker_buy_base": 12122643238.0, "taker_buy_quote": 74503.56894391 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 6.16e-06, "high": 6.25e-06, "low": 6.1e-06, "close": 6.19e-06, "volume": 10529325862.0, "close_time": 1773892799999, "quote_volume": 64926.41201357, "trades": 692, "taker_buy_base": 5777249862.0, "taker_buy_quote": 35658.87353227 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 6.18e-06, "high": 6.19e-06, "low": 6.01e-06, "close": 6.06e-06, "volume": 14774906921.0, "close_time": 1773907199999, "quote_volume": 90153.46599918, "trades": 706, "taker_buy_base": 8450241545.0, "taker_buy_quote": 51612.61042178 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 6.05e-06, "high": 6.12e-06, "low": 6.03e-06, "close": 6.05e-06, "volume": 11036688465.0, "close_time": 1773921599999, "quote_volume": 67092.5525986, "trades": 452, "taker_buy_base": 4553169904.0, "taker_buy_quote": 27640.85822185 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 6.04e-06, "high": 6.05e-06, "low": 5.85e-06, "close": 5.9e-06, "volume": 39351737776.0, "close_time": 1773935999999, "quote_volume": 233646.67802972, "trades": 1419, "taker_buy_base": 18621529252.0, "taker_buy_quote": 110567.29197253 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 5.9e-06, "high": 6.01e-06, "low": 5.83e-06, "close": 5.95e-06, "volume": 10275192661.0, "close_time": 1773950399999, "quote_volume": 60791.30300574, "trades": 698, "taker_buy_base": 6862805097.0, "taker_buy_quote": 40606.08520985 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 5.95e-06, "high": 5.99e-06, "low": 5.92e-06, "close": 5.96e-06, "volume": 11935709741.0, "close_time": 1773964799999, "quote_volume": 71214.77526531, "trades": 558, "taker_buy_base": 4426673820.0, "taker_buy_quote": 26410.93998692 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 5.96e-06, "high": 6.06e-06, "low": 5.94e-06, "close": 6.01e-06, "volume": 8443818404.0, "close_time": 1773979199999, "quote_volume": 50747.13408803, "trades": 514, "taker_buy_base": 4858509294.0, "taker_buy_quote": 29207.53840504 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 6.01e-06, "high": 6.1e-06, "low": 5.97e-06, "close": 6.04e-06, "volume": 11114773968.0, "close_time": 1773993599999, "quote_volume": 67029.272436, "trades": 701, "taker_buy_base": 6333046534.0, "taker_buy_quote": 38197.38748546 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 6.03e-06, "high": 6.09e-06, "low": 5.97e-06, "close": 6e-06, "volume": 19824177573.0, "close_time": 1774007999999, "quote_volume": 119482.89983934, "trades": 623, "taker_buy_base": 6705244449.0, "taker_buy_quote": 40478.3239156 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 6e-06, "high": 6.01e-06, "low": 5.9e-06, "close": 5.96e-06, "volume": 16271350052.0, "close_time": 1774022399999, "quote_volume": 96777.22046326, "trades": 749, "taker_buy_base": 8724867271.0, "taker_buy_quote": 51888.70865676 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 5.97e-06, "high": 5.97e-06, "low": 5.88e-06, "close": 5.93e-06, "volume": 18730135319.0, "close_time": 1774036799999, "quote_volume": 111001.62499914, "trades": 907, "taker_buy_base": 6827347242.0, "taker_buy_quote": 40561.64428267 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 5.93e-06, "high": 5.98e-06, "low": 5.88e-06, "close": 5.93e-06, "volume": 11216826331.0, "close_time": 1774051199999, "quote_volume": 66656.69819399, "trades": 641, "taker_buy_base": 6955865462.0, "taker_buy_quote": 41379.33757075 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 5.93e-06, "high": 5.97e-06, "low": 5.91e-06, "close": 5.93e-06, "volume": 4215726001.0, "close_time": 1774065599999, "quote_volume": 25023.02479263, "trades": 212, "taker_buy_base": 2205480494.0, "taker_buy_quote": 13087.23972861 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 5.94e-06, "high": 5.98e-06, "low": 5.92e-06, "close": 5.93e-06, "volume": 9345455690.0, "close_time": 1774079999999, "quote_volume": 55665.73118878, "trades": 345, "taker_buy_base": 5456741287.0, "taker_buy_quote": 32512.42620954 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 5.95e-06, "high": 5.98e-06, "low": 5.91e-06, "close": 5.93e-06, "volume": 5509221928.0, "close_time": 1774094399999, "quote_volume": 32751.73592937, "trades": 228, "taker_buy_base": 3078540140.0, "taker_buy_quote": 18309.06960374 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 5.92e-06, "high": 6.01e-06, "low": 5.91e-06, "close": 6e-06, "volume": 7362012727.0, "close_time": 1774108799999, "quote_volume": 43807.3595379, "trades": 342, "taker_buy_base": 3945022638.0, "taker_buy_quote": 23500.8893498 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 6.01e-06, "high": 6.01e-06, "low": 5.93e-06, "close": 5.95e-06, "volume": 6992779413.0, "close_time": 1774123199999, "quote_volume": 41649.17550334, "trades": 224, "taker_buy_base": 3926305523.0, "taker_buy_quote": 23386.11974667 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 5.94e-06, "high": 6e-06, "low": 5.72e-06, "close": 5.77e-06, "volume": 32092903830.0, "close_time": 1774137599999, "quote_volume": 187684.95144596, "trades": 1141, "taker_buy_base": 17700491551.0, "taker_buy_quote": 103177.31932145 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 5.76e-06, "high": 5.86e-06, "low": 5.66e-06, "close": 5.82e-06, "volume": 20238354821.0, "close_time": 1774151999999, "quote_volume": 116574.77696249, "trades": 1022, "taker_buy_base": 8757564037.0, "taker_buy_quote": 50493.35573701 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 5.81e-06, "high": 5.86e-06, "low": 5.78e-06, "close": 5.78e-06, "volume": 7698330302.0, "close_time": 1774166399999, "quote_volume": 44799.18369909, "trades": 333, "taker_buy_base": 4748798320.0, "taker_buy_quote": 27640.59659572 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 5.77e-06, "high": 5.79e-06, "low": 5.71e-06, "close": 5.72e-06, "volume": 6096583297.0, "close_time": 1774180799999, "quote_volume": 35086.35465892, "trades": 325, "taker_buy_base": 3114365323.0, "taker_buy_quote": 17933.05402914 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 5.72e-06, "high": 5.77e-06, "low": 5.71e-06, "close": 5.75e-06, "volume": 4319916864.0, "close_time": 1774195199999, "quote_volume": 24793.0726565, "trades": 267, "taker_buy_base": 2842405649.0, "taker_buy_quote": 16319.60948659 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 5.75e-06, "high": 5.77e-06, "low": 5.67e-06, "close": 5.7e-06, "volume": 11960934567.0, "close_time": 1774209599999, "quote_volume": 68153.3556111, "trades": 325, "taker_buy_base": 1059209671.0, "taker_buy_quote": 6053.35816156 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 5.7e-06, "high": 5.73e-06, "low": 5.59e-06, "close": 5.7e-06, "volume": 10175569534.0, "close_time": 1774223999999, "quote_volume": 57488.44501897, "trades": 657, "taker_buy_base": 4328789605.0, "taker_buy_quote": 24492.3446059 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 5.7e-06, "high": 5.82e-06, "low": 5.67e-06, "close": 5.78e-06, "volume": 10424313266.0, "close_time": 1774238399999, "quote_volume": 59784.46141376, "trades": 1029, "taker_buy_base": 5720727381.0, "taker_buy_quote": 32901.09819849 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 5.78e-06, "high": 5.87e-06, "low": 5.71e-06, "close": 5.73e-06, "volume": 5195424990.0, "close_time": 1774252799999, "quote_volume": 30067.49759693, "trades": 753, "taker_buy_base": 2390619438.0, "taker_buy_quote": 13879.21855731 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 5.73e-06, "high": 6.04e-06, "low": 5.65e-06, "close": 5.89e-06, "volume": 25769593598.0, "close_time": 1774267199999, "quote_volume": 151893.97917763, "trades": 1883, "taker_buy_base": 13706346753.0, "taker_buy_quote": 80852.0946777 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 5.9e-06, "high": 6.07e-06, "low": 5.86e-06, "close": 5.93e-06, "volume": 16022018039.0, "close_time": 1774281599999, "quote_volume": 95662.5873557, "trades": 1171, "taker_buy_base": 7839289481.0, "taker_buy_quote": 46921.25930844 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 5.95e-06, "high": 6.05e-06, "low": 5.88e-06, "close": 5.99e-06, "volume": 12877002123.0, "close_time": 1774295999999, "quote_volume": 76654.64412176, "trades": 684, "taker_buy_base": 8722517102.0, "taker_buy_quote": 51937.0154596 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 5.98e-06, "high": 6.03e-06, "low": 5.94e-06, "close": 5.97e-06, "volume": 6075752699.0, "close_time": 1774310399999, "quote_volume": 36449.62093138, "trades": 401, "taker_buy_base": 2468871720.0, "taker_buy_quote": 14835.95222979 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 5.98e-06, "high": 5.99e-06, "low": 5.86e-06, "close": 5.95e-06, "volume": 8900431104.0, "close_time": 1774324799999, "quote_volume": 52678.88774988, "trades": 629, "taker_buy_base": 2902783958.0, "taker_buy_quote": 17193.89938414 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 5.96e-06, "high": 6.03e-06, "low": 5.91e-06, "close": 6.02e-06, "volume": 18104930885.0, "close_time": 1774339199999, "quote_volume": 107760.24097813, "trades": 727, "taker_buy_base": 7352179379.0, "taker_buy_quote": 43875.83810798 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 6.02e-06, "high": 6.04e-06, "low": 5.94e-06, "close": 5.97e-06, "volume": 6714010102.0, "close_time": 1774353599999, "quote_volume": 40236.88658801, "trades": 397, "taker_buy_base": 3616810230.0, "taker_buy_quote": 21686.08181943 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 5.96e-06, "high": 6e-06, "low": 5.9e-06, "close": 5.95e-06, "volume": 10878065271.0, "close_time": 1774367999999, "quote_volume": 64671.37606158, "trades": 621, "taker_buy_base": 4923326255.0, "taker_buy_quote": 29329.32041786 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 5.94e-06, "high": 5.97e-06, "low": 5.88e-06, "close": 5.93e-06, "volume": 7516970385.0, "close_time": 1774382399999, "quote_volume": 44470.77130147, "trades": 651, "taker_buy_base": 4388456013.0, "taker_buy_quote": 25952.88347226 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 5.93e-06, "high": 6.2e-06, "low": 5.93e-06, "close": 6.17e-06, "volume": 36692760805.0, "close_time": 1774396799999, "quote_volume": 223675.60842063, "trades": 1362, "taker_buy_base": 27435487073.0, "taker_buy_quote": 167280.52194681 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 6.19e-06, "high": 6.24e-06, "low": 6.11e-06, "close": 6.15e-06, "volume": 13502118171.0, "close_time": 1774411199999, "quote_volume": 83487.01619363, "trades": 662, "taker_buy_base": 6747743955.0, "taker_buy_quote": 41722.57694032 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 6.13e-06, "high": 6.32e-06, "low": 6.09e-06, "close": 6.29e-06, "volume": 18026600961.0, "close_time": 1774425599999, "quote_volume": 112212.31762504, "trades": 942, "taker_buy_base": 11080816039.0, "taker_buy_quote": 68915.99542472 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 6.3e-06, "high": 6.38e-06, "low": 6.23e-06, "close": 6.29e-06, "volume": 28126428642.0, "close_time": 1774439999999, "quote_volume": 177701.9744303, "trades": 1190, "taker_buy_base": 13681403311.0, "taker_buy_quote": 86438.85163061 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 6.3e-06, "high": 6.37e-06, "low": 6.17e-06, "close": 6.19e-06, "volume": 27246189455.0, "close_time": 1774454399999, "quote_volume": 170729.30096013, "trades": 1083, "taker_buy_base": 12568472983.0, "taker_buy_quote": 78871.38357324 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 6.19e-06, "high": 6.29e-06, "low": 6.19e-06, "close": 6.25e-06, "volume": 16380206403.0, "close_time": 1774468799999, "quote_volume": 102445.48321615, "trades": 643, "taker_buy_base": 8699779460.0, "taker_buy_quote": 54422.80218816 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 6.24e-06, "high": 6.26e-06, "low": 6.19e-06, "close": 6.21e-06, "volume": 13246338176.0, "close_time": 1774483199999, "quote_volume": 82407.42088104, "trades": 496, "taker_buy_base": 6527212461.0, "taker_buy_quote": 40655.62019223 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 6.22e-06, "high": 6.23e-06, "low": 6.1e-06, "close": 6.11e-06, "volume": 4295118867.0, "close_time": 1774497599999, "quote_volume": 26383.93987185, "trades": 298, "taker_buy_base": 2125123299.0, "taker_buy_quote": 13048.20490714 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 6.11e-06, "high": 6.11e-06, "low": 5.98e-06, "close": 6.02e-06, "volume": 13764447650.0, "close_time": 1774511999999, "quote_volume": 83247.06685166, "trades": 514, "taker_buy_base": 6111779416.0, "taker_buy_quote": 36952.56858378 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 6.01e-06, "high": 6.02e-06, "low": 5.92e-06, "close": 5.94e-06, "volume": 14222427955.0, "close_time": 1774526399999, "quote_volume": 84651.26840829, "trades": 468, "taker_buy_base": 3245757836.0, "taker_buy_quote": 19357.49814592 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 5.92e-06, "high": 6.03e-06, "low": 5.9e-06, "close": 5.93e-06, "volume": 7136261551.0, "close_time": 1774540799999, "quote_volume": 42550.0363665, "trades": 487, "taker_buy_base": 3642737443.0, "taker_buy_quote": 21731.80161506 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 5.92e-06, "high": 5.93e-06, "low": 5.83e-06, "close": 5.85e-06, "volume": 13043193417.0, "close_time": 1774555199999, "quote_volume": 76667.78476543, "trades": 554, "taker_buy_base": 3896168693.0, "taker_buy_quote": 22911.50616345 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 5.85e-06, "high": 5.97e-06, "low": 5.84e-06, "close": 5.91e-06, "volume": 14220930826.0, "close_time": 1774569599999, "quote_volume": 84349.3324681, "trades": 603, "taker_buy_base": 10144750127.0, "taker_buy_quote": 60158.67360547 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 5.91e-06, "high": 5.96e-06, "low": 5.9e-06, "close": 5.91e-06, "volume": 3804532699.0, "close_time": 1774583999999, "quote_volume": 22543.10416459, "trades": 228, "taker_buy_base": 2922230187.0, "taker_buy_quote": 17318.06947009 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 5.9e-06, "high": 5.93e-06, "low": 5.86e-06, "close": 5.93e-06, "volume": 2289630221.0, "close_time": 1774598399999, "quote_volume": 13520.57926217, "trades": 234, "taker_buy_base": 764435821.0, "taker_buy_quote": 4519.26088755 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 5.93e-06, "high": 5.94e-06, "low": 5.7e-06, "close": 5.76e-06, "volume": 14256180593.0, "close_time": 1774612799999, "quote_volume": 82446.98940594, "trades": 934, "taker_buy_base": 4214214317.0, "taker_buy_quote": 24469.826631 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 5.75e-06, "high": 5.81e-06, "low": 5.71e-06, "close": 5.77e-06, "volume": 5402808280.0, "close_time": 1774627199999, "quote_volume": 31110.50563578, "trades": 602, "taker_buy_base": 1581015746.0, "taker_buy_quote": 9099.60261522 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 5.76e-06, "high": 5.77e-06, "low": 5.7e-06, "close": 5.74e-06, "volume": 7240433964.0, "close_time": 1774641599999, "quote_volume": 41541.78538223, "trades": 430, "taker_buy_base": 3100004639.0, "taker_buy_quote": 17800.57629323 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 5.74e-06, "high": 5.77e-06, "low": 5.69e-06, "close": 5.72e-06, "volume": 2392636477.0, "close_time": 1774655999999, "quote_volume": 13691.74412428, "trades": 168, "taker_buy_base": 1349319863.0, "taker_buy_quote": 7727.88839164 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 5.73e-06, "high": 5.74e-06, "low": 5.67e-06, "close": 5.67e-06, "volume": 3856816372.0, "close_time": 1774670399999, "quote_volume": 21949.11232948, "trades": 232, "taker_buy_base": 1833176867.0, "taker_buy_quote": 10437.48369426 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 5.66e-06, "high": 5.75e-06, "low": 5.64e-06, "close": 5.75e-06, "volume": 3007628550.0, "close_time": 1774684799999, "quote_volume": 17067.00292263, "trades": 207, "taker_buy_base": 1519054726.0, "taker_buy_quote": 8625.79126261 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 5.76e-06, "high": 5.78e-06, "low": 5.72e-06, "close": 5.77e-06, "volume": 4881752591.0, "close_time": 1774699199999, "quote_volume": 28096.60498991, "trades": 255, "taker_buy_base": 1736913182.0, "taker_buy_quote": 9992.67298572 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 5.76e-06, "high": 5.97e-06, "low": 5.73e-06, "close": 5.89e-06, "volume": 20231835668.0, "close_time": 1774713599999, "quote_volume": 118392.86992302, "trades": 810, "taker_buy_base": 11308173671.0, "taker_buy_quote": 66049.23867633 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 5.9e-06, "high": 5.9e-06, "low": 5.83e-06, "close": 5.84e-06, "volume": 2785470578.0, "close_time": 1774727999999, "quote_volume": 16376.25073826, "trades": 243, "taker_buy_base": 1373527239.0, "taker_buy_quote": 8082.6076173 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 5.85e-06, "high": 5.86e-06, "low": 5.71e-06, "close": 5.73e-06, "volume": 10963561582.0, "close_time": 1774742399999, "quote_volume": 63243.68990254, "trades": 345, "taker_buy_base": 4625371360.0, "taker_buy_quote": 26676.25298858 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 5.73e-06, "high": 5.77e-06, "low": 5.7e-06, "close": 5.76e-06, "volume": 4157092842.0, "close_time": 1774756799999, "quote_volume": 23841.01903916, "trades": 328, "taker_buy_base": 2378009683.0, "taker_buy_quote": 13643.07580529 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 5.76e-06, "high": 5.78e-06, "low": 5.72e-06, "close": 5.74e-06, "volume": 2547084911.0, "close_time": 1774771199999, "quote_volume": 14635.86514717, "trades": 115, "taker_buy_base": 976517404.0, "taker_buy_quote": 5624.83002366 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 5.73e-06, "high": 5.74e-06, "low": 5.68e-06, "close": 5.72e-06, "volume": 7776579120.0, "close_time": 1774785599999, "quote_volume": 44470.52553369, "trades": 313, "taker_buy_base": 3376375290.0, "taker_buy_quote": 19332.62064856 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 5.71e-06, "high": 5.71e-06, "low": 5.64e-06, "close": 5.66e-06, "volume": 9391155895.0, "close_time": 1774799999999, "quote_volume": 53307.67483982, "trades": 509, "taker_buy_base": 3666374691.0, "taker_buy_quote": 20854.73394099 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 5.66e-06, "high": 5.68e-06, "low": 5.62e-06, "close": 5.66e-06, "volume": 6815224448.0, "close_time": 1774814399999, "quote_volume": 38520.4464183, "trades": 337, "taker_buy_base": 3058691631.0, "taker_buy_quote": 17306.33594572 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 5.65e-06, "high": 5.73e-06, "low": 5.48e-06, "close": 5.63e-06, "volume": 19910830250.0, "close_time": 1774828799999, "quote_volume": 111402.2330193, "trades": 772, "taker_buy_base": 8997359344.0, "taker_buy_quote": 50513.6685367 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 5.64e-06, "high": 5.83e-06, "low": 5.64e-06, "close": 5.82e-06, "volume": 100030716644.0, "close_time": 1774843199999, "quote_volume": 577467.65268693, "trades": 2697, "taker_buy_base": 52488135656.0, "taker_buy_quote": 302812.98703843 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 5.82e-06, "high": 5.94e-06, "low": 5.82e-06, "close": 5.93e-06, "volume": 9447882332.0, "close_time": 1774857599999, "quote_volume": 55491.48028711, "trades": 602, "taker_buy_base": 5544445632.0, "taker_buy_quote": 32590.59498375 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 5.94e-06, "high": 5.96e-06, "low": 5.82e-06, "close": 5.88e-06, "volume": 16274505466.0, "close_time": 1774871999999, "quote_volume": 95728.10170929, "trades": 883, "taker_buy_base": 8330177549.0, "taker_buy_quote": 49086.76302853 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 5.89e-06, "high": 5.92e-06, "low": 5.83e-06, "close": 5.89e-06, "volume": 7596323009.0, "close_time": 1774886399999, "quote_volume": 44642.91715634, "trades": 607, "taker_buy_base": 3775746859.0, "taker_buy_quote": 22236.91922432 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 5.89e-06, "high": 5.89e-06, "low": 5.74e-06, "close": 5.78e-06, "volume": 8185287621.0, "close_time": 1774900799999, "quote_volume": 47598.72932022, "trades": 679, "taker_buy_base": 4656833218.0, "taker_buy_quote": 27090.74267086 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 5.77e-06, "high": 5.86e-06, "low": 5.76e-06, "close": 5.78e-06, "volume": 8933618835.0, "close_time": 1774915199999, "quote_volume": 51937.63098646, "trades": 436, "taker_buy_base": 5528743389.0, "taker_buy_quote": 32217.5691502 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 5.78e-06, "high": 5.9e-06, "low": 5.77e-06, "close": 5.83e-06, "volume": 6600861025.0, "close_time": 1774929599999, "quote_volume": 38547.91134105, "trades": 488, "taker_buy_base": 4239897040.0, "taker_buy_quote": 24756.24106458 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 5.84e-06, "high": 5.87e-06, "low": 5.8e-06, "close": 5.82e-06, "volume": 7234531225.0, "close_time": 1774943999999, "quote_volume": 42146.42458121, "trades": 362, "taker_buy_base": 2481768513.0, "taker_buy_quote": 14491.94736214 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 5.81e-06, "high": 5.82e-06, "low": 5.69e-06, "close": 5.74e-06, "volume": 8601222864.0, "close_time": 1774958399999, "quote_volume": 49374.60768421, "trades": 567, "taker_buy_base": 3515266487.0, "taker_buy_quote": 20184.70317853 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 5.75e-06, "high": 5.85e-06, "low": 5.71e-06, "close": 5.74e-06, "volume": 9441032470.0, "close_time": 1774972799999, "quote_volume": 54653.50136702, "trades": 766, "taker_buy_base": 4138296192.0, "taker_buy_quote": 23991.97899908 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 5.73e-06, "high": 5.89e-06, "low": 5.73e-06, "close": 5.86e-06, "volume": 9401991539.0, "close_time": 1774987199999, "quote_volume": 54866.6023483, "trades": 753, "taker_buy_base": 5832688239.0, "taker_buy_quote": 34066.62602541 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 5.87e-06, "high": 5.88e-06, "low": 5.83e-06, "close": 5.87e-06, "volume": 8235440397.0, "close_time": 1775001599999, "quote_volume": 48203.83225649, "trades": 280, "taker_buy_base": 4683976318.0, "taker_buy_quote": 27434.79557082 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 5.87e-06, "high": 5.9e-06, "low": 5.81e-06, "close": 5.89e-06, "volume": 5023086730.0, "close_time": 1775015999999, "quote_volume": 29487.50786055, "trades": 368, "taker_buy_base": 3437771756.0, "taker_buy_quote": 20187.20660762 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 5.9e-06, "high": 6.01e-06, "low": 5.86e-06, "close": 5.97e-06, "volume": 18154767679.0, "close_time": 1775030399999, "quote_volume": 108165.66791519, "trades": 787, "taker_buy_base": 10288422012.0, "taker_buy_quote": 61360.99641106 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 5.98e-06, "high": 5.99e-06, "low": 5.91e-06, "close": 5.95e-06, "volume": 11061643364.0, "close_time": 1775044799999, "quote_volume": 65761.46588507, "trades": 408, "taker_buy_base": 7747530771.0, "taker_buy_quote": 46081.54120583 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 5.94e-06, "high": 6.01e-06, "low": 5.91e-06, "close": 5.98e-06, "volume": 14499418632.0, "close_time": 1775059199999, "quote_volume": 86333.12616453, "trades": 575, "taker_buy_base": 5652992377.0, "taker_buy_quote": 33705.61898396 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 5.99e-06, "high": 6.05e-06, "low": 5.91e-06, "close": 5.95e-06, "volume": 13513416339.0, "close_time": 1775073599999, "quote_volume": 80592.46434558, "trades": 659, "taker_buy_base": 7259061180.0, "taker_buy_quote": 43326.51417908 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 5.95e-06, "high": 5.97e-06, "low": 5.88e-06, "close": 5.88e-06, "volume": 10412657212.0, "close_time": 1775087999999, "quote_volume": 61624.83154662, "trades": 492, "taker_buy_base": 4400775575.0, "taker_buy_quote": 26054.42063261 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 5.89e-06, "high": 5.94e-06, "low": 5.68e-06, "close": 5.7e-06, "volume": 18347734497.0, "close_time": 1775102399999, "quote_volume": 105831.30850396, "trades": 1255, "taker_buy_base": 7607420389.0, "taker_buy_quote": 43877.52217465 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 5.69e-06, "high": 5.75e-06, "low": 5.65e-06, "close": 5.73e-06, "volume": 10559025736.0, "close_time": 1775116799999, "quote_volume": 60203.52915702, "trades": 408, "taker_buy_base": 5829686025.0, "taker_buy_quote": 33274.65939674 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 5.72e-06, "high": 5.73e-06, "low": 5.63e-06, "close": 5.65e-06, "volume": 8038907508.0, "close_time": 1775131199999, "quote_volume": 45642.49055703, "trades": 351, "taker_buy_base": 1952315927.0, "taker_buy_quote": 11115.55246626 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 5.65e-06, "high": 5.71e-06, "low": 5.57e-06, "close": 5.65e-06, "volume": 16184712639.0, "close_time": 1775145599999, "quote_volume": 91589.90459377, "trades": 837, "taker_buy_base": 9237273688.0, "taker_buy_quote": 52343.90994248 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 5.65e-06, "high": 5.71e-06, "low": 5.61e-06, "close": 5.66e-06, "volume": 6433275430.0, "close_time": 1775159999999, "quote_volume": 36360.89841971, "trades": 450, "taker_buy_base": 3757921233.0, "taker_buy_quote": 21250.37377317 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 5.65e-06, "high": 5.7e-06, "low": 5.63e-06, "close": 5.64e-06, "volume": 4550367118.0, "close_time": 1775174399999, "quote_volume": 25771.70952039, "trades": 242, "taker_buy_base": 2552525104.0, "taker_buy_quote": 14473.7121986 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 5.65e-06, "high": 5.69e-06, "low": 5.61e-06, "close": 5.69e-06, "volume": 5864626774.0, "close_time": 1775188799999, "quote_volume": 33104.82202824, "trades": 258, "taker_buy_base": 3467736397.0, "taker_buy_quote": 19559.73725554 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 5.68e-06, "high": 5.81e-06, "low": 5.68e-06, "close": 5.77e-06, "volume": 11139265075.0, "close_time": 1775203199999, "quote_volume": 64178.59443284, "trades": 479, "taker_buy_base": 4552465900.0, "taker_buy_quote": 26237.38179214 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 5.78e-06, "high": 5.84e-06, "low": 5.78e-06, "close": 5.79e-06, "volume": 6791291506.0, "close_time": 1775217599999, "quote_volume": 39395.78857334, "trades": 364, "taker_buy_base": 3538777839.0, "taker_buy_quote": 20522.68989006 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 5.8e-06, "high": 5.86e-06, "low": 5.75e-06, "close": 5.75e-06, "volume": 19127099047.0, "close_time": 1775231999999, "quote_volume": 110816.46225287, "trades": 805, "taker_buy_base": 9560555464.0, "taker_buy_quote": 55444.70615075 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 5.74e-06, "high": 5.81e-06, "low": 5.71e-06, "close": 5.72e-06, "volume": 11842207203.0, "close_time": 1775246399999, "quote_volume": 68132.28237593, "trades": 493, "taker_buy_base": 6031576427.0, "taker_buy_quote": 34750.64475073 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 5.73e-06, "high": 5.77e-06, "low": 5.7e-06, "close": 5.72e-06, "volume": 31364249058.0, "close_time": 1775260799999, "quote_volume": 179780.44691616, "trades": 847, "taker_buy_base": 19573587169.0, "taker_buy_quote": 112088.63881945 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 5.71e-06, "high": 5.71e-06, "low": 5.66e-06, "close": 5.68e-06, "volume": 13471534366.0, "close_time": 1775275199999, "quote_volume": 76405.68798755, "trades": 398, "taker_buy_base": 4319867920.0, "taker_buy_quote": 24532.82222257 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 5.67e-06, "high": 5.72e-06, "low": 5.67e-06, "close": 5.7e-06, "volume": 23942902225.0, "close_time": 1775289599999, "quote_volume": 136181.48813132, "trades": 510, "taker_buy_base": 13672050222.0, "taker_buy_quote": 77755.5805848 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 5.7e-06, "high": 5.71e-06, "low": 5.66e-06, "close": 5.7e-06, "volume": 6923528334.0, "close_time": 1775303999999, "quote_volume": 39348.89063854, "trades": 196, "taker_buy_base": 2673554063.0, "taker_buy_quote": 15204.1453516 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 5.69e-06, "high": 5.73e-06, "low": 5.64e-06, "close": 5.7e-06, "volume": 6333354498.0, "close_time": 1775318399999, "quote_volume": 36037.89991696, "trades": 333, "taker_buy_base": 2878235182.0, "taker_buy_quote": 16400.00073629 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 5.71e-06, "high": 5.78e-06, "low": 5.68e-06, "close": 5.74e-06, "volume": 15919095544.0, "close_time": 1775332799999, "quote_volume": 91361.19634018, "trades": 461, "taker_buy_base": 6313348734.0, "taker_buy_quote": 36210.98126668 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 5.74e-06, "high": 5.74e-06, "low": 5.69e-06, "close": 5.69e-06, "volume": 9879695250.0, "close_time": 1775347199999, "quote_volume": 56364.32886459, "trades": 385, "taker_buy_base": 5586101449.0, "taker_buy_quote": 31867.94456323 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 5.7e-06, "high": 5.7e-06, "low": 5.65e-06, "close": 5.66e-06, "volume": 8937138586.0, "close_time": 1775361599999, "quote_volume": 50670.71687218, "trades": 273, "taker_buy_base": 3614050830.0, "taker_buy_quote": 20493.48487463 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 5.66e-06, "high": 5.66e-06, "low": 5.5e-06, "close": 5.52e-06, "volume": 35255511753.0, "close_time": 1775375999999, "quote_volume": 196024.34033657, "trades": 1276, "taker_buy_base": 13277136648.0, "taker_buy_quote": 73577.7289782 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 5.51e-06, "high": 5.54e-06, "low": 5.48e-06, "close": 5.51e-06, "volume": 40523178947.0, "close_time": 1775390399999, "quote_volume": 223208.24156103, "trades": 809, "taker_buy_base": 16262696103.0, "taker_buy_quote": 89550.29847294 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 5.5e-06, "high": 5.54e-06, "low": 5.43e-06, "close": 5.48e-06, "volume": 32070178173.0, "close_time": 1775404799999, "quote_volume": 175653.45242922, "trades": 972, "taker_buy_base": 18041345362.0, "taker_buy_quote": 98829.12321892 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 5.48e-06, "high": 5.49e-06, "low": 5.4e-06, "close": 5.44e-06, "volume": 29260040659.0, "close_time": 1775419199999, "quote_volume": 159691.93756643, "trades": 848, "taker_buy_base": 10403256050.0, "taker_buy_quote": 56769.45423822 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 5.43e-06, "high": 5.68e-06, "low": 5.4e-06, "close": 5.66e-06, "volume": 19259186451.0, "close_time": 1775433599999, "quote_volume": 106538.91769559, "trades": 844, "taker_buy_base": 12949247362.0, "taker_buy_quote": 71412.73490056 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 5.67e-06, "high": 5.92e-06, "low": 5.67e-06, "close": 5.8e-06, "volume": 26315312020.0, "close_time": 1775447999999, "quote_volume": 153143.35282828, "trades": 1770, "taker_buy_base": 14952028388.0, "taker_buy_quote": 87021.96796469 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 5.81e-06, "high": 5.84e-06, "low": 5.72e-06, "close": 5.76e-06, "volume": 11047900303.0, "close_time": 1775462399999, "quote_volume": 63962.48711302, "trades": 739, "taker_buy_base": 6721015048.0, "taker_buy_quote": 38922.8764184 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 5.77e-06, "high": 5.89e-06, "low": 5.74e-06, "close": 5.87e-06, "volume": 16707484109.0, "close_time": 1775476799999, "quote_volume": 97603.30719071, "trades": 649, "taker_buy_base": 10897172530.0, "taker_buy_quote": 63698.48406956 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 5.88e-06, "high": 5.94e-06, "low": 5.83e-06, "close": 5.87e-06, "volume": 25793666537.0, "close_time": 1775491199999, "quote_volume": 151858.7027286, "trades": 892, "taker_buy_base": 11802309813.0, "taker_buy_quote": 69459.85320213 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 5.88e-06, "high": 5.89e-06, "low": 5.82e-06, "close": 5.85e-06, "volume": 8542523896.0, "close_time": 1775505599999, "quote_volume": 49979.76250384, "trades": 429, "taker_buy_base": 3940778531.0, "taker_buy_quote": 23076.80286804 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 5.85e-06, "high": 5.89e-06, "low": 5.62e-06, "close": 5.64e-06, "volume": 15129569231.0, "close_time": 1775519999999, "quote_volume": 86807.26827843, "trades": 638, "taker_buy_base": 6137929301.0, "taker_buy_quote": 35152.21161512 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 5.64e-06, "high": 5.68e-06, "low": 5.59e-06, "close": 5.64e-06, "volume": 14473739666.0, "close_time": 1775534399999, "quote_volume": 81744.06416111, "trades": 658, "taker_buy_base": 9405884719.0, "taker_buy_quote": 53139.76677299 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 5.64e-06, "high": 5.69e-06, "low": 5.6e-06, "close": 5.63e-06, "volume": 8137725184.0, "close_time": 1775548799999, "quote_volume": 45911.09328824, "trades": 335, "taker_buy_base": 5774620182.0, "taker_buy_quote": 32598.96663418 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 5.63e-06, "high": 5.71e-06, "low": 5.6e-06, "close": 5.6e-06, "volume": 11190107791.0, "close_time": 1775563199999, "quote_volume": 63306.00913443, "trades": 444, "taker_buy_base": 6214146650.0, "taker_buy_quote": 35189.93890073 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 5.59e-06, "high": 5.63e-06, "low": 5.56e-06, "close": 5.59e-06, "volume": 11452229512.0, "close_time": 1775577599999, "quote_volume": 64111.61958337, "trades": 430, "taker_buy_base": 5640349015.0, "taker_buy_quote": 31589.20391199 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 5.59e-06, "high": 5.76e-06, "low": 5.58e-06, "close": 5.76e-06, "volume": 10908320350.0, "close_time": 1775591999999, "quote_volume": 61857.26869998, "trades": 483, "taker_buy_base": 6718351822.0, "taker_buy_quote": 38154.98834721 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 5.77e-06, "high": 6.18e-06, "low": 5.75e-06, "close": 6.1e-06, "volume": 39266775365.0, "close_time": 1775606399999, "quote_volume": 235050.93853407, "trades": 2135, "taker_buy_base": 20271724010.0, "taker_buy_quote": 121260.80712046 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 6.11e-06, "high": 6.12e-06, "low": 5.99e-06, "close": 6.04e-06, "volume": 10181254414.0, "close_time": 1775620799999, "quote_volume": 61555.64937658, "trades": 603, "taker_buy_base": 4979181841.0, "taker_buy_quote": 30121.29445439 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 6.05e-06, "high": 6.11e-06, "low": 6.05e-06, "close": 6.07e-06, "volume": 17039981269.0, "close_time": 1775635199999, "quote_volume": 103735.28718871, "trades": 451, "taker_buy_base": 11281049378.0, "taker_buy_quote": 68698.25077487 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 6.08e-06, "high": 6.1e-06, "low": 5.97e-06, "close": 6.02e-06, "volume": 12708345757.0, "close_time": 1775649599999, "quote_volume": 76925.33846227, "trades": 515, "taker_buy_base": 5112452666.0, "taker_buy_quote": 31042.48882015 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 6.02e-06, "high": 6.04e-06, "low": 5.85e-06, "close": 5.92e-06, "volume": 32457453564.0, "close_time": 1775663999999, "quote_volume": 192928.56065952, "trades": 1093, "taker_buy_base": 14346507203.0, "taker_buy_quote": 85384.0346331 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 5.92e-06, "high": 5.96e-06, "low": 5.85e-06, "close": 5.87e-06, "volume": 15747165801.0, "close_time": 1775678399999, "quote_volume": 93061.127057, "trades": 482, "taker_buy_base": 8911598472.0, "taker_buy_quote": 52670.34998197 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 5.88e-06, "high": 5.9e-06, "low": 5.78e-06, "close": 5.79e-06, "volume": 15946640756.0, "close_time": 1775692799999, "quote_volume": 93033.39907555, "trades": 536, "taker_buy_base": 6919840999.0, "taker_buy_quote": 40348.89910666 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 5.78e-06, "high": 5.8e-06, "low": 5.69e-06, "close": 5.72e-06, "volume": 7428738663.0, "close_time": 1775707199999, "quote_volume": 42597.27149641, "trades": 383, "taker_buy_base": 3916228099.0, "taker_buy_quote": 22458.60524409 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 5.71e-06, "high": 5.78e-06, "low": 5.7e-06, "close": 5.74e-06, "volume": 14169887788.0, "close_time": 1775721599999, "quote_volume": 81331.95738233, "trades": 344, "taker_buy_base": 8461756810.0, "taker_buy_quote": 48591.90700031 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 5.73e-06, "high": 5.79e-06, "low": 5.71e-06, "close": 5.76e-06, "volume": 8906577288.0, "close_time": 1775735999999, "quote_volume": 51272.75189427, "trades": 252, "taker_buy_base": 4401798950.0, "taker_buy_quote": 25351.07956563 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 5.75e-06, "high": 5.9e-06, "low": 5.69e-06, "close": 5.86e-06, "volume": 19417330446.0, "close_time": 1775750399999, "quote_volume": 112719.44988477, "trades": 912, "taker_buy_base": 11517563837.0, "taker_buy_quote": 66779.73231299 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 5.88e-06, "high": 5.95e-06, "low": 5.83e-06, "close": 5.94e-06, "volume": 33781684287.0, "close_time": 1775764799999, "quote_volume": 199256.57493308, "trades": 808, "taker_buy_base": 17562566541.0, "taker_buy_quote": 103598.87728939 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 5.95e-06, "high": 6.1e-06, "low": 5.86e-06, "close": 5.87e-06, "volume": 46346459916.0, "close_time": 1775779199999, "quote_volume": 276727.60217386, "trades": 1341, "taker_buy_base": 23240494794.0, "taker_buy_quote": 138965.26310545 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 5.88e-06, "high": 5.92e-06, "low": 5.84e-06, "close": 5.86e-06, "volume": 17244061456.0, "close_time": 1775793599999, "quote_volume": 101267.79648778, "trades": 595, "taker_buy_base": 9813639259.0, "taker_buy_quote": 57620.16149554 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 5.86e-06, "high": 5.95e-06, "low": 5.85e-06, "close": 5.86e-06, "volume": 10884588700.0, "close_time": 1775807999999, "quote_volume": 64156.1406047, "trades": 454, "taker_buy_base": 6389631644.0, "taker_buy_quote": 37678.58326131 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 5.85e-06, "high": 5.91e-06, "low": 5.83e-06, "close": 5.86e-06, "volume": 7232188614.0, "close_time": 1775822399999, "quote_volume": 42432.11887972, "trades": 317, "taker_buy_base": 3804308548.0, "taker_buy_quote": 22339.12936964 }, { "timestamp": 1775822400000, "datetime": "2026-04-10T12:00:00", "open": 5.87e-06, "high": 6e-06, "low": 5.84e-06, "close": 5.92e-06, "volume": 49583444583.0, "close_time": 1775836799999, "quote_volume": 293996.61279152, "trades": 1011, "taker_buy_base": 23484379164.0, "taker_buy_quote": 139213.86324768 }, { "timestamp": 1775836800000, "datetime": "2026-04-10T16:00:00", "open": 5.94e-06, "high": 6.06e-06, "low": 5.91e-06, "close": 6.06e-06, "volume": 17568923174.0, "close_time": 1775851199999, "quote_volume": 105014.36829727, "trades": 732, "taker_buy_base": 10371195437.0, "taker_buy_quote": 62124.17305521 }, { "timestamp": 1775851200000, "datetime": "2026-04-10T20:00:00", "open": 6.06e-06, "high": 6.07e-06, "low": 5.95e-06, "close": 5.96e-06, "volume": 10025246478.0, "close_time": 1775865599999, "quote_volume": 60153.44789791, "trades": 430, "taker_buy_base": 6422027262.0, "taker_buy_quote": 38559.07132405 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 5.96e-06, "high": 5.97e-06, "low": 5.91e-06, "close": 5.93e-06, "volume": 7046029780.0, "close_time": 1775879999999, "quote_volume": 41903.97165149, "trades": 253, "taker_buy_base": 2343220475.0, "taker_buy_quote": 13934.59054893 }, { "timestamp": 1775880000000, "datetime": "2026-04-11T04:00:00", "open": 5.92e-06, "high": 5.94e-06, "low": 5.87e-06, "close": 5.9e-06, "volume": 7428850870.0, "close_time": 1775894399999, "quote_volume": 43824.35779365, "trades": 467, "taker_buy_base": 3625594938.0, "taker_buy_quote": 21409.16138051 }, { "timestamp": 1775894400000, "datetime": "2026-04-11T08:00:00", "open": 5.89e-06, "high": 5.92e-06, "low": 5.88e-06, "close": 5.9e-06, "volume": 8285440885.0, "close_time": 1775908799999, "quote_volume": 48793.69160986, "trades": 257, "taker_buy_base": 3931207405.0, "taker_buy_quote": 23169.11393405 }, { "timestamp": 1775908800000, "datetime": "2026-04-11T12:00:00", "open": 5.9e-06, "high": 5.91e-06, "low": 5.81e-06, "close": 5.9e-06, "volume": 8852941474.0, "close_time": 1775923199999, "quote_volume": 51843.92305316, "trades": 470, "taker_buy_base": 3754139255.0, "taker_buy_quote": 21962.30973181 }, { "timestamp": 1775923200000, "datetime": "2026-04-11T16:00:00", "open": 5.89e-06, "high": 6.09e-06, "low": 5.89e-06, "close": 6.09e-06, "volume": 58795117245.0, "close_time": 1775937599999, "quote_volume": 352023.02514046, "trades": 1439, "taker_buy_base": 29436614475.0, "taker_buy_quote": 176260.78343952 }, { "timestamp": 1775937600000, "datetime": "2026-04-11T20:00:00", "open": 6.1e-06, "high": 6.13e-06, "low": 5.92e-06, "close": 5.94e-06, "volume": 41093606571.0, "close_time": 1775951999999, "quote_volume": 248155.48606696, "trades": 1253, "taker_buy_base": 19309051408.0, "taker_buy_quote": 116421.31502859 }, { "timestamp": 1775952000000, "datetime": "2026-04-12T00:00:00", "open": 5.95e-06, "high": 5.96e-06, "low": 5.66e-06, "close": 5.72e-06, "volume": 59149892156.0, "close_time": 1775966399999, "quote_volume": 340784.98437789, "trades": 1527, "taker_buy_base": 25579122226.0, "taker_buy_quote": 147514.3603397 }, { "timestamp": 1775966400000, "datetime": "2026-04-12T04:00:00", "open": 5.71e-06, "high": 5.75e-06, "low": 5.69e-06, "close": 5.72e-06, "volume": 12814011487.0, "close_time": 1775980799999, "quote_volume": 73196.73489544, "trades": 466, "taker_buy_base": 4792188929.0, "taker_buy_quote": 27381.15471556 }, { "timestamp": 1775980800000, "datetime": "2026-04-12T08:00:00", "open": 5.72e-06, "high": 5.75e-06, "low": 5.68e-06, "close": 5.73e-06, "volume": 15291873790.0, "close_time": 1775995199999, "quote_volume": 87487.47883416, "trades": 592, "taker_buy_base": 7109362831.0, "taker_buy_quote": 40643.52167607 }, { "timestamp": 1775995200000, "datetime": "2026-04-12T12:00:00", "open": 5.72e-06, "high": 5.75e-06, "low": 5.63e-06, "close": 5.65e-06, "volume": 49533586765.0, "close_time": 1776009599999, "quote_volume": 282302.22076047, "trades": 1309, "taker_buy_base": 20053693089.0, "taker_buy_quote": 114509.22177834 }, { "timestamp": 1776009600000, "datetime": "2026-04-12T16:00:00", "open": 5.65e-06, "high": 5.76e-06, "low": 5.64e-06, "close": 5.7e-06, "volume": 18625115299.0, "close_time": 1776023999999, "quote_volume": 106242.95365867, "trades": 1194, "taker_buy_base": 7312941954.0, "taker_buy_quote": 41681.81580839 }, { "timestamp": 1776024000000, "datetime": "2026-04-12T20:00:00", "open": 5.7e-06, "high": 5.75e-06, "low": 5.63e-06, "close": 5.63e-06, "volume": 26592897999.0, "close_time": 1776038399999, "quote_volume": 151448.67707155, "trades": 642, "taker_buy_base": 12745899437.0, "taker_buy_quote": 72660.52152519 }, { "timestamp": 1776038400000, "datetime": "2026-04-13T00:00:00", "open": 5.62e-06, "high": 5.72e-06, "low": 5.61e-06, "close": 5.7e-06, "volume": 19670730169.0, "close_time": 1776052799999, "quote_volume": 111697.34885346, "trades": 483, "taker_buy_base": 11466242470.0, "taker_buy_quote": 65144.02907891 }, { "timestamp": 1776052800000, "datetime": "2026-04-13T04:00:00", "open": 5.7e-06, "high": 5.71e-06, "low": 5.63e-06, "close": 5.64e-06, "volume": 9581694492.0, "close_time": 1776067199999, "quote_volume": 54383.93252036, "trades": 281, "taker_buy_base": 4621293797.0, "taker_buy_quote": 26232.98682796 }, { "timestamp": 1776067200000, "datetime": "2026-04-13T08:00:00", "open": 5.64e-06, "high": 5.65e-06, "low": 5.61e-06, "close": 5.64e-06, "volume": 8400720914.0, "close_time": 1776081599999, "quote_volume": 47241.23149915, "trades": 429, "taker_buy_base": 4483773340.0, "taker_buy_quote": 25219.87438395 }, { "timestamp": 1776081600000, "datetime": "2026-04-13T12:00:00", "open": 5.63e-06, "high": 5.78e-06, "low": 5.63e-06, "close": 5.69e-06, "volume": 22640270545.0, "close_time": 1776095999999, "quote_volume": 128960.28580132, "trades": 859, "taker_buy_base": 12312706602.0, "taker_buy_quote": 70185.98371516 }, { "timestamp": 1776096000000, "datetime": "2026-04-13T16:00:00", "open": 5.69e-06, "high": 5.87e-06, "low": 5.66e-06, "close": 5.85e-06, "volume": 15752784535.0, "close_time": 1776110399999, "quote_volume": 90623.96436059, "trades": 805, "taker_buy_base": 6529232162.0, "taker_buy_quote": 37557.85074722 }, { "timestamp": 1776110400000, "datetime": "2026-04-13T20:00:00", "open": 5.85e-06, "high": 6.13e-06, "low": 5.76e-06, "close": 6.12e-06, "volume": 51251987807.0, "close_time": 1776124799999, "quote_volume": 306095.35961185, "trades": 1828, "taker_buy_base": 34596930064.0, "taker_buy_quote": 207102.13273399 }, { "timestamp": 1776124800000, "datetime": "2026-04-14T00:00:00", "open": 6.12e-06, "high": 6.21e-06, "low": 5.96e-06, "close": 5.97e-06, "volume": 57058149238.0, "close_time": 1776139199999, "quote_volume": 345516.95409678, "trades": 1844, "taker_buy_base": 25231072136.0, "taker_buy_quote": 152953.53858969 }, { "timestamp": 1776139200000, "datetime": "2026-04-14T04:00:00", "open": 5.97e-06, "high": 6.02e-06, "low": 5.88e-06, "close": 5.9e-06, "volume": 33151405135.0, "close_time": 1776153599999, "quote_volume": 197022.67810455, "trades": 851, "taker_buy_base": 16822973931.0, "taker_buy_quote": 100022.57496953 }, { "timestamp": 1776153600000, "datetime": "2026-04-14T08:00:00", "open": 5.9e-06, "high": 5.99e-06, "low": 5.88e-06, "close": 5.96e-06, "volume": 22068582254.0, "close_time": 1776167999999, "quote_volume": 131280.8680445, "trades": 624, "taker_buy_base": 11778635558.0, "taker_buy_quote": 70020.87728786 }, { "timestamp": 1776168000000, "datetime": "2026-04-14T12:00:00", "open": 5.96e-06, "high": 6.09e-06, "low": 5.91e-06, "close": 5.93e-06, "volume": 37344995830.0, "close_time": 1776182399999, "quote_volume": 223766.98056931, "trades": 1408, "taker_buy_base": 19357214995.0, "taker_buy_quote": 115833.66054744 }, { "timestamp": 1776182400000, "datetime": "2026-04-14T16:00:00", "open": 5.94e-06, "high": 5.97e-06, "low": 5.77e-06, "close": 5.83e-06, "volume": 33106500370.0, "close_time": 1776196799999, "quote_volume": 193851.2370935, "trades": 1403, "taker_buy_base": 16703349406.0, "taker_buy_quote": 97888.80850058 }, { "timestamp": 1776196800000, "datetime": "2026-04-14T20:00:00", "open": 5.83e-06, "high": 5.87e-06, "low": 5.8e-06, "close": 5.87e-06, "volume": 9968358461.0, "close_time": 1776211199999, "quote_volume": 58194.17520709, "trades": 499, "taker_buy_base": 2469971133.0, "taker_buy_quote": 14431.25993763 }, { "timestamp": 1776211200000, "datetime": "2026-04-15T00:00:00", "open": 5.87e-06, "high": 5.96e-06, "low": 5.87e-06, "close": 5.93e-06, "volume": 9520052092.0, "close_time": 1776225599999, "quote_volume": 56358.35412513, "trades": 456, "taker_buy_base": 4688114328.0, "taker_buy_quote": 27762.5636211 }, { "timestamp": 1776225600000, "datetime": "2026-04-15T04:00:00", "open": 5.95e-06, "high": 5.97e-06, "low": 5.83e-06, "close": 5.85e-06, "volume": 19547352284.0, "close_time": 1776239999999, "quote_volume": 115666.73967723, "trades": 695, "taker_buy_base": 8682138052.0, "taker_buy_quote": 51490.03828824 }, { "timestamp": 1776240000000, "datetime": "2026-04-15T08:00:00", "open": 5.85e-06, "high": 6e-06, "low": 5.84e-06, "close": 5.96e-06, "volume": 12648512342.0, "close_time": 1776254399999, "quote_volume": 74710.88263566, "trades": 736, "taker_buy_base": 6618528243.0, "taker_buy_quote": 39176.08078953 }, { "timestamp": 1776254400000, "datetime": "2026-04-15T12:00:00", "open": 5.96e-06, "high": 6.06e-06, "low": 5.93e-06, "close": 6e-06, "volume": 18715348776.0, "close_time": 1776268799999, "quote_volume": 112004.74926067, "trades": 805, "taker_buy_base": 9521616075.0, "taker_buy_quote": 56992.41396848 }, { "timestamp": 1776268800000, "datetime": "2026-04-15T16:00:00", "open": 5.99e-06, "high": 6.13e-06, "low": 5.99e-06, "close": 6.08e-06, "volume": 28614820444.0, "close_time": 1776283199999, "quote_volume": 173420.67463393, "trades": 1223, "taker_buy_base": 15243702012.0, "taker_buy_quote": 92494.13604848 }, { "timestamp": 1776283200000, "datetime": "2026-04-15T20:00:00", "open": 6.08e-06, "high": 6.16e-06, "low": 6.04e-06, "close": 6.09e-06, "volume": 21691987979.0, "close_time": 1776297599999, "quote_volume": 132116.24887809, "trades": 1007, "taker_buy_base": 11734848034.0, "taker_buy_quote": 71549.23864092 }, { "timestamp": 1776297600000, "datetime": "2026-04-16T00:00:00", "open": 6.1e-06, "high": 6.31e-06, "low": 6.07e-06, "close": 6.24e-06, "volume": 41003369968.0, "close_time": 1776311999999, "quote_volume": 254024.01134768, "trades": 1721, "taker_buy_base": 20922632825.0, "taker_buy_quote": 129964.18924877 }, { "timestamp": 1776312000000, "datetime": "2026-04-16T04:00:00", "open": 6.25e-06, "high": 6.32e-06, "low": 6.2e-06, "close": 6.23e-06, "volume": 19988963993.0, "close_time": 1776326399999, "quote_volume": 124952.79856139, "trades": 891, "taker_buy_base": 9156192451.0, "taker_buy_quote": 57168.93384385 }, { "timestamp": 1776326400000, "datetime": "2026-04-16T08:00:00", "open": 6.24e-06, "high": 6.26e-06, "low": 6.11e-06, "close": 6.15e-06, "volume": 23701142435.0, "close_time": 1776340799999, "quote_volume": 146036.93597928, "trades": 816, "taker_buy_base": 10800541729.0, "taker_buy_quote": 66665.98234761 }, { "timestamp": 1776340800000, "datetime": "2026-04-16T12:00:00", "open": 6.16e-06, "high": 6.37e-06, "low": 6.05e-06, "close": 6.36e-06, "volume": 72570195951.0, "close_time": 1776355199999, "quote_volume": 450289.38157953, "trades": 2723, "taker_buy_base": 34510697457.0, "taker_buy_quote": 214317.69414218 }, { "timestamp": 1776355200000, "datetime": "2026-04-16T16:00:00", "open": 6.36e-06, "high": 6.71e-06, "low": 6.29e-06, "close": 6.64e-06, "volume": 89375621455.0, "close_time": 1776369599999, "quote_volume": 579136.81661396, "trades": 3476, "taker_buy_base": 51788875136.0, "taker_buy_quote": 335354.35295307 }, { "timestamp": 1776369600000, "datetime": "2026-04-16T20:00:00", "open": 6.63e-06, "high": 6.65e-06, "low": 6.43e-06, "close": 6.5e-06, "volume": 28072878396.0, "close_time": 1776383999999, "quote_volume": 182791.5957705, "trades": 1302, "taker_buy_base": 13151554743.0, "taker_buy_quote": 85746.26931998 }, { "timestamp": 1776384000000, "datetime": "2026-04-17T00:00:00", "open": 6.5e-06, "high": 6.6e-06, "low": 6.37e-06, "close": 6.4e-06, "volume": 25830669007.0, "close_time": 1776398399999, "quote_volume": 167554.8671206, "trades": 1118, "taker_buy_base": 13680523857.0, "taker_buy_quote": 88731.22130078 }, { "timestamp": 1776398400000, "datetime": "2026-04-17T04:00:00", "open": 6.4e-06, "high": 6.42e-06, "low": 6.27e-06, "close": 6.36e-06, "volume": 24062179426.0, "close_time": 1776412799999, "quote_volume": 152264.43072703, "trades": 955, "taker_buy_base": 12761853593.0, "taker_buy_quote": 80781.28275524 }, { "timestamp": 1776412800000, "datetime": "2026-04-17T08:00:00", "open": 6.36e-06, "high": 6.46e-06, "low": 6.3e-06, "close": 6.4e-06, "volume": 24404191775.0, "close_time": 1776427199999, "quote_volume": 155625.62679995, "trades": 1217, "taker_buy_base": 12011570627.0, "taker_buy_quote": 76715.7340549 }, { "timestamp": 1776427200000, "datetime": "2026-04-17T12:00:00", "open": 6.4e-06, "high": 6.71e-06, "low": 6.38e-06, "close": 6.58e-06, "volume": 52314162489.0, "close_time": 1776441599999, "quote_volume": 345088.72133206, "trades": 2056, "taker_buy_base": 29207046179.0, "taker_buy_quote": 192602.94789523 }, { "timestamp": 1776441600000, "datetime": "2026-04-17T16:00:00", "open": 6.58e-06, "high": 6.66e-06, "low": 6.49e-06, "close": 6.52e-06, "volume": 30301550508.0, "close_time": 1776455999999, "quote_volume": 199206.17034549, "trades": 1381, "taker_buy_base": 13102291314.0, "taker_buy_quote": 86112.70925209 }, { "timestamp": 1776456000000, "datetime": "2026-04-17T20:00:00", "open": 6.51e-06, "high": 6.53e-06, "low": 6.4e-06, "close": 6.42e-06, "volume": 20149886675.0, "close_time": 1776470399999, "quote_volume": 130602.13391803, "trades": 823, "taker_buy_base": 9173257955.0, "taker_buy_quote": 59508.85346614 }, { "timestamp": 1776470400000, "datetime": "2026-04-18T00:00:00", "open": 6.41e-06, "high": 6.47e-06, "low": 6.37e-06, "close": 6.38e-06, "volume": 22367208627.0, "close_time": 1776484799999, "quote_volume": 143636.27036621, "trades": 795, "taker_buy_base": 10975199461.0, "taker_buy_quote": 70500.2167971 }, { "timestamp": 1776484800000, "datetime": "2026-04-18T04:00:00", "open": 6.39e-06, "high": 6.46e-06, "low": 6.35e-06, "close": 6.43e-06, "volume": 12042306204.0, "close_time": 1776499199999, "quote_volume": 77221.95238593, "trades": 499, "taker_buy_base": 5541481841.0, "taker_buy_quote": 35520.63042321 }, { "timestamp": 1776499200000, "datetime": "2026-04-18T08:00:00", "open": 6.43e-06, "high": 6.45e-06, "low": 6.16e-06, "close": 6.2e-06, "volume": 35984241842.0, "close_time": 1776513599999, "quote_volume": 225621.48392213, "trades": 1605, "taker_buy_base": 19854545673.0, "taker_buy_quote": 124436.08333576 }, { "timestamp": 1776513600000, "datetime": "2026-04-18T12:00:00", "open": 6.19e-06, "high": 6.2e-06, "low": 6.13e-06, "close": 6.17e-06, "volume": 24936630883.0, "close_time": 1776527999999, "quote_volume": 153905.34058599, "trades": 847, "taker_buy_base": 11215622708.0, "taker_buy_quote": 69261.96159844 }, { "timestamp": 1776528000000, "datetime": "2026-04-18T16:00:00", "open": 6.17e-06, "high": 6.19e-06, "low": 6.04e-06, "close": 6.06e-06, "volume": 27164799841.0, "close_time": 1776542399999, "quote_volume": 165869.99565615, "trades": 1180, "taker_buy_base": 10632231795.0, "taker_buy_quote": 64917.98850998 }, { "timestamp": 1776542400000, "datetime": "2026-04-18T20:00:00", "open": 6.05e-06, "high": 6.1e-06, "low": 6.03e-06, "close": 6.05e-06, "volume": 13140566205.0, "close_time": 1776556799999, "quote_volume": 79586.94405246, "trades": 519, "taker_buy_base": 6692065580.0, "taker_buy_quote": 40562.30631102 }, { "timestamp": 1776556800000, "datetime": "2026-04-19T00:00:00", "open": 6.05e-06, "high": 6.06e-06, "low": 5.97e-06, "close": 6.02e-06, "volume": 18490826834.0, "close_time": 1776571199999, "quote_volume": 111233.34831037, "trades": 730, "taker_buy_base": 8402035402.0, "taker_buy_quote": 50540.97219802 }, { "timestamp": 1776571200000, "datetime": "2026-04-19T04:00:00", "open": 6.02e-06, "high": 6.07e-06, "low": 5.94e-06, "close": 5.99e-06, "volume": 24631715013.0, "close_time": 1776585599999, "quote_volume": 147837.33764348, "trades": 1023, "taker_buy_base": 10818293939.0, "taker_buy_quote": 64928.57668266 }, { "timestamp": 1776585600000, "datetime": "2026-04-19T08:00:00", "open": 5.99e-06, "high": 6.07e-06, "low": 5.96e-06, "close": 6.04e-06, "volume": 44207790046.0, "close_time": 1776599999999, "quote_volume": 266549.42014592, "trades": 1317, "taker_buy_base": 28624728664.0, "taker_buy_quote": 172569.27176713 }, { "timestamp": 1776600000000, "datetime": "2026-04-19T12:00:00", "open": 6.05e-06, "high": 6.29e-06, "low": 6.04e-06, "close": 6.17e-06, "volume": 72101585407.0, "close_time": 1776614399999, "quote_volume": 444963.30479405, "trades": 2577, "taker_buy_base": 38804148324.0, "taker_buy_quote": 239564.52015968 }, { "timestamp": 1776614400000, "datetime": "2026-04-19T16:00:00", "open": 6.18e-06, "high": 6.19e-06, "low": 5.97e-06, "close": 6.06e-06, "volume": 55615506978.0, "close_time": 1776628799999, "quote_volume": 336193.92556428, "trades": 2004, "taker_buy_base": 25540643828.0, "taker_buy_quote": 154529.16312814 }, { "timestamp": 1776628800000, "datetime": "2026-04-19T20:00:00", "open": 6.06e-06, "high": 6.06e-06, "low": 5.89e-06, "close": 5.91e-06, "volume": 26379126799.0, "close_time": 1776643199999, "quote_volume": 157692.13758304, "trades": 978, "taker_buy_base": 11081833905.0, "taker_buy_quote": 66294.29603782 }, { "timestamp": 1776643200000, "datetime": "2026-04-20T00:00:00", "open": 5.92e-06, "high": 6.03e-06, "low": 5.9e-06, "close": 6.03e-06, "volume": 13412590130.0, "close_time": 1776657599999, "quote_volume": 80029.28109996, "trades": 625, "taker_buy_base": 6730702637.0, "taker_buy_quote": 40168.53563618 }, { "timestamp": 1776657600000, "datetime": "2026-04-20T04:00:00", "open": 6.01e-06, "high": 6.15e-06, "low": 5.97e-06, "close": 6.08e-06, "volume": 10767668515.0, "close_time": 1776671999999, "quote_volume": 65166.42238246, "trades": 752, "taker_buy_base": 7011969274.0, "taker_buy_quote": 42496.27697305 }, { "timestamp": 1776672000000, "datetime": "2026-04-20T08:00:00", "open": 6.09e-06, "high": 6.13e-06, "low": 6.05e-06, "close": 6.1e-06, "volume": 12170893477.0, "close_time": 1776686399999, "quote_volume": 74022.69995983, "trades": 564, "taker_buy_base": 5362407761.0, "taker_buy_quote": 32656.20343769 }, { "timestamp": 1776686400000, "datetime": "2026-04-20T12:00:00", "open": 6.08e-06, "high": 6.14e-06, "low": 6.02e-06, "close": 6.08e-06, "volume": 24117120610.0, "close_time": 1776700799999, "quote_volume": 147078.04743332, "trades": 925, "taker_buy_base": 11965861196.0, "taker_buy_quote": 73056.80325646 }, { "timestamp": 1776700800000, "datetime": "2026-04-20T16:00:00", "open": 6.1e-06, "high": 6.18e-06, "low": 6.04e-06, "close": 6.15e-06, "volume": 21167637748.0, "close_time": 1776715199999, "quote_volume": 129793.87986268, "trades": 921, "taker_buy_base": 11475274486.0, "taker_buy_quote": 70448.75570011 }, { "timestamp": 1776715200000, "datetime": "2026-04-20T20:00:00", "open": 6.14e-06, "high": 6.2e-06, "low": 6.09e-06, "close": 6.11e-06, "volume": 7467345333.0, "close_time": 1776729599999, "quote_volume": 45949.23134738, "trades": 668, "taker_buy_base": 3237782728.0, "taker_buy_quote": 19950.50595112 }, { "timestamp": 1776729600000, "datetime": "2026-04-21T00:00:00", "open": 6.12e-06, "high": 6.17e-06, "low": 6.08e-06, "close": 6.11e-06, "volume": 7144922996.0, "close_time": 1776743999999, "quote_volume": 43700.10381, "trades": 319, "taker_buy_base": 3789712514.0, "taker_buy_quote": 23190.27190365 }, { "timestamp": 1776744000000, "datetime": "2026-04-21T04:00:00", "open": 6.1e-06, "high": 6.21e-06, "low": 6.1e-06, "close": 6.15e-06, "volume": 6791549552.0, "close_time": 1776758399999, "quote_volume": 41868.10772238, "trades": 661, "taker_buy_base": 3447649346.0, "taker_buy_quote": 21274.76090413 }, { "timestamp": 1776758400000, "datetime": "2026-04-21T08:00:00", "open": 6.15e-06, "high": 6.26e-06, "low": 6.15e-06, "close": 6.22e-06, "volume": 9868571288.0, "close_time": 1776772799999, "quote_volume": 61252.84231222, "trades": 548, "taker_buy_base": 4381639295.0, "taker_buy_quote": 27192.59796131 }, { "timestamp": 1776772800000, "datetime": "2026-04-21T12:00:00", "open": 6.21e-06, "high": 6.23e-06, "low": 6.13e-06, "close": 6.19e-06, "volume": 25981070942.0, "close_time": 1776787199999, "quote_volume": 160044.50887775, "trades": 1015, "taker_buy_base": 8990207393.0, "taker_buy_quote": 55409.81731211 }, { "timestamp": 1776787200000, "datetime": "2026-04-21T16:00:00", "open": 6.2e-06, "high": 6.21e-06, "low": 6.03e-06, "close": 6.05e-06, "volume": 15147164471.0, "close_time": 1776801599999, "quote_volume": 92399.79146767, "trades": 895, "taker_buy_base": 6919780836.0, "taker_buy_quote": 42229.60568844 }, { "timestamp": 1776801600000, "datetime": "2026-04-21T20:00:00", "open": 6.04e-06, "high": 6.2e-06, "low": 6.04e-06, "close": 6.18e-06, "volume": 6668509205.0, "close_time": 1776815999999, "quote_volume": 40786.24513955, "trades": 559, "taker_buy_base": 4491785083.0, "taker_buy_quote": 27464.72334989 }, { "timestamp": 1776816000000, "datetime": "2026-04-22T00:00:00", "open": 6.19e-06, "high": 6.32e-06, "low": 6.13e-06, "close": 6.27e-06, "volume": 20590272739.0, "close_time": 1776830399999, "quote_volume": 128741.19164101, "trades": 959, "taker_buy_base": 11998739282.0, "taker_buy_quote": 74987.01764692 }, { "timestamp": 1776830400000, "datetime": "2026-04-22T04:00:00", "open": 6.28e-06, "high": 6.45e-06, "low": 6.26e-06, "close": 6.39e-06, "volume": 25736020008.0, "close_time": 1776844799999, "quote_volume": 163928.60644476, "trades": 1204, "taker_buy_base": 16544608709.0, "taker_buy_quote": 105444.99233153 }, { "timestamp": 1776844800000, "datetime": "2026-04-22T08:00:00", "open": 6.4e-06, "high": 6.64e-06, "low": 6.39e-06, "close": 6.56e-06, "volume": 55451668156.0, "close_time": 1776859199999, "quote_volume": 359549.8028577, "trades": 1705, "taker_buy_base": 19088127332.0, "taker_buy_quote": 124154.94995978 }, { "timestamp": 1776859200000, "datetime": "2026-04-22T12:00:00", "open": 6.57e-06, "high": 6.58e-06, "low": 6.43e-06, "close": 6.46e-06, "volume": 32613567434.0, "close_time": 1776873599999, "quote_volume": 211288.9304941, "trades": 1389, "taker_buy_base": 16687250879.0, "taker_buy_quote": 108168.82828889 }, { "timestamp": 1776873600000, "datetime": "2026-04-22T16:00:00", "open": 6.46e-06, "high": 6.6e-06, "low": 6.41e-06, "close": 6.46e-06, "volume": 29828542470.0, "close_time": 1776887999999, "quote_volume": 193595.50168596, "trades": 1384, "taker_buy_base": 12899771966.0, "taker_buy_quote": 83587.02830899 }, { "timestamp": 1776888000000, "datetime": "2026-04-22T20:00:00", "open": 6.46e-06, "high": 6.52e-06, "low": 6.33e-06, "close": 6.33e-06, "volume": 17855400988.0, "close_time": 1776902399999, "quote_volume": 114827.17686672, "trades": 860, "taker_buy_base": 7746829432.0, "taker_buy_quote": 49892.32372127 }, { "timestamp": 1776902400000, "datetime": "2026-04-23T00:00:00", "open": 6.33e-06, "high": 6.35e-06, "low": 6.22e-06, "close": 6.29e-06, "volume": 10184384583.0, "close_time": 1776916799999, "quote_volume": 64057.47376311, "trades": 705, "taker_buy_base": 4929784302.0, "taker_buy_quote": 31039.21697703 }, { "timestamp": 1776916800000, "datetime": "2026-04-23T04:00:00", "open": 6.2e-06, "high": 6.22e-06, "low": 6.2e-06, "close": 6.21e-06, "volume": 1091727714.0, "close_time": 1776931199999, "quote_volume": 6772.08308531, "trades": 51, "taker_buy_base": 797358111.0, "taker_buy_quote": 4944.2961372 } ] }, "1d": { "count": 730, "start_date": "2024-04-24T00:00:00", "end_date": "2026-04-23T00:00:00", "klines": [ { "timestamp": 1713916800000, "datetime": "2024-04-24T00:00:00", "open": 2.477e-05, "high": 2.837e-05, "low": 2.391e-05, "close": 2.437e-05, "volume": 12003637595.0, "close_time": 1714003199999, "quote_volume": 316681.47282675, "trades": 2589, "taker_buy_base": 6510440215.0, "taker_buy_quote": 172029.74013223 }, { "timestamp": 1714003200000, "datetime": "2024-04-25T00:00:00", "open": 2.468e-05, "high": 2.952e-05, "low": 2.267e-05, "close": 2.686e-05, "volume": 13282241817.0, "close_time": 1714089599999, "quote_volume": 343770.37899573, "trades": 3121, "taker_buy_base": 8219161706.0, "taker_buy_quote": 211812.71003494 }, { "timestamp": 1714089600000, "datetime": "2024-04-26T00:00:00", "open": 2.69e-05, "high": 2.777e-05, "low": 2.478e-05, "close": 2.556e-05, "volume": 8671390100.0, "close_time": 1714175999999, "quote_volume": 228317.7467958, "trades": 2177, "taker_buy_base": 4526309385.0, "taker_buy_quote": 119668.75955551 }, { "timestamp": 1714176000000, "datetime": "2024-04-27T00:00:00", "open": 2.559e-05, "high": 2.681e-05, "low": 2.338e-05, "close": 2.452e-05, "volume": 5358345057.0, "close_time": 1714262399999, "quote_volume": 133689.26813093, "trades": 1247, "taker_buy_base": 2849047584.0, "taker_buy_quote": 70959.36384483 }, { "timestamp": 1714262400000, "datetime": "2024-04-28T00:00:00", "open": 2.465e-05, "high": 2.758e-05, "low": 2.461e-05, "close": 2.521e-05, "volume": 5421903891.0, "close_time": 1714348799999, "quote_volume": 141599.76924226, "trades": 1500, "taker_buy_base": 2446837753.0, "taker_buy_quote": 63981.85788887 }, { "timestamp": 1714348800000, "datetime": "2024-04-29T00:00:00", "open": 2.514e-05, "high": 2.588e-05, "low": 2.391e-05, "close": 2.555e-05, "volume": 7646514479.0, "close_time": 1714435199999, "quote_volume": 189214.55996868, "trades": 1462, "taker_buy_base": 5069088920.0, "taker_buy_quote": 125416.97074024 }, { "timestamp": 1714435200000, "datetime": "2024-04-30T00:00:00", "open": 2.548e-05, "high": 2.592e-05, "low": 2.162e-05, "close": 2.262e-05, "volume": 7806674361.0, "close_time": 1714521599999, "quote_volume": 181218.41480288, "trades": 2109, "taker_buy_base": 4067927766.0, "taker_buy_quote": 95688.74538412 }, { "timestamp": 1714521600000, "datetime": "2024-05-01T00:00:00", "open": 2.269e-05, "high": 2.443e-05, "low": 2.061e-05, "close": 2.292e-05, "volume": 11169157806.0, "close_time": 1714607999999, "quote_volume": 254505.11734396, "trades": 2598, "taker_buy_base": 5174361174.0, "taker_buy_quote": 116832.82827746 }, { "timestamp": 1714608000000, "datetime": "2024-05-02T00:00:00", "open": 2.282e-05, "high": 2.6e-05, "low": 2.158e-05, "close": 2.529e-05, "volume": 11139279983.0, "close_time": 1714694399999, "quote_volume": 272106.81100926, "trades": 2536, "taker_buy_base": 4574428065.0, "taker_buy_quote": 109822.2467619 }, { "timestamp": 1714694400000, "datetime": "2024-05-03T00:00:00", "open": 2.54e-05, "high": 2.85e-05, "low": 2.498e-05, "close": 2.723e-05, "volume": 14511248537.0, "close_time": 1714780799999, "quote_volume": 388411.98959905, "trades": 3248, "taker_buy_base": 4538722996.0, "taker_buy_quote": 119896.16347254 }, { "timestamp": 1714780800000, "datetime": "2024-05-04T00:00:00", "open": 2.721e-05, "high": 2.93e-05, "low": 2.698e-05, "close": 2.754e-05, "volume": 6576499257.0, "close_time": 1714867199999, "quote_volume": 184505.1254734, "trades": 1722, "taker_buy_base": 3013872750.0, "taker_buy_quote": 84926.33581252 }, { "timestamp": 1714867200000, "datetime": "2024-05-05T00:00:00", "open": 2.754e-05, "high": 2.787e-05, "low": 2.63e-05, "close": 2.633e-05, "volume": 4649689931.0, "close_time": 1714953599999, "quote_volume": 125662.22941199, "trades": 995, "taker_buy_base": 2559632132.0, "taker_buy_quote": 69473.87757666 }, { "timestamp": 1714953600000, "datetime": "2024-05-06T00:00:00", "open": 2.639e-05, "high": 2.784e-05, "low": 2.459e-05, "close": 2.493e-05, "volume": 3743832462.0, "close_time": 1715039999999, "quote_volume": 96665.64881804, "trades": 1313, "taker_buy_base": 2054392497.0, "taker_buy_quote": 53042.68984237 }, { "timestamp": 1715040000000, "datetime": "2024-05-07T00:00:00", "open": 2.501e-05, "high": 2.547e-05, "low": 2.377e-05, "close": 2.383e-05, "volume": 3871526514.0, "close_time": 1715126399999, "quote_volume": 96412.79390273, "trades": 1150, "taker_buy_base": 2062376006.0, "taker_buy_quote": 51485.81649734 }, { "timestamp": 1715126400000, "datetime": "2024-05-08T00:00:00", "open": 2.392e-05, "high": 2.464e-05, "low": 2.287e-05, "close": 2.348e-05, "volume": 3592248089.0, "close_time": 1715212799999, "quote_volume": 85050.94337205, "trades": 1503, "taker_buy_base": 2143808285.0, "taker_buy_quote": 50859.45970416 }, { "timestamp": 1715212800000, "datetime": "2024-05-09T00:00:00", "open": 2.353e-05, "high": 2.509e-05, "low": 2.287e-05, "close": 2.457e-05, "volume": 7079038258.0, "close_time": 1715299199999, "quote_volume": 170858.62747603, "trades": 3818, "taker_buy_base": 3317262324.0, "taker_buy_quote": 80377.99852463 }, { "timestamp": 1715299200000, "datetime": "2024-05-10T00:00:00", "open": 2.452e-05, "high": 2.535e-05, "low": 2.244e-05, "close": 2.287e-05, "volume": 12390756762.0, "close_time": 1715385599999, "quote_volume": 296383.45517254, "trades": 4876, "taker_buy_base": 6577683528.0, "taker_buy_quote": 157884.68057551 }, { "timestamp": 1715385600000, "datetime": "2024-05-11T00:00:00", "open": 2.297e-05, "high": 2.366e-05, "low": 2.264e-05, "close": 2.292e-05, "volume": 2163894717.0, "close_time": 1715471999999, "quote_volume": 50076.80618982, "trades": 734, "taker_buy_base": 1287145546.0, "taker_buy_quote": 29803.27405011 }, { "timestamp": 1715472000000, "datetime": "2024-05-12T00:00:00", "open": 2.295e-05, "high": 2.336e-05, "low": 2.264e-05, "close": 2.277e-05, "volume": 953312738.0, "close_time": 1715558399999, "quote_volume": 21790.13806583, "trades": 191, "taker_buy_base": 735561643.0, "taker_buy_quote": 16803.01906228 }, { "timestamp": 1715558400000, "datetime": "2024-05-13T00:00:00", "open": 2.285e-05, "high": 2.537e-05, "low": 2.136e-05, "close": 2.335e-05, "volume": 11900114477.0, "close_time": 1715644799999, "quote_volume": 281670.01704307, "trades": 3447, "taker_buy_base": 7747064563.0, "taker_buy_quote": 182893.8897988 }, { "timestamp": 1715644800000, "datetime": "2024-05-14T00:00:00", "open": 2.321e-05, "high": 2.477e-05, "low": 2.255e-05, "close": 2.284e-05, "volume": 8333450913.0, "close_time": 1715731199999, "quote_volume": 197034.06999875, "trades": 2458, "taker_buy_base": 4150469453.0, "taker_buy_quote": 98249.36537384 }, { "timestamp": 1715731200000, "datetime": "2024-05-15T00:00:00", "open": 2.326e-05, "high": 2.52e-05, "low": 2.307e-05, "close": 2.488e-05, "volume": 7700717555.0, "close_time": 1715817599999, "quote_volume": 186756.11854749, "trades": 2543, "taker_buy_base": 2735514867.0, "taker_buy_quote": 66158.09925925 }, { "timestamp": 1715817600000, "datetime": "2024-05-16T00:00:00", "open": 2.495e-05, "high": 2.656e-05, "low": 2.354e-05, "close": 2.384e-05, "volume": 8558899921.0, "close_time": 1715903999999, "quote_volume": 213158.31748958, "trades": 2503, "taker_buy_base": 2744063144.0, "taker_buy_quote": 68668.75843336 }, { "timestamp": 1715904000000, "datetime": "2024-05-17T00:00:00", "open": 2.389e-05, "high": 2.522e-05, "low": 2.347e-05, "close": 2.441e-05, "volume": 4419611243.0, "close_time": 1715990399999, "quote_volume": 107621.41489973, "trades": 889, "taker_buy_base": 2835153794.0, "taker_buy_quote": 69079.03930867 }, { "timestamp": 1715990400000, "datetime": "2024-05-18T00:00:00", "open": 2.44e-05, "high": 2.695e-05, "low": 2.359e-05, "close": 2.627e-05, "volume": 7829246479.0, "close_time": 1716076799999, "quote_volume": 195125.97996689, "trades": 2538, "taker_buy_base": 1995626159.0, "taker_buy_quote": 50185.35639259 }, { "timestamp": 1716076800000, "datetime": "2024-05-19T00:00:00", "open": 2.61e-05, "high": 2.832e-05, "low": 2.5e-05, "close": 2.513e-05, "volume": 11030499675.0, "close_time": 1716163199999, "quote_volume": 297074.25834089, "trades": 5772, "taker_buy_base": 4437531828.0, "taker_buy_quote": 119992.0422041 }, { "timestamp": 1716163200000, "datetime": "2024-05-20T00:00:00", "open": 2.514e-05, "high": 3.1e-05, "low": 2.446e-05, "close": 3.047e-05, "volume": 10939048589.0, "close_time": 1716249599999, "quote_volume": 294977.26765855, "trades": 4031, "taker_buy_base": 4677791917.0, "taker_buy_quote": 126340.51279195 }, { "timestamp": 1716249600000, "datetime": "2024-05-21T00:00:00", "open": 3.063e-05, "high": 3.439e-05, "low": 3.011e-05, "close": 3.292e-05, "volume": 14429332663.0, "close_time": 1716335999999, "quote_volume": 458913.72955088, "trades": 7644, "taker_buy_base": 7240652142.0, "taker_buy_quote": 230315.49567087 }, { "timestamp": 1716336000000, "datetime": "2024-05-22T00:00:00", "open": 3.294e-05, "high": 3.48e-05, "low": 3.095e-05, "close": 3.231e-05, "volume": 13207584786.0, "close_time": 1716422399999, "quote_volume": 431525.0026176, "trades": 8278, "taker_buy_base": 6671566533.0, "taker_buy_quote": 218787.52556979 }, { "timestamp": 1716422400000, "datetime": "2024-05-23T00:00:00", "open": 3.26e-05, "high": 3.744e-05, "low": 3.054e-05, "close": 3.521e-05, "volume": 18169799362.0, "close_time": 1716508799999, "quote_volume": 635027.15209037, "trades": 11578, "taker_buy_base": 9878893101.0, "taker_buy_quote": 344359.67787984 }, { "timestamp": 1716508800000, "datetime": "2024-05-24T00:00:00", "open": 3.512e-05, "high": 3.585e-05, "low": 3.208e-05, "close": 3.315e-05, "volume": 7272080581.0, "close_time": 1716595199999, "quote_volume": 246290.93138656, "trades": 4053, "taker_buy_base": 3300494546.0, "taker_buy_quote": 111940.9664905 }, { "timestamp": 1716595200000, "datetime": "2024-05-25T00:00:00", "open": 3.321e-05, "high": 3.717e-05, "low": 3.32e-05, "close": 3.498e-05, "volume": 9097143899.0, "close_time": 1716681599999, "quote_volume": 323393.96659165, "trades": 5784, "taker_buy_base": 4488824485.0, "taker_buy_quote": 159606.70452438 }, { "timestamp": 1716681600000, "datetime": "2024-05-26T00:00:00", "open": 3.502e-05, "high": 3.615e-05, "low": 3.374e-05, "close": 3.381e-05, "volume": 5132508866.0, "close_time": 1716767999999, "quote_volume": 178552.43680264, "trades": 4154, "taker_buy_base": 2281288021.0, "taker_buy_quote": 79340.73219142 }, { "timestamp": 1716768000000, "datetime": "2024-05-27T00:00:00", "open": 3.397e-05, "high": 3.951e-05, "low": 3.397e-05, "close": 3.915e-05, "volume": 13231239055.0, "close_time": 1716854399999, "quote_volume": 500947.03791144, "trades": 11487, "taker_buy_base": 4981160987.0, "taker_buy_quote": 188788.55792401 }, { "timestamp": 1716854400000, "datetime": "2024-05-28T00:00:00", "open": 3.91e-05, "high": 4.442e-05, "low": 3.717e-05, "close": 4.111e-05, "volume": 14253427083.0, "close_time": 1716940799999, "quote_volume": 578524.61821889, "trades": 13062, "taker_buy_base": 6047579402.0, "taker_buy_quote": 246348.16876331 }, { "timestamp": 1716940800000, "datetime": "2024-05-29T00:00:00", "open": 4.118e-05, "high": 4.391e-05, "low": 3.588e-05, "close": 3.63e-05, "volume": 12882899619.0, "close_time": 1717027199999, "quote_volume": 507641.62951835, "trades": 9901, "taker_buy_base": 4756959903.0, "taker_buy_quote": 191851.34819874 }, { "timestamp": 1717027200000, "datetime": "2024-05-30T00:00:00", "open": 3.64e-05, "high": 3.756e-05, "low": 3.222e-05, "close": 3.385e-05, "volume": 12958576735.0, "close_time": 1717113599999, "quote_volume": 446359.48395237, "trades": 9890, "taker_buy_base": 6646156613.0, "taker_buy_quote": 227243.2237364 }, { "timestamp": 1717113600000, "datetime": "2024-05-31T00:00:00", "open": 3.381e-05, "high": 3.649e-05, "low": 3.294e-05, "close": 3.445e-05, "volume": 6635692686.0, "close_time": 1717199999999, "quote_volume": 230258.19280945, "trades": 4824, "taker_buy_base": 3415745397.0, "taker_buy_quote": 118397.82144254 }, { "timestamp": 1717200000000, "datetime": "2024-06-01T00:00:00", "open": 3.424e-05, "high": 3.532e-05, "low": 3.312e-05, "close": 3.313e-05, "volume": 2766150170.0, "close_time": 1717286399999, "quote_volume": 94897.07633428, "trades": 1426, "taker_buy_base": 1792056244.0, "taker_buy_quote": 61426.7054247 }, { "timestamp": 1717286400000, "datetime": "2024-06-02T00:00:00", "open": 3.317e-05, "high": 3.363e-05, "low": 3.082e-05, "close": 3.173e-05, "volume": 2414226653.0, "close_time": 1717372799999, "quote_volume": 78444.07234922, "trades": 1503, "taker_buy_base": 1301560348.0, "taker_buy_quote": 42201.55491471 }, { "timestamp": 1717372800000, "datetime": "2024-06-03T00:00:00", "open": 3.16e-05, "high": 3.52e-05, "low": 3.093e-05, "close": 3.193e-05, "volume": 6922773298.0, "close_time": 1717459199999, "quote_volume": 234764.89614287, "trades": 2936, "taker_buy_base": 3338486113.0, "taker_buy_quote": 112922.08943419 }, { "timestamp": 1717459200000, "datetime": "2024-06-04T00:00:00", "open": 3.193e-05, "high": 3.374e-05, "low": 3.155e-05, "close": 3.303e-05, "volume": 5362276553.0, "close_time": 1717545599999, "quote_volume": 173963.56008142, "trades": 2380, "taker_buy_base": 2690653084.0, "taker_buy_quote": 87139.19578979 }, { "timestamp": 1717545600000, "datetime": "2024-06-05T00:00:00", "open": 3.321e-05, "high": 3.573e-05, "low": 3.291e-05, "close": 3.395e-05, "volume": 8141045317.0, "close_time": 1717631999999, "quote_volume": 278881.03914671, "trades": 3281, "taker_buy_base": 4334342213.0, "taker_buy_quote": 148507.77147793 }, { "timestamp": 1717632000000, "datetime": "2024-06-06T00:00:00", "open": 3.38e-05, "high": 3.408e-05, "low": 3.165e-05, "close": 3.175e-05, "volume": 6903805288.0, "close_time": 1717718399999, "quote_volume": 227515.91440126, "trades": 3664, "taker_buy_base": 3178654589.0, "taker_buy_quote": 104610.07639906 }, { "timestamp": 1717718400000, "datetime": "2024-06-07T00:00:00", "open": 3.171e-05, "high": 3.226e-05, "low": 1.85e-05, "close": 2.881e-05, "volume": 9242546377.0, "close_time": 1717804799999, "quote_volume": 273314.97047341, "trades": 3754, "taker_buy_base": 4786029219.0, "taker_buy_quote": 141351.23827058 }, { "timestamp": 1717804800000, "datetime": "2024-06-08T00:00:00", "open": 2.881e-05, "high": 2.977e-05, "low": 2.704e-05, "close": 2.743e-05, "volume": 9662724533.0, "close_time": 1717891199999, "quote_volume": 275054.67348638, "trades": 4890, "taker_buy_base": 4626266678.0, "taker_buy_quote": 132043.22048588 }, { "timestamp": 1717891200000, "datetime": "2024-06-09T00:00:00", "open": 2.739e-05, "high": 2.913e-05, "low": 2.72e-05, "close": 2.859e-05, "volume": 6306023448.0, "close_time": 1717977599999, "quote_volume": 178892.15982767, "trades": 3643, "taker_buy_base": 3003152884.0, "taker_buy_quote": 85185.47286082 }, { "timestamp": 1717977600000, "datetime": "2024-06-10T00:00:00", "open": 2.847e-05, "high": 2.875e-05, "low": 2.683e-05, "close": 2.701e-05, "volume": 7079629690.0, "close_time": 1718063999999, "quote_volume": 196296.76469986, "trades": 2340, "taker_buy_base": 3314920964.0, "taker_buy_quote": 91781.73828966 }, { "timestamp": 1718064000000, "datetime": "2024-06-11T00:00:00", "open": 2.701e-05, "high": 2.834e-05, "low": 2.545e-05, "close": 2.718e-05, "volume": 17310371215.0, "close_time": 1718150399999, "quote_volume": 468374.91868933, "trades": 7549, "taker_buy_base": 7846066697.0, "taker_buy_quote": 212613.4297595 }, { "timestamp": 1718150400000, "datetime": "2024-06-12T00:00:00", "open": 2.71e-05, "high": 3.1e-05, "low": 2.58e-05, "close": 2.884e-05, "volume": 23735664241.0, "close_time": 1718236799999, "quote_volume": 686116.31196998, "trades": 10565, "taker_buy_base": 11324647918.0, "taker_buy_quote": 326100.50266543 }, { "timestamp": 1718236800000, "datetime": "2024-06-13T00:00:00", "open": 2.877e-05, "high": 2.889e-05, "low": 2.511e-05, "close": 2.556e-05, "volume": 20436084740.0, "close_time": 1718323199999, "quote_volume": 542867.97401626, "trades": 8441, "taker_buy_base": 7837771650.0, "taker_buy_quote": 209043.75029279 }, { "timestamp": 1718323200000, "datetime": "2024-06-14T00:00:00", "open": 2.576e-05, "high": 2.636e-05, "low": 2.314e-05, "close": 2.421e-05, "volume": 18452745202.0, "close_time": 1718409599999, "quote_volume": 453227.35028366, "trades": 8322, "taker_buy_base": 7302903716.0, "taker_buy_quote": 179981.93234331 }, { "timestamp": 1718409600000, "datetime": "2024-06-15T00:00:00", "open": 2.427e-05, "high": 2.547e-05, "low": 2.398e-05, "close": 2.445e-05, "volume": 5253552066.0, "close_time": 1718495999999, "quote_volume": 130424.0555757, "trades": 1610, "taker_buy_base": 3125157777.0, "taker_buy_quote": 77673.50378499 }, { "timestamp": 1718496000000, "datetime": "2024-06-16T00:00:00", "open": 2.445e-05, "high": 2.559e-05, "low": 2.396e-05, "close": 2.524e-05, "volume": 7046338001.0, "close_time": 1718582399999, "quote_volume": 176260.93618323, "trades": 4336, "taker_buy_base": 2678868447.0, "taker_buy_quote": 67090.33994078 }, { "timestamp": 1718582400000, "datetime": "2024-06-17T00:00:00", "open": 2.534e-05, "high": 2.559e-05, "low": 2.175e-05, "close": 2.302e-05, "volume": 11266633231.0, "close_time": 1718668799999, "quote_volume": 267249.90000651, "trades": 1860, "taker_buy_base": 5292012856.0, "taker_buy_quote": 124287.31694143 }, { "timestamp": 1718668800000, "datetime": "2024-06-18T00:00:00", "open": 2.298e-05, "high": 2.304e-05, "low": 1.989e-05, "close": 2.11e-05, "volume": 10740969564.0, "close_time": 1718755199999, "quote_volume": 223774.52003441, "trades": 2401, "taker_buy_base": 4366157499.0, "taker_buy_quote": 91654.92129407 }, { "timestamp": 1718755200000, "datetime": "2024-06-19T00:00:00", "open": 2.106e-05, "high": 2.259e-05, "low": 2.067e-05, "close": 2.107e-05, "volume": 13138179898.0, "close_time": 1718841599999, "quote_volume": 285255.29200085, "trades": 2841, "taker_buy_base": 7188481379.0, "taker_buy_quote": 156225.0902528 }, { "timestamp": 1718841600000, "datetime": "2024-06-20T00:00:00", "open": 2.098e-05, "high": 2.274e-05, "low": 2.084e-05, "close": 2.111e-05, "volume": 11026968699.0, "close_time": 1718927999999, "quote_volume": 240536.46189007, "trades": 3869, "taker_buy_base": 5614973863.0, "taker_buy_quote": 122430.03122058 }, { "timestamp": 1718928000000, "datetime": "2024-06-21T00:00:00", "open": 2.116e-05, "high": 2.138e-05, "low": 1.97e-05, "close": 2.036e-05, "volume": 14102785428.0, "close_time": 1719014399999, "quote_volume": 288859.70152635, "trades": 3441, "taker_buy_base": 7092406338.0, "taker_buy_quote": 145506.2761519 }, { "timestamp": 1719014400000, "datetime": "2024-06-22T00:00:00", "open": 2.034e-05, "high": 2.125e-05, "low": 1.993e-05, "close": 2.062e-05, "volume": 10593906738.0, "close_time": 1719100799999, "quote_volume": 219526.81266585, "trades": 3167, "taker_buy_base": 4650947529.0, "taker_buy_quote": 96283.31215572 }, { "timestamp": 1719100800000, "datetime": "2024-06-23T00:00:00", "open": 2.062e-05, "high": 2.144e-05, "low": 1.981e-05, "close": 1.992e-05, "volume": 16859547719.0, "close_time": 1719187199999, "quote_volume": 349761.43379257, "trades": 2839, "taker_buy_base": 7706262512.0, "taker_buy_quote": 159439.17538101 }, { "timestamp": 1719187200000, "datetime": "2024-06-24T00:00:00", "open": 2.007e-05, "high": 2.191e-05, "low": 1.793e-05, "close": 2.179e-05, "volume": 27285427210.0, "close_time": 1719273599999, "quote_volume": 550807.63124585, "trades": 4806, "taker_buy_base": 12203808228.0, "taker_buy_quote": 245888.6174591 }, { "timestamp": 1719273600000, "datetime": "2024-06-25T00:00:00", "open": 2.168e-05, "high": 2.388e-05, "low": 2.166e-05, "close": 2.324e-05, "volume": 38743754305.0, "close_time": 1719359999999, "quote_volume": 879967.49062464, "trades": 10936, "taker_buy_base": 19842936627.0, "taker_buy_quote": 450815.18752526 }, { "timestamp": 1719360000000, "datetime": "2024-06-26T00:00:00", "open": 2.325e-05, "high": 2.401e-05, "low": 2.187e-05, "close": 2.188e-05, "volume": 30141967669.0, "close_time": 1719446399999, "quote_volume": 685535.75666074, "trades": 8025, "taker_buy_base": 16232871586.0, "taker_buy_quote": 368175.7491659 }, { "timestamp": 1719446400000, "datetime": "2024-06-27T00:00:00", "open": 2.186e-05, "high": 2.51e-05, "low": 2.146e-05, "close": 2.465e-05, "volume": 45583031839.0, "close_time": 1719532799999, "quote_volume": 1074811.64279939, "trades": 12448, "taker_buy_base": 17761680826.0, "taker_buy_quote": 417234.29376859 }, { "timestamp": 1719532800000, "datetime": "2024-06-28T00:00:00", "open": 2.462e-05, "high": 2.484e-05, "low": 2.218e-05, "close": 2.255e-05, "volume": 21695636022.0, "close_time": 1719619199999, "quote_volume": 503371.44078282, "trades": 5089, "taker_buy_base": 8244499182.0, "taker_buy_quote": 192224.66534755 }, { "timestamp": 1719619200000, "datetime": "2024-06-29T00:00:00", "open": 2.256e-05, "high": 2.317e-05, "low": 2.191e-05, "close": 2.23e-05, "volume": 9849480729.0, "close_time": 1719705599999, "quote_volume": 222930.76349354, "trades": 2570, "taker_buy_base": 5418209683.0, "taker_buy_quote": 122302.14478836 }, { "timestamp": 1719705600000, "datetime": "2024-06-30T00:00:00", "open": 2.235e-05, "high": 2.312e-05, "low": 2.15e-05, "close": 2.26e-05, "volume": 13693138212.0, "close_time": 1719791999999, "quote_volume": 302785.70819708, "trades": 4042, "taker_buy_base": 5106149997.0, "taker_buy_quote": 113108.45329438 }, { "timestamp": 1719792000000, "datetime": "2024-07-01T00:00:00", "open": 2.257e-05, "high": 2.612e-05, "low": 2.246e-05, "close": 2.557e-05, "volume": 41491357392.0, "close_time": 1719878399999, "quote_volume": 1009462.90152073, "trades": 13018, "taker_buy_base": 21904495275.0, "taker_buy_quote": 532572.84750298 }, { "timestamp": 1719878400000, "datetime": "2024-07-02T00:00:00", "open": 2.558e-05, "high": 2.72e-05, "low": 2.483e-05, "close": 2.539e-05, "volume": 55069023756.0, "close_time": 1719964799999, "quote_volume": 1427437.71813544, "trades": 13740, "taker_buy_base": 25028643095.0, "taker_buy_quote": 650793.78595735 }, { "timestamp": 1719964800000, "datetime": "2024-07-03T00:00:00", "open": 2.536e-05, "high": 2.568e-05, "low": 2.168e-05, "close": 2.244e-05, "volume": 30542591273.0, "close_time": 1720051199999, "quote_volume": 725181.67867032, "trades": 8905, "taker_buy_base": 15687655619.0, "taker_buy_quote": 372677.78351657 }, { "timestamp": 1720051200000, "datetime": "2024-07-04T00:00:00", "open": 2.241e-05, "high": 2.281e-05, "low": 2.054e-05, "close": 2.067e-05, "volume": 40732775962.0, "close_time": 1720137599999, "quote_volume": 896447.74200041, "trades": 11003, "taker_buy_base": 13649135429.0, "taker_buy_quote": 298612.71380347 }, { "timestamp": 1720137600000, "datetime": "2024-07-05T00:00:00", "open": 2.067e-05, "high": 2.306e-05, "low": 1.8e-05, "close": 2.183e-05, "volume": 63225944899.0, "close_time": 1720223999999, "quote_volume": 1297581.32953181, "trades": 15157, "taker_buy_base": 30136353154.0, "taker_buy_quote": 621912.41893973 }, { "timestamp": 1720224000000, "datetime": "2024-07-06T00:00:00", "open": 2.184e-05, "high": 2.381e-05, "low": 2.128e-05, "close": 2.316e-05, "volume": 36411807740.0, "close_time": 1720310399999, "quote_volume": 829356.53912952, "trades": 12893, "taker_buy_base": 14586677532.0, "taker_buy_quote": 330544.60351337 }, { "timestamp": 1720310400000, "datetime": "2024-07-07T00:00:00", "open": 2.318e-05, "high": 2.319e-05, "low": 2.095e-05, "close": 2.112e-05, "volume": 29300715006.0, "close_time": 1720396799999, "quote_volume": 646397.5307004, "trades": 6309, "taker_buy_base": 13970116389.0, "taker_buy_quote": 308777.68527019 }, { "timestamp": 1720396800000, "datetime": "2024-07-08T00:00:00", "open": 2.115e-05, "high": 2.53e-05, "low": 1.991e-05, "close": 2.396e-05, "volume": 61878492741.0, "close_time": 1720483199999, "quote_volume": 1454679.75973654, "trades": 12876, "taker_buy_base": 32277575373.0, "taker_buy_quote": 758429.64102399 }, { "timestamp": 1720483200000, "datetime": "2024-07-09T00:00:00", "open": 2.392e-05, "high": 2.691e-05, "low": 2.378e-05, "close": 2.59e-05, "volume": 61135828786.0, "close_time": 1720569599999, "quote_volume": 1587313.80659731, "trades": 17488, "taker_buy_base": 29288576385.0, "taker_buy_quote": 760835.07558861 }, { "timestamp": 1720569600000, "datetime": "2024-07-10T00:00:00", "open": 2.591e-05, "high": 2.691e-05, "low": 2.534e-05, "close": 2.641e-05, "volume": 27279485026.0, "close_time": 1720655999999, "quote_volume": 714031.62041997, "trades": 8278, "taker_buy_base": 13431945742.0, "taker_buy_quote": 352360.89925752 }, { "timestamp": 1720656000000, "datetime": "2024-07-11T00:00:00", "open": 2.646e-05, "high": 2.774e-05, "low": 2.332e-05, "close": 2.35e-05, "volume": 55041154343.0, "close_time": 1720742399999, "quote_volume": 1394617.86719531, "trades": 15513, "taker_buy_base": 26376796174.0, "taker_buy_quote": 669746.29867306 }, { "timestamp": 1720742400000, "datetime": "2024-07-12T00:00:00", "open": 2.35e-05, "high": 2.47e-05, "low": 2.198e-05, "close": 2.255e-05, "volume": 47838994971.0, "close_time": 1720828799999, "quote_volume": 1088459.66013654, "trades": 18238, "taker_buy_base": 25764456773.0, "taker_buy_quote": 586959.51726812 }, { "timestamp": 1720828800000, "datetime": "2024-07-13T00:00:00", "open": 2.257e-05, "high": 2.323e-05, "low": 2.206e-05, "close": 2.276e-05, "volume": 19966396020.0, "close_time": 1720915199999, "quote_volume": 451659.95827278, "trades": 5016, "taker_buy_base": 10486127094.0, "taker_buy_quote": 237330.58119699 }, { "timestamp": 1720915200000, "datetime": "2024-07-14T00:00:00", "open": 2.275e-05, "high": 2.434e-05, "low": 2.274e-05, "close": 2.4e-05, "volume": 43246039726.0, "close_time": 1721001599999, "quote_volume": 1018856.39667272, "trades": 11256, "taker_buy_base": 19331163195.0, "taker_buy_quote": 455626.08094564 }, { "timestamp": 1721001600000, "datetime": "2024-07-15T00:00:00", "open": 2.402e-05, "high": 2.698e-05, "low": 2.391e-05, "close": 2.669e-05, "volume": 55294000575.0, "close_time": 1721087999999, "quote_volume": 1387405.74095964, "trades": 15810, "taker_buy_base": 27509412085.0, "taker_buy_quote": 692252.13359702 }, { "timestamp": 1721088000000, "datetime": "2024-07-16T00:00:00", "open": 2.674e-05, "high": 2.885e-05, "low": 2.536e-05, "close": 2.86e-05, "volume": 73260691325.0, "close_time": 1721174399999, "quote_volume": 2000261.86338107, "trades": 21430, "taker_buy_base": 37561662787.0, "taker_buy_quote": 1027141.18927648 }, { "timestamp": 1721174400000, "datetime": "2024-07-17T00:00:00", "open": 2.859e-05, "high": 2.955e-05, "low": 2.658e-05, "close": 2.67e-05, "volume": 33031779068.0, "close_time": 1721260799999, "quote_volume": 922825.81482947, "trades": 9614, "taker_buy_base": 16456028760.0, "taker_buy_quote": 459184.3567087 }, { "timestamp": 1721260800000, "datetime": "2024-07-18T00:00:00", "open": 2.684e-05, "high": 2.822e-05, "low": 2.574e-05, "close": 2.682e-05, "volume": 43771198747.0, "close_time": 1721347199999, "quote_volume": 1180100.82703298, "trades": 10929, "taker_buy_base": 20669287699.0, "taker_buy_quote": 557387.02110707 }, { "timestamp": 1721347200000, "datetime": "2024-07-19T00:00:00", "open": 2.684e-05, "high": 3.233e-05, "low": 2.599e-05, "close": 3.152e-05, "volume": 74657712132.0, "close_time": 1721433599999, "quote_volume": 2241439.24459384, "trades": 21665, "taker_buy_base": 35259574575.0, "taker_buy_quote": 1058918.5487168 }, { "timestamp": 1721433600000, "datetime": "2024-07-20T00:00:00", "open": 3.152e-05, "high": 3.249e-05, "low": 2.977e-05, "close": 3.099e-05, "volume": 45702676704.0, "close_time": 1721519999999, "quote_volume": 1418482.44278777, "trades": 12336, "taker_buy_base": 20610899994.0, "taker_buy_quote": 641754.83835379 }, { "timestamp": 1721520000000, "datetime": "2024-07-21T00:00:00", "open": 3.097e-05, "high": 3.393e-05, "low": 2.91e-05, "close": 3.249e-05, "volume": 43174732597.0, "close_time": 1721606399999, "quote_volume": 1350758.03213171, "trades": 7773, "taker_buy_base": 22556041618.0, "taker_buy_quote": 707754.8821527 }, { "timestamp": 1721606400000, "datetime": "2024-07-22T00:00:00", "open": 3.245e-05, "high": 3.258e-05, "low": 2.954e-05, "close": 2.997e-05, "volume": 34819916764.0, "close_time": 1721692799999, "quote_volume": 1078099.62039938, "trades": 6546, "taker_buy_base": 16173245764.0, "taker_buy_quote": 502405.06333769 }, { "timestamp": 1721692800000, "datetime": "2024-07-23T00:00:00", "open": 3.002e-05, "high": 3.024e-05, "low": 2.729e-05, "close": 2.823e-05, "volume": 49467198379.0, "close_time": 1721779199999, "quote_volume": 1411566.31657157, "trades": 10445, "taker_buy_base": 23134759215.0, "taker_buy_quote": 661406.5583531 }, { "timestamp": 1721779200000, "datetime": "2024-07-24T00:00:00", "open": 2.823e-05, "high": 2.981e-05, "low": 2.709e-05, "close": 2.752e-05, "volume": 32090051227.0, "close_time": 1721865599999, "quote_volume": 913236.76837245, "trades": 6030, "taker_buy_base": 16524501190.0, "taker_buy_quote": 470769.43613339 }, { "timestamp": 1721865600000, "datetime": "2024-07-25T00:00:00", "open": 2.746e-05, "high": 2.789e-05, "low": 2.543e-05, "close": 2.701e-05, "volume": 24658688544.0, "close_time": 1721951999999, "quote_volume": 660359.73986134, "trades": 4217, "taker_buy_base": 11470106961.0, "taker_buy_quote": 307517.1892361 }, { "timestamp": 1721952000000, "datetime": "2024-07-26T00:00:00", "open": 2.696e-05, "high": 2.892e-05, "low": 2.696e-05, "close": 2.868e-05, "volume": 24803775713.0, "close_time": 1722038399999, "quote_volume": 700441.31787379, "trades": 4078, "taker_buy_base": 12929281768.0, "taker_buy_quote": 365140.81365391 }, { "timestamp": 1722038400000, "datetime": "2024-07-27T00:00:00", "open": 2.864e-05, "high": 3.05e-05, "low": 2.74e-05, "close": 2.828e-05, "volume": 40891980661.0, "close_time": 1722124799999, "quote_volume": 1185027.82269871, "trades": 7671, "taker_buy_base": 19349551334.0, "taker_buy_quote": 563125.19966668 }, { "timestamp": 1722124800000, "datetime": "2024-07-28T00:00:00", "open": 2.826e-05, "high": 2.871e-05, "low": 2.754e-05, "close": 2.8e-05, "volume": 14929136962.0, "close_time": 1722211199999, "quote_volume": 421214.15989653, "trades": 3663, "taker_buy_base": 7212178232.0, "taker_buy_quote": 203676.75059979 }, { "timestamp": 1722211200000, "datetime": "2024-07-29T00:00:00", "open": 2.8e-05, "high": 2.94e-05, "low": 2.686e-05, "close": 2.696e-05, "volume": 25110756593.0, "close_time": 1722297599999, "quote_volume": 711845.66121986, "trades": 6176, "taker_buy_base": 11501152824.0, "taker_buy_quote": 327265.93550175 }, { "timestamp": 1722297600000, "datetime": "2024-07-30T00:00:00", "open": 2.695e-05, "high": 2.822e-05, "low": 2.562e-05, "close": 2.593e-05, "volume": 27734938739.0, "close_time": 1722383999999, "quote_volume": 743434.32738053, "trades": 5669, "taker_buy_base": 11588886548.0, "taker_buy_quote": 311871.37149453 }, { "timestamp": 1722384000000, "datetime": "2024-07-31T00:00:00", "open": 2.593e-05, "high": 2.706e-05, "low": 2.443e-05, "close": 2.451e-05, "volume": 24052564769.0, "close_time": 1722470399999, "quote_volume": 619351.97446888, "trades": 4651, "taker_buy_base": 9976044953.0, "taker_buy_quote": 257893.21524074 }, { "timestamp": 1722470400000, "datetime": "2024-08-01T00:00:00", "open": 2.449e-05, "high": 2.511e-05, "low": 2.224e-05, "close": 2.501e-05, "volume": 26869063476.0, "close_time": 1722556799999, "quote_volume": 636308.26132933, "trades": 7322, "taker_buy_base": 13099092535.0, "taker_buy_quote": 311427.62191565 }, { "timestamp": 1722556800000, "datetime": "2024-08-02T00:00:00", "open": 2.498e-05, "high": 2.526e-05, "low": 2.209e-05, "close": 2.237e-05, "volume": 38507001501.0, "close_time": 1722643199999, "quote_volume": 905535.10347041, "trades": 7907, "taker_buy_base": 19252156010.0, "taker_buy_quote": 453008.14691273 }, { "timestamp": 1722643200000, "datetime": "2024-08-03T00:00:00", "open": 2.237e-05, "high": 2.277e-05, "low": 2.02e-05, "close": 2.1e-05, "volume": 23889652072.0, "close_time": 1722729599999, "quote_volume": 513421.35660748, "trades": 5187, "taker_buy_base": 10934157207.0, "taker_buy_quote": 235875.45823537 }, { "timestamp": 1722729600000, "datetime": "2024-08-04T00:00:00", "open": 2.098e-05, "high": 2.149e-05, "low": 1.861e-05, "close": 1.98e-05, "volume": 28477971467.0, "close_time": 1722815999999, "quote_volume": 579139.99020884, "trades": 4921, "taker_buy_base": 15040247831.0, "taker_buy_quote": 306512.73350109 }, { "timestamp": 1722816000000, "datetime": "2024-08-05T00:00:00", "open": 1.98e-05, "high": 2.014e-05, "low": 1.556e-05, "close": 1.794e-05, "volume": 96636345436.0, "close_time": 1722902399999, "quote_volume": 1696381.54444523, "trades": 12368, "taker_buy_base": 41050024435.0, "taker_buy_quote": 722817.79940487 }, { "timestamp": 1722902400000, "datetime": "2024-08-06T00:00:00", "open": 1.803e-05, "high": 2.114e-05, "low": 1.803e-05, "close": 1.983e-05, "volume": 64352930123.0, "close_time": 1722988799999, "quote_volume": 1288747.0333121, "trades": 9019, "taker_buy_base": 33913281059.0, "taker_buy_quote": 677602.78319047 }, { "timestamp": 1722988800000, "datetime": "2024-08-07T00:00:00", "open": 1.982e-05, "high": 2.176e-05, "low": 1.89e-05, "close": 1.905e-05, "volume": 40017962808.0, "close_time": 1723075199999, "quote_volume": 814820.79286707, "trades": 8824, "taker_buy_base": 18921003758.0, "taker_buy_quote": 384874.91044061 }, { "timestamp": 1723075200000, "datetime": "2024-08-08T00:00:00", "open": 1.904e-05, "high": 2.181e-05, "low": 1.852e-05, "close": 2.168e-05, "volume": 34843749379.0, "close_time": 1723161599999, "quote_volume": 716745.43942941, "trades": 6626, "taker_buy_base": 17601518354.0, "taker_buy_quote": 363212.94766455 }, { "timestamp": 1723161600000, "datetime": "2024-08-09T00:00:00", "open": 2.174e-05, "high": 2.175e-05, "low": 1.996e-05, "close": 2.081e-05, "volume": 62143101895.0, "close_time": 1723247999999, "quote_volume": 1276009.18706676, "trades": 6904, "taker_buy_base": 47586244815.0, "taker_buy_quote": 975534.12567017 }, { "timestamp": 1723248000000, "datetime": "2024-08-10T00:00:00", "open": 2.074e-05, "high": 2.119e-05, "low": 2.026e-05, "close": 2.043e-05, "volume": 10183600824.0, "close_time": 1723334399999, "quote_volume": 209738.32272965, "trades": 2454, "taker_buy_base": 5385627050.0, "taker_buy_quote": 110982.46027343 }, { "timestamp": 1723334400000, "datetime": "2024-08-11T00:00:00", "open": 2.043e-05, "high": 2.116e-05, "low": 1.875e-05, "close": 1.882e-05, "volume": 27922518454.0, "close_time": 1723420799999, "quote_volume": 565221.42020962, "trades": 6467, "taker_buy_base": 9484651057.0, "taker_buy_quote": 190113.52640186 }, { "timestamp": 1723420800000, "datetime": "2024-08-12T00:00:00", "open": 1.881e-05, "high": 2.044e-05, "low": 1.879e-05, "close": 2.001e-05, "volume": 16714665908.0, "close_time": 1723507199999, "quote_volume": 329839.55822061, "trades": 3757, "taker_buy_base": 7348535421.0, "taker_buy_quote": 145054.48802567 }, { "timestamp": 1723507200000, "datetime": "2024-08-13T00:00:00", "open": 1.998e-05, "high": 2.022e-05, "low": 1.926e-05, "close": 1.981e-05, "volume": 11259859511.0, "close_time": 1723593599999, "quote_volume": 222070.63802467, "trades": 3452, "taker_buy_base": 5259848953.0, "taker_buy_quote": 103875.93098636 }, { "timestamp": 1723593600000, "datetime": "2024-08-14T00:00:00", "open": 1.978e-05, "high": 2.034e-05, "low": 1.895e-05, "close": 1.927e-05, "volume": 17464672942.0, "close_time": 1723679999999, "quote_volume": 340481.82477329, "trades": 3658, "taker_buy_base": 8777436390.0, "taker_buy_quote": 171239.61317132 }, { "timestamp": 1723680000000, "datetime": "2024-08-15T00:00:00", "open": 1.921e-05, "high": 1.974e-05, "low": 1.805e-05, "close": 1.861e-05, "volume": 23868853897.0, "close_time": 1723766399999, "quote_volume": 446187.20772888, "trades": 3384, "taker_buy_base": 11703280391.0, "taker_buy_quote": 218204.57659265 }, { "timestamp": 1723766400000, "datetime": "2024-08-16T00:00:00", "open": 1.854e-05, "high": 1.88e-05, "low": 1.718e-05, "close": 1.756e-05, "volume": 14178779674.0, "close_time": 1723852799999, "quote_volume": 255082.00061533, "trades": 2743, "taker_buy_base": 6653296378.0, "taker_buy_quote": 119680.9578543 }, { "timestamp": 1723852800000, "datetime": "2024-08-17T00:00:00", "open": 1.752e-05, "high": 1.81e-05, "low": 1.733e-05, "close": 1.792e-05, "volume": 8343136130.0, "close_time": 1723939199999, "quote_volume": 147176.52401262, "trades": 1173, "taker_buy_base": 3978691662.0, "taker_buy_quote": 70512.27556495 }, { "timestamp": 1723939200000, "datetime": "2024-08-18T00:00:00", "open": 1.795e-05, "high": 1.834e-05, "low": 1.765e-05, "close": 1.765e-05, "volume": 10867979131.0, "close_time": 1724025599999, "quote_volume": 195764.61176115, "trades": 1867, "taker_buy_base": 4969770422.0, "taker_buy_quote": 90184.05404628 }, { "timestamp": 1724025600000, "datetime": "2024-08-19T00:00:00", "open": 1.767e-05, "high": 1.789e-05, "low": 1.701e-05, "close": 1.785e-05, "volume": 14991642388.0, "close_time": 1724111999999, "quote_volume": 261501.75798095, "trades": 1912, "taker_buy_base": 6019923823.0, "taker_buy_quote": 105339.27259624 }, { "timestamp": 1724112000000, "datetime": "2024-08-20T00:00:00", "open": 1.779e-05, "high": 1.907e-05, "low": 1.768e-05, "close": 1.817e-05, "volume": 16680541923.0, "close_time": 1724198399999, "quote_volume": 307044.55708178, "trades": 2454, "taker_buy_base": 8812295555.0, "taker_buy_quote": 162161.50117103 }, { "timestamp": 1724198400000, "datetime": "2024-08-21T00:00:00", "open": 1.817e-05, "high": 1.889e-05, "low": 1.77e-05, "close": 1.856e-05, "volume": 14665531045.0, "close_time": 1724284799999, "quote_volume": 269100.64323608, "trades": 1921, "taker_buy_base": 6673340356.0, "taker_buy_quote": 122616.90152323 }, { "timestamp": 1724284800000, "datetime": "2024-08-22T00:00:00", "open": 1.859e-05, "high": 1.926e-05, "low": 1.827e-05, "close": 1.899e-05, "volume": 14791424909.0, "close_time": 1724371199999, "quote_volume": 278681.72611405, "trades": 1698, "taker_buy_base": 8336784047.0, "taker_buy_quote": 157117.81217337 }, { "timestamp": 1724371200000, "datetime": "2024-08-23T00:00:00", "open": 1.897e-05, "high": 2.104e-05, "low": 1.877e-05, "close": 2.074e-05, "volume": 26802895440.0, "close_time": 1724457599999, "quote_volume": 533156.51481779, "trades": 3951, "taker_buy_base": 13262678586.0, "taker_buy_quote": 263585.22110042 }, { "timestamp": 1724457600000, "datetime": "2024-08-24T00:00:00", "open": 2.075e-05, "high": 2.326e-05, "low": 2.039e-05, "close": 2.202e-05, "volume": 30491926514.0, "close_time": 1724543999999, "quote_volume": 665239.74294017, "trades": 5704, "taker_buy_base": 15638360663.0, "taker_buy_quote": 340747.09853909 }, { "timestamp": 1724544000000, "datetime": "2024-08-25T00:00:00", "open": 2.195e-05, "high": 2.195e-05, "low": 2.021e-05, "close": 2.107e-05, "volume": 18474380708.0, "close_time": 1724630399999, "quote_volume": 387026.17096861, "trades": 3181, "taker_buy_base": 8611033297.0, "taker_buy_quote": 180623.33732792 }, { "timestamp": 1724630400000, "datetime": "2024-08-26T00:00:00", "open": 2.113e-05, "high": 2.132e-05, "low": 1.963e-05, "close": 1.968e-05, "volume": 11896241285.0, "close_time": 1724716799999, "quote_volume": 242547.38363701, "trades": 3340, "taker_buy_base": 5355437902.0, "taker_buy_quote": 109456.89951216 }, { "timestamp": 1724716800000, "datetime": "2024-08-27T00:00:00", "open": 1.969e-05, "high": 2.03e-05, "low": 1.795e-05, "close": 1.827e-05, "volume": 18994239197.0, "close_time": 1724803199999, "quote_volume": 368254.32306861, "trades": 3906, "taker_buy_base": 8078718328.0, "taker_buy_quote": 157308.67702807 }, { "timestamp": 1724803200000, "datetime": "2024-08-28T00:00:00", "open": 1.824e-05, "high": 1.884e-05, "low": 1.765e-05, "close": 1.811e-05, "volume": 12156809737.0, "close_time": 1724889599999, "quote_volume": 222077.58688622, "trades": 2906, "taker_buy_base": 6340456951.0, "taker_buy_quote": 116102.49540326 }, { "timestamp": 1724889600000, "datetime": "2024-08-29T00:00:00", "open": 1.81e-05, "high": 1.9e-05, "low": 1.776e-05, "close": 1.807e-05, "volume": 10278689648.0, "close_time": 1724975999999, "quote_volume": 190173.18397383, "trades": 2403, "taker_buy_base": 6286110264.0, "taker_buy_quote": 116276.52559834 }, { "timestamp": 1724976000000, "datetime": "2024-08-30T00:00:00", "open": 1.801e-05, "high": 1.82e-05, "low": 1.687e-05, "close": 1.774e-05, "volume": 17553199897.0, "close_time": 1725062399999, "quote_volume": 310112.44030591, "trades": 2423, "taker_buy_base": 8210225475.0, "taker_buy_quote": 145435.01189116 }, { "timestamp": 1725062400000, "datetime": "2024-08-31T00:00:00", "open": 1.774e-05, "high": 1.797e-05, "low": 1.711e-05, "close": 1.733e-05, "volume": 9199296826.0, "close_time": 1725148799999, "quote_volume": 161074.59896036, "trades": 1513, "taker_buy_base": 5413707991.0, "taker_buy_quote": 94902.8139156 }, { "timestamp": 1725148800000, "datetime": "2024-09-01T00:00:00", "open": 1.73e-05, "high": 1.736e-05, "low": 1.634e-05, "close": 1.651e-05, "volume": 9143738758.0, "close_time": 1725235199999, "quote_volume": 154094.75809969, "trades": 1314, "taker_buy_base": 2607644143.0, "taker_buy_quote": 43936.21553927 }, { "timestamp": 1725235200000, "datetime": "2024-09-02T00:00:00", "open": 1.642e-05, "high": 1.763e-05, "low": 1.636e-05, "close": 1.748e-05, "volume": 15754816048.0, "close_time": 1725321599999, "quote_volume": 267132.11052502, "trades": 1717, "taker_buy_base": 7232182821.0, "taker_buy_quote": 122582.77762489 }, { "timestamp": 1725321600000, "datetime": "2024-09-03T00:00:00", "open": 1.752e-05, "high": 1.807e-05, "low": 1.655e-05, "close": 1.655e-05, "volume": 9012915531.0, "close_time": 1725407999999, "quote_volume": 156360.83738876, "trades": 1147, "taker_buy_base": 3929827379.0, "taker_buy_quote": 68527.37686822 }, { "timestamp": 1725408000000, "datetime": "2024-09-04T00:00:00", "open": 1.658e-05, "high": 1.732e-05, "low": 1.56e-05, "close": 1.685e-05, "volume": 21812190987.0, "close_time": 1725494399999, "quote_volume": 362456.15459655, "trades": 2074, "taker_buy_base": 10818139432.0, "taker_buy_quote": 180335.31643218 }, { "timestamp": 1725494400000, "datetime": "2024-09-05T00:00:00", "open": 1.685e-05, "high": 1.709e-05, "low": 1.581e-05, "close": 1.581e-05, "volume": 17542177598.0, "close_time": 1725580799999, "quote_volume": 288233.6927262, "trades": 2056, "taker_buy_base": 7259598454.0, "taker_buy_quote": 119131.49855291 }, { "timestamp": 1725580800000, "datetime": "2024-09-06T00:00:00", "open": 1.581e-05, "high": 1.664e-05, "low": 1.503e-05, "close": 1.58e-05, "volume": 29374276929.0, "close_time": 1725667199999, "quote_volume": 465212.63942766, "trades": 3699, "taker_buy_base": 13783300626.0, "taker_buy_quote": 218185.67108609 }, { "timestamp": 1725667200000, "datetime": "2024-09-07T00:00:00", "open": 1.584e-05, "high": 1.636e-05, "low": 1.568e-05, "close": 1.591e-05, "volume": 14236612116.0, "close_time": 1725753599999, "quote_volume": 228701.81515913, "trades": 2347, "taker_buy_base": 6956752339.0, "taker_buy_quote": 111828.13560408 }, { "timestamp": 1725753600000, "datetime": "2024-09-08T00:00:00", "open": 1.592e-05, "high": 1.674e-05, "low": 1.585e-05, "close": 1.64e-05, "volume": 14745897977.0, "close_time": 1725839999999, "quote_volume": 239834.98585137, "trades": 2870, "taker_buy_base": 6218256854.0, "taker_buy_quote": 100978.65961951 }, { "timestamp": 1725840000000, "datetime": "2024-09-09T00:00:00", "open": 1.643e-05, "high": 1.767e-05, "low": 1.614e-05, "close": 1.719e-05, "volume": 15923063002.0, "close_time": 1725926399999, "quote_volume": 266797.60161941, "trades": 2908, "taker_buy_base": 7898268265.0, "taker_buy_quote": 132101.9963159 }, { "timestamp": 1725926400000, "datetime": "2024-09-10T00:00:00", "open": 1.718e-05, "high": 1.768e-05, "low": 1.707e-05, "close": 1.725e-05, "volume": 29802255707.0, "close_time": 1726012799999, "quote_volume": 516837.48768036, "trades": 2341, "taker_buy_base": 14046209411.0, "taker_buy_quote": 243380.81927405 }, { "timestamp": 1726012800000, "datetime": "2024-09-11T00:00:00", "open": 1.726e-05, "high": 1.728e-05, "low": 1.609e-05, "close": 1.659e-05, "volume": 48604964731.0, "close_time": 1726099199999, "quote_volume": 808218.29323634, "trades": 4436, "taker_buy_base": 22214800215.0, "taker_buy_quote": 369921.99218316 }, { "timestamp": 1726099200000, "datetime": "2024-09-12T00:00:00", "open": 1.661e-05, "high": 1.734e-05, "low": 1.66e-05, "close": 1.708e-05, "volume": 42399618109.0, "close_time": 1726185599999, "quote_volume": 718998.91892837, "trades": 3525, "taker_buy_base": 20245892037.0, "taker_buy_quote": 343402.01653355 }, { "timestamp": 1726185600000, "datetime": "2024-09-13T00:00:00", "open": 1.709e-05, "high": 1.789e-05, "low": 1.673e-05, "close": 1.767e-05, "volume": 36709779214.0, "close_time": 1726271999999, "quote_volume": 629518.73647133, "trades": 3878, "taker_buy_base": 17741849253.0, "taker_buy_quote": 304124.27846978 }, { "timestamp": 1726272000000, "datetime": "2024-09-14T00:00:00", "open": 1.769e-05, "high": 1.771e-05, "low": 1.701e-05, "close": 1.715e-05, "volume": 22566633415.0, "close_time": 1726358399999, "quote_volume": 390862.4210145, "trades": 2676, "taker_buy_base": 11118920373.0, "taker_buy_quote": 192640.10756866 }, { "timestamp": 1726358400000, "datetime": "2024-09-15T00:00:00", "open": 1.717e-05, "high": 1.745e-05, "low": 1.632e-05, "close": 1.649e-05, "volume": 22704331498.0, "close_time": 1726444799999, "quote_volume": 386164.40100865, "trades": 3507, "taker_buy_base": 11635957847.0, "taker_buy_quote": 197996.70815761 }, { "timestamp": 1726444800000, "datetime": "2024-09-16T00:00:00", "open": 1.646e-05, "high": 1.675e-05, "low": 1.601e-05, "close": 1.617e-05, "volume": 15761897787.0, "close_time": 1726531199999, "quote_volume": 258111.40500553, "trades": 1390, "taker_buy_base": 7651452946.0, "taker_buy_quote": 125512.2594256 }, { "timestamp": 1726531200000, "datetime": "2024-09-17T00:00:00", "open": 1.618e-05, "high": 1.69e-05, "low": 1.59e-05, "close": 1.651e-05, "volume": 9511281134.0, "close_time": 1726617599999, "quote_volume": 156777.21721412, "trades": 1148, "taker_buy_base": 4549371676.0, "taker_buy_quote": 74974.40564819 }, { "timestamp": 1726617600000, "datetime": "2024-09-18T00:00:00", "open": 1.653e-05, "high": 1.69e-05, "low": 1.574e-05, "close": 1.69e-05, "volume": 15211345889.0, "close_time": 1726703999999, "quote_volume": 247957.49532472, "trades": 1535, "taker_buy_base": 7362374658.0, "taker_buy_quote": 120217.4749693 }, { "timestamp": 1726704000000, "datetime": "2024-09-19T00:00:00", "open": 1.695e-05, "high": 1.839e-05, "low": 1.68e-05, "close": 1.762e-05, "volume": 27017731838.0, "close_time": 1726790399999, "quote_volume": 474041.92876853, "trades": 2552, "taker_buy_base": 14602657461.0, "taker_buy_quote": 256285.58560179 }, { "timestamp": 1726790400000, "datetime": "2024-09-20T00:00:00", "open": 1.773e-05, "high": 1.866e-05, "low": 1.728e-05, "close": 1.827e-05, "volume": 19794464021.0, "close_time": 1726876799999, "quote_volume": 359283.38349734, "trades": 1862, "taker_buy_base": 9985693738.0, "taker_buy_quote": 181506.53419743 }, { "timestamp": 1726876800000, "datetime": "2024-09-21T00:00:00", "open": 1.828e-05, "high": 1.857e-05, "low": 1.76e-05, "close": 1.846e-05, "volume": 13726903427.0, "close_time": 1726963199999, "quote_volume": 249731.33879051, "trades": 1578, "taker_buy_base": 7154108187.0, "taker_buy_quote": 130380.66523027 }, { "timestamp": 1726963200000, "datetime": "2024-09-22T00:00:00", "open": 1.837e-05, "high": 1.837e-05, "low": 1.663e-05, "close": 1.714e-05, "volume": 11909620793.0, "close_time": 1727049599999, "quote_volume": 207802.24588569, "trades": 1849, "taker_buy_base": 4613717360.0, "taker_buy_quote": 80401.58382335 }, { "timestamp": 1727049600000, "datetime": "2024-09-23T00:00:00", "open": 1.712e-05, "high": 1.778e-05, "low": 1.68e-05, "close": 1.763e-05, "volume": 20311766651.0, "close_time": 1727135999999, "quote_volume": 354225.59024993, "trades": 2449, "taker_buy_base": 11037585349.0, "taker_buy_quote": 192661.34953224 }, { "timestamp": 1727136000000, "datetime": "2024-09-24T00:00:00", "open": 1.764e-05, "high": 1.875e-05, "low": 1.719e-05, "close": 1.852e-05, "volume": 20471790436.0, "close_time": 1727222399999, "quote_volume": 369843.04177804, "trades": 2778, "taker_buy_base": 10528981133.0, "taker_buy_quote": 190415.92154214 }, { "timestamp": 1727222400000, "datetime": "2024-09-25T00:00:00", "open": 1.856e-05, "high": 1.951e-05, "low": 1.838e-05, "close": 1.856e-05, "volume": 26625321491.0, "close_time": 1727308799999, "quote_volume": 504203.10313425, "trades": 3803, "taker_buy_base": 13120138476.0, "taker_buy_quote": 248861.37734628 }, { "timestamp": 1727308800000, "datetime": "2024-09-26T00:00:00", "open": 1.856e-05, "high": 2.107e-05, "low": 1.817e-05, "close": 2.096e-05, "volume": 44218025225.0, "close_time": 1727395199999, "quote_volume": 879706.65768928, "trades": 5010, "taker_buy_base": 20847033295.0, "taker_buy_quote": 414950.25134831 }, { "timestamp": 1727395200000, "datetime": "2024-09-27T00:00:00", "open": 2.095e-05, "high": 2.452e-05, "low": 2.089e-05, "close": 2.318e-05, "volume": 77051892770.0, "close_time": 1727481599999, "quote_volume": 1752589.85347256, "trades": 8732, "taker_buy_base": 38211899426.0, "taker_buy_quote": 871279.89217913 }, { "timestamp": 1727481600000, "datetime": "2024-09-28T00:00:00", "open": 2.319e-05, "high": 2.45e-05, "low": 2.183e-05, "close": 2.4e-05, "volume": 44796471551.0, "close_time": 1727567999999, "quote_volume": 1048707.35139053, "trades": 5146, "taker_buy_base": 23062512691.0, "taker_buy_quote": 540013.06993684 }, { "timestamp": 1727568000000, "datetime": "2024-09-29T00:00:00", "open": 2.403e-05, "high": 2.486e-05, "low": 2.254e-05, "close": 2.294e-05, "volume": 39443155979.0, "close_time": 1727654399999, "quote_volume": 923258.64429522, "trades": 5767, "taker_buy_base": 20285607116.0, "taker_buy_quote": 475165.76365641 }, { "timestamp": 1727654400000, "datetime": "2024-09-30T00:00:00", "open": 2.295e-05, "high": 2.544e-05, "low": 2.237e-05, "close": 2.388e-05, "volume": 78056306833.0, "close_time": 1727740799999, "quote_volume": 1886521.47341273, "trades": 10405, "taker_buy_base": 37905067314.0, "taker_buy_quote": 917046.12385901 }, { "timestamp": 1727740800000, "datetime": "2024-10-01T00:00:00", "open": 2.384e-05, "high": 2.621e-05, "low": 2.17e-05, "close": 2.386e-05, "volume": 88139056417.0, "close_time": 1727827199999, "quote_volume": 2154822.77760179, "trades": 10280, "taker_buy_base": 42250481632.0, "taker_buy_quote": 1033841.98305559 }, { "timestamp": 1727827200000, "datetime": "2024-10-02T00:00:00", "open": 2.386e-05, "high": 2.566e-05, "low": 2.053e-05, "close": 2.199e-05, "volume": 78267716040.0, "close_time": 1727913599999, "quote_volume": 1808886.11873218, "trades": 7780, "taker_buy_base": 38883760437.0, "taker_buy_quote": 895297.39580021 }, { "timestamp": 1727913600000, "datetime": "2024-10-03T00:00:00", "open": 2.199e-05, "high": 2.323e-05, "low": 1.933e-05, "close": 1.982e-05, "volume": 56869655955.0, "close_time": 1727999999999, "quote_volume": 1197388.63185289, "trades": 5742, "taker_buy_base": 24971675934.0, "taker_buy_quote": 525631.83099252 }, { "timestamp": 1728000000000, "datetime": "2024-10-04T00:00:00", "open": 1.982e-05, "high": 2.22e-05, "low": 1.969e-05, "close": 2.153e-05, "volume": 54005210933.0, "close_time": 1728086399999, "quote_volume": 1139661.19610843, "trades": 5393, "taker_buy_base": 29626399195.0, "taker_buy_quote": 624527.64577283 }, { "timestamp": 1728086400000, "datetime": "2024-10-05T00:00:00", "open": 2.152e-05, "high": 2.182e-05, "low": 2.024e-05, "close": 2.057e-05, "volume": 19970394156.0, "close_time": 1728172799999, "quote_volume": 421373.00298227, "trades": 2459, "taker_buy_base": 11038378376.0, "taker_buy_quote": 233194.87547531 }, { "timestamp": 1728172800000, "datetime": "2024-10-06T00:00:00", "open": 2.058e-05, "high": 2.213e-05, "low": 2.036e-05, "close": 2.191e-05, "volume": 22266885362.0, "close_time": 1728259199999, "quote_volume": 476573.96931215, "trades": 2620, "taker_buy_base": 8547966198.0, "taker_buy_quote": 182380.74486118 }, { "timestamp": 1728259200000, "datetime": "2024-10-07T00:00:00", "open": 2.188e-05, "high": 2.339e-05, "low": 2.113e-05, "close": 2.119e-05, "volume": 40665657509.0, "close_time": 1728345599999, "quote_volume": 909827.63705243, "trades": 4768, "taker_buy_base": 19900453429.0, "taker_buy_quote": 444741.04237634 }, { "timestamp": 1728345600000, "datetime": "2024-10-08T00:00:00", "open": 2.121e-05, "high": 2.157e-05, "low": 2.055e-05, "close": 2.095e-05, "volume": 21471023641.0, "close_time": 1728431999999, "quote_volume": 451788.09129056, "trades": 2632, "taker_buy_base": 11829988526.0, "taker_buy_quote": 249139.65693829 }, { "timestamp": 1728432000000, "datetime": "2024-10-09T00:00:00", "open": 2.099e-05, "high": 2.133e-05, "low": 1.965e-05, "close": 1.984e-05, "volume": 25919674103.0, "close_time": 1728518399999, "quote_volume": 531704.05466746, "trades": 3951, "taker_buy_base": 13191971421.0, "taker_buy_quote": 270964.88870959 }, { "timestamp": 1728518400000, "datetime": "2024-10-10T00:00:00", "open": 1.985e-05, "high": 2.028e-05, "low": 1.914e-05, "close": 2.026e-05, "volume": 33256188748.0, "close_time": 1728604799999, "quote_volume": 656860.64624118, "trades": 5038, "taker_buy_base": 17059963097.0, "taker_buy_quote": 337348.38269329 }, { "timestamp": 1728604800000, "datetime": "2024-10-11T00:00:00", "open": 2.027e-05, "high": 2.179e-05, "low": 2.011e-05, "close": 2.155e-05, "volume": 35084927836.0, "close_time": 1728691199999, "quote_volume": 740082.73394811, "trades": 5218, "taker_buy_base": 16631241304.0, "taker_buy_quote": 350867.73209768 }, { "timestamp": 1728691200000, "datetime": "2024-10-12T00:00:00", "open": 2.156e-05, "high": 2.237e-05, "low": 2.135e-05, "close": 2.173e-05, "volume": 23802247368.0, "close_time": 1728777599999, "quote_volume": 521387.30354214, "trades": 4079, "taker_buy_base": 11128914352.0, "taker_buy_quote": 243681.62461299 }, { "timestamp": 1728777600000, "datetime": "2024-10-13T00:00:00", "open": 2.174e-05, "high": 2.19e-05, "low": 2.064e-05, "close": 2.107e-05, "volume": 20616257687.0, "close_time": 1728863999999, "quote_volume": 438462.64098348, "trades": 6114, "taker_buy_base": 11609605458.0, "taker_buy_quote": 246714.72265972 }, { "timestamp": 1728864000000, "datetime": "2024-10-14T00:00:00", "open": 2.107e-05, "high": 2.349e-05, "low": 2.068e-05, "close": 2.322e-05, "volume": 37331423305.0, "close_time": 1728950399999, "quote_volume": 840852.18979704, "trades": 5499, "taker_buy_base": 16496061780.0, "taker_buy_quote": 371125.93377558 }, { "timestamp": 1728950400000, "datetime": "2024-10-15T00:00:00", "open": 2.324e-05, "high": 2.389e-05, "low": 2.182e-05, "close": 2.247e-05, "volume": 34049258371.0, "close_time": 1729036799999, "quote_volume": 771768.18576536, "trades": 4813, "taker_buy_base": 16099850957.0, "taker_buy_quote": 365083.16844982 }, { "timestamp": 1729036800000, "datetime": "2024-10-16T00:00:00", "open": 2.25e-05, "high": 2.524e-05, "low": 2.18e-05, "close": 2.441e-05, "volume": 63705579154.0, "close_time": 1729123199999, "quote_volume": 1503093.47232234, "trades": 10428, "taker_buy_base": 28697933190.0, "taker_buy_quote": 677381.24072612 }, { "timestamp": 1729123200000, "datetime": "2024-10-17T00:00:00", "open": 2.443e-05, "high": 2.485e-05, "low": 2.219e-05, "close": 2.24e-05, "volume": 47305582705.0, "close_time": 1729209599999, "quote_volume": 1109629.38674512, "trades": 9549, "taker_buy_base": 21130888689.0, "taker_buy_quote": 492009.21583014 }, { "timestamp": 1729209600000, "datetime": "2024-10-18T00:00:00", "open": 2.242e-05, "high": 2.406e-05, "low": 2.242e-05, "close": 2.36e-05, "volume": 64342684958.0, "close_time": 1729295999999, "quote_volume": 1489901.19808361, "trades": 6804, "taker_buy_base": 33419200261.0, "taker_buy_quote": 775896.48161575 }, { "timestamp": 1729296000000, "datetime": "2024-10-19T00:00:00", "open": 2.36e-05, "high": 2.47e-05, "low": 2.302e-05, "close": 2.35e-05, "volume": 20988614830.0, "close_time": 1729382399999, "quote_volume": 497895.89544311, "trades": 5028, "taker_buy_base": 11234332668.0, "taker_buy_quote": 266333.77652774 }, { "timestamp": 1729382400000, "datetime": "2024-10-20T00:00:00", "open": 2.353e-05, "high": 2.432e-05, "low": 2.275e-05, "close": 2.422e-05, "volume": 20621182327.0, "close_time": 1729468799999, "quote_volume": 481428.23018305, "trades": 5194, "taker_buy_base": 10410483088.0, "taker_buy_quote": 243387.4266548 }, { "timestamp": 1729468800000, "datetime": "2024-10-21T00:00:00", "open": 2.422e-05, "high": 2.508e-05, "low": 2.3e-05, "close": 2.338e-05, "volume": 38538997641.0, "close_time": 1729555199999, "quote_volume": 922708.84798905, "trades": 5789, "taker_buy_base": 20327978539.0, "taker_buy_quote": 486693.96001976 }, { "timestamp": 1729555200000, "datetime": "2024-10-22T00:00:00", "open": 2.338e-05, "high": 2.499e-05, "low": 2.248e-05, "close": 2.275e-05, "volume": 33618179852.0, "close_time": 1729641599999, "quote_volume": 795464.49024893, "trades": 7516, "taker_buy_base": 20287045093.0, "taker_buy_quote": 481262.1078258 }, { "timestamp": 1729641600000, "datetime": "2024-10-23T00:00:00", "open": 2.275e-05, "high": 2.285e-05, "low": 2.106e-05, "close": 2.185e-05, "volume": 20391166723.0, "close_time": 1729727999999, "quote_volume": 448088.38904678, "trades": 5709, "taker_buy_base": 10291201760.0, "taker_buy_quote": 226268.20742397 }, { "timestamp": 1729728000000, "datetime": "2024-10-24T00:00:00", "open": 2.184e-05, "high": 2.31e-05, "low": 2.179e-05, "close": 2.292e-05, "volume": 17193576770.0, "close_time": 1729814399999, "quote_volume": 388472.69864423, "trades": 3254, "taker_buy_base": 7497013326.0, "taker_buy_quote": 169134.95088302 }, { "timestamp": 1729814400000, "datetime": "2024-10-25T00:00:00", "open": 2.295e-05, "high": 2.32e-05, "low": 1.9e-05, "close": 2.052e-05, "volume": 20461266564.0, "close_time": 1729900799999, "quote_volume": 443213.07916562, "trades": 3718, "taker_buy_base": 9318174188.0, "taker_buy_quote": 203066.57919345 }, { "timestamp": 1729900800000, "datetime": "2024-10-26T00:00:00", "open": 2.046e-05, "high": 2.143e-05, "low": 1.999e-05, "close": 2.112e-05, "volume": 10486362188.0, "close_time": 1729987199999, "quote_volume": 219128.52479912, "trades": 1888, "taker_buy_base": 6413341798.0, "taker_buy_quote": 133825.65614203 }, { "timestamp": 1729987200000, "datetime": "2024-10-27T00:00:00", "open": 2.102e-05, "high": 2.161e-05, "low": 2.077e-05, "close": 2.135e-05, "volume": 12560227663.0, "close_time": 1730073599999, "quote_volume": 267547.17939846, "trades": 1603, "taker_buy_base": 4343543161.0, "taker_buy_quote": 92392.88049795 }, { "timestamp": 1730073600000, "datetime": "2024-10-28T00:00:00", "open": 2.136e-05, "high": 2.183e-05, "low": 2e-05, "close": 2.122e-05, "volume": 26653852363.0, "close_time": 1730159999999, "quote_volume": 556819.01376616, "trades": 4087, "taker_buy_base": 15653124868.0, "taker_buy_quote": 326541.44236763 }, { "timestamp": 1730160000000, "datetime": "2024-10-29T00:00:00", "open": 2.122e-05, "high": 2.266e-05, "low": 2.114e-05, "close": 2.187e-05, "volume": 23974533157.0, "close_time": 1730246399999, "quote_volume": 526189.36228511, "trades": 3106, "taker_buy_base": 11077615841.0, "taker_buy_quote": 243012.91971607 }, { "timestamp": 1730246400000, "datetime": "2024-10-30T00:00:00", "open": 2.185e-05, "high": 2.258e-05, "low": 2.104e-05, "close": 2.11e-05, "volume": 18222164477.0, "close_time": 1730332799999, "quote_volume": 395062.02446477, "trades": 2629, "taker_buy_base": 10277300901.0, "taker_buy_quote": 222304.6193595 }, { "timestamp": 1730332800000, "datetime": "2024-10-31T00:00:00", "open": 2.115e-05, "high": 2.12e-05, "low": 1.992e-05, "close": 2.016e-05, "volume": 13492662923.0, "close_time": 1730419199999, "quote_volume": 277982.58478553, "trades": 2331, "taker_buy_base": 7643326844.0, "taker_buy_quote": 157737.95338088 }, { "timestamp": 1730419200000, "datetime": "2024-11-01T00:00:00", "open": 2.017e-05, "high": 2.046e-05, "low": 1.89e-05, "close": 1.924e-05, "volume": 13352369686.0, "close_time": 1730505599999, "quote_volume": 262328.27349099, "trades": 2006, "taker_buy_base": 7144834286.0, "taker_buy_quote": 140640.41973657 }, { "timestamp": 1730505600000, "datetime": "2024-11-02T00:00:00", "open": 1.92e-05, "high": 1.954e-05, "low": 1.867e-05, "close": 1.899e-05, "volume": 10879971479.0, "close_time": 1730591999999, "quote_volume": 207476.93600322, "trades": 1396, "taker_buy_base": 5817048406.0, "taker_buy_quote": 110994.4032546 }, { "timestamp": 1730592000000, "datetime": "2024-11-03T00:00:00", "open": 1.897e-05, "high": 1.899e-05, "low": 1.708e-05, "close": 1.798e-05, "volume": 44098695647.0, "close_time": 1730678399999, "quote_volume": 782245.74840876, "trades": 3621, "taker_buy_base": 26743579392.0, "taker_buy_quote": 474774.74128747 }, { "timestamp": 1730678400000, "datetime": "2024-11-04T00:00:00", "open": 1.8e-05, "high": 1.836e-05, "low": 1.717e-05, "close": 1.781e-05, "volume": 21337144691.0, "close_time": 1730764799999, "quote_volume": 380329.3456786, "trades": 1694, "taker_buy_base": 12778274670.0, "taker_buy_quote": 227349.91752366 }, { "timestamp": 1730764800000, "datetime": "2024-11-05T00:00:00", "open": 1.782e-05, "high": 1.986e-05, "low": 1.782e-05, "close": 1.92e-05, "volume": 28502786490.0, "close_time": 1730851199999, "quote_volume": 541968.07383425, "trades": 3030, "taker_buy_base": 12847963529.0, "taker_buy_quote": 244890.91225333 }, { "timestamp": 1730851200000, "datetime": "2024-11-06T00:00:00", "open": 1.921e-05, "high": 2.295e-05, "low": 1.921e-05, "close": 2.264e-05, "volume": 56118041029.0, "close_time": 1730937599999, "quote_volume": 1221215.80860292, "trades": 6781, "taker_buy_base": 24828064304.0, "taker_buy_quote": 540862.37957581 }, { "timestamp": 1730937600000, "datetime": "2024-11-07T00:00:00", "open": 2.255e-05, "high": 2.339e-05, "low": 2.162e-05, "close": 2.268e-05, "volume": 32876463892.0, "close_time": 1731023999999, "quote_volume": 735969.04842122, "trades": 4573, "taker_buy_base": 17747768929.0, "taker_buy_quote": 396724.2943866 }, { "timestamp": 1731024000000, "datetime": "2024-11-08T00:00:00", "open": 2.272e-05, "high": 2.318e-05, "low": 2.135e-05, "close": 2.194e-05, "volume": 26524756832.0, "close_time": 1731110399999, "quote_volume": 589993.90132327, "trades": 5264, "taker_buy_base": 14565021231.0, "taker_buy_quote": 323745.54491952 }, { "timestamp": 1731110400000, "datetime": "2024-11-09T00:00:00", "open": 2.193e-05, "high": 2.263e-05, "low": 2.139e-05, "close": 2.24e-05, "volume": 26166517067.0, "close_time": 1731196799999, "quote_volume": 578526.78064845, "trades": 3733, "taker_buy_base": 13511769632.0, "taker_buy_quote": 298804.7808801 }, { "timestamp": 1731196800000, "datetime": "2024-11-10T00:00:00", "open": 2.232e-05, "high": 2.893e-05, "low": 2.216e-05, "close": 2.547e-05, "volume": 97929588497.0, "close_time": 1731283199999, "quote_volume": 2462312.10573155, "trades": 12527, "taker_buy_base": 48988322948.0, "taker_buy_quote": 1231451.35270829 }, { "timestamp": 1731283200000, "datetime": "2024-11-11T00:00:00", "open": 2.547e-05, "high": 2.76e-05, "low": 2.466e-05, "close": 2.675e-05, "volume": 81136856453.0, "close_time": 1731369599999, "quote_volume": 2132884.10313349, "trades": 12279, "taker_buy_base": 41548187427.0, "taker_buy_quote": 1094277.91364892 }, { "timestamp": 1731369600000, "datetime": "2024-11-12T00:00:00", "open": 2.674e-05, "high": 4.024e-05, "low": 2.516e-05, "close": 3.738e-05, "volume": 224438561330.0, "close_time": 1731455999999, "quote_volume": 7326994.82743702, "trades": 37695, "taker_buy_base": 110830936336.0, "taker_buy_quote": 3611928.36520251 }, { "timestamp": 1731456000000, "datetime": "2024-11-13T00:00:00", "open": 3.741e-05, "high": 4.261e-05, "low": 3.105e-05, "close": 3.754e-05, "volume": 262388746034.0, "close_time": 1731542399999, "quote_volume": 9651301.25422597, "trades": 41533, "taker_buy_base": 128748995962.0, "taker_buy_quote": 4745776.50769149 }, { "timestamp": 1731542400000, "datetime": "2024-11-14T00:00:00", "open": 3.757e-05, "high": 4.417e-05, "low": 3.47e-05, "close": 3.553e-05, "volume": 177478428339.0, "close_time": 1731628799999, "quote_volume": 6928112.47381807, "trades": 35448, "taker_buy_base": 89231192177.0, "taker_buy_quote": 3486344.49434562 }, { "timestamp": 1731628800000, "datetime": "2024-11-15T00:00:00", "open": 3.559e-05, "high": 4.92e-05, "low": 3.307e-05, "close": 4.52e-05, "volume": 146328493719.0, "close_time": 1731715199999, "quote_volume": 5898362.9146759, "trades": 33605, "taker_buy_base": 73936045991.0, "taker_buy_quote": 3001168.98576747 }, { "timestamp": 1731715200000, "datetime": "2024-11-16T00:00:00", "open": 4.52e-05, "high": 4.881e-05, "low": 3.854e-05, "close": 4.742e-05, "volume": 132624247378.0, "close_time": 1731801599999, "quote_volume": 5769563.99671363, "trades": 33360, "taker_buy_base": 60495199692.0, "taker_buy_quote": 2629439.26088786 }, { "timestamp": 1731801600000, "datetime": "2024-11-17T00:00:00", "open": 4.749e-05, "high": 5.668e-05, "low": 4.426e-05, "close": 5.113e-05, "volume": 224958484491.0, "close_time": 1731887999999, "quote_volume": 11513286.50688139, "trades": 68991, "taker_buy_base": 110917063750.0, "taker_buy_quote": 5662565.6437945 }, { "timestamp": 1731888000000, "datetime": "2024-11-18T00:00:00", "open": 5.129e-05, "high": 5.39e-05, "low": 4.546e-05, "close": 4.816e-05, "volume": 153553023864.0, "close_time": 1731974399999, "quote_volume": 7677699.99971883, "trades": 62389, "taker_buy_base": 75386758989.0, "taker_buy_quote": 3773360.16510992 }, { "timestamp": 1731974400000, "datetime": "2024-11-19T00:00:00", "open": 4.822e-05, "high": 5.77e-05, "low": 4.781e-05, "close": 5.232e-05, "volume": 236974969463.0, "close_time": 1732060799999, "quote_volume": 12662118.06257359, "trades": 66456, "taker_buy_base": 110862126018.0, "taker_buy_quote": 5915768.97683755 }, { "timestamp": 1732060800000, "datetime": "2024-11-20T00:00:00", "open": 5.229e-05, "high": 6.216e-05, "low": 4.796e-05, "close": 4.949e-05, "volume": 251055067793.0, "close_time": 1732147199999, "quote_volume": 13559616.56128264, "trades": 62615, "taker_buy_base": 122376883787.0, "taker_buy_quote": 6628297.28797624 }, { "timestamp": 1732147200000, "datetime": "2024-11-21T00:00:00", "open": 4.948e-05, "high": 5.447e-05, "low": 4.659e-05, "close": 5.37e-05, "volume": 166291495556.0, "close_time": 1732233599999, "quote_volume": 8521169.22374937, "trades": 47292, "taker_buy_base": 86973067804.0, "taker_buy_quote": 4464808.55337795 }, { "timestamp": 1732233600000, "datetime": "2024-11-22T00:00:00", "open": 5.374e-05, "high": 5.399e-05, "low": 4.8e-05, "close": 4.959e-05, "volume": 74584837782.0, "close_time": 1732319999999, "quote_volume": 3776570.1734958, "trades": 22281, "taker_buy_base": 35804798198.0, "taker_buy_quote": 1816011.48726344 }, { "timestamp": 1732320000000, "datetime": "2024-11-23T00:00:00", "open": 4.96e-05, "high": 5.305e-05, "low": 4.651e-05, "close": 4.771e-05, "volume": 79615508702.0, "close_time": 1732406399999, "quote_volume": 3957813.23512395, "trades": 15144, "taker_buy_base": 39967862777.0, "taker_buy_quote": 1993907.88086875 }, { "timestamp": 1732406400000, "datetime": "2024-11-24T00:00:00", "open": 4.765e-05, "high": 4.95e-05, "low": 4.26e-05, "close": 4.788e-05, "volume": 80923029720.0, "close_time": 1732492799999, "quote_volume": 3756876.30383267, "trades": 14656, "taker_buy_base": 40343847532.0, "taker_buy_quote": 1870690.77320205 }, { "timestamp": 1732492800000, "datetime": "2024-11-25T00:00:00", "open": 4.787e-05, "high": 4.891e-05, "low": 4.203e-05, "close": 4.336e-05, "volume": 57969748656.0, "close_time": 1732579199999, "quote_volume": 2651792.73545481, "trades": 12569, "taker_buy_base": 29876463694.0, "taker_buy_quote": 1370035.84832445 }, { "timestamp": 1732579200000, "datetime": "2024-11-26T00:00:00", "open": 4.34e-05, "high": 4.463e-05, "low": 3.985e-05, "close": 4.259e-05, "volume": 53327607738.0, "close_time": 1732665599999, "quote_volume": 2234241.8212625, "trades": 12379, "taker_buy_base": 27000905104.0, "taker_buy_quote": 1132227.63193193 }, { "timestamp": 1732665600000, "datetime": "2024-11-27T00:00:00", "open": 4.238e-05, "high": 4.496e-05, "low": 4.104e-05, "close": 4.385e-05, "volume": 32532389751.0, "close_time": 1732751999999, "quote_volume": 1405235.29277417, "trades": 7146, "taker_buy_base": 15684601975.0, "taker_buy_quote": 676461.43995493 }, { "timestamp": 1732752000000, "datetime": "2024-11-28T00:00:00", "open": 4.388e-05, "high": 4.598e-05, "low": 4.202e-05, "close": 4.295e-05, "volume": 29745650390.0, "close_time": 1732838399999, "quote_volume": 1288683.2711831, "trades": 5661, "taker_buy_base": 13690230465.0, "taker_buy_quote": 593198.61220434 }, { "timestamp": 1732838400000, "datetime": "2024-11-29T00:00:00", "open": 4.294e-05, "high": 4.98e-05, "low": 4.274e-05, "close": 4.666e-05, "volume": 44925651170.0, "close_time": 1732924799999, "quote_volume": 2068272.22849059, "trades": 9641, "taker_buy_base": 25873421270.0, "taker_buy_quote": 1188519.82206729 }, { "timestamp": 1732924800000, "datetime": "2024-11-30T00:00:00", "open": 4.662e-05, "high": 4.665e-05, "low": 4.474e-05, "close": 4.492e-05, "volume": 25075909989.0, "close_time": 1733011199999, "quote_volume": 1143297.55754027, "trades": 5102, "taker_buy_base": 9818049688.0, "taker_buy_quote": 447464.77681936 }, { "timestamp": 1733011200000, "datetime": "2024-12-01T00:00:00", "open": 4.49e-05, "high": 4.86e-05, "low": 4.416e-05, "close": 4.615e-05, "volume": 28931466093.0, "close_time": 1733097599999, "quote_volume": 1340446.89336529, "trades": 6914, "taker_buy_base": 14897852571.0, "taker_buy_quote": 692797.47175217 }, { "timestamp": 1733097600000, "datetime": "2024-12-02T00:00:00", "open": 4.592e-05, "high": 4.659e-05, "low": 4.111e-05, "close": 4.283e-05, "volume": 36645923242.0, "close_time": 1733183999999, "quote_volume": 1572206.13959794, "trades": 9849, "taker_buy_base": 20976928174.0, "taker_buy_quote": 901830.58534363 }, { "timestamp": 1733184000000, "datetime": "2024-12-03T00:00:00", "open": 4.284e-05, "high": 4.389e-05, "low": 3.392e-05, "close": 4.16e-05, "volume": 47631493235.0, "close_time": 1733270399999, "quote_volume": 1980654.84701306, "trades": 8111, "taker_buy_base": 23507140513.0, "taker_buy_quote": 982671.39342798 }, { "timestamp": 1733270400000, "datetime": "2024-12-04T00:00:00", "open": 4.161e-05, "high": 4.342e-05, "low": 3.993e-05, "close": 4.234e-05, "volume": 40534399620.0, "close_time": 1733356799999, "quote_volume": 1704276.26366879, "trades": 8510, "taker_buy_base": 22458469074.0, "taker_buy_quote": 944812.47962799 }, { "timestamp": 1733356800000, "datetime": "2024-12-05T00:00:00", "open": 4.243e-05, "high": 4.415e-05, "low": 3.988e-05, "close": 4.267e-05, "volume": 54677188568.0, "close_time": 1733443199999, "quote_volume": 2327513.45506721, "trades": 9361, "taker_buy_base": 24146266646.0, "taker_buy_quote": 1026845.18025656 }, { "timestamp": 1733443200000, "datetime": "2024-12-06T00:00:00", "open": 4.273e-05, "high": 4.523e-05, "low": 4.15e-05, "close": 4.295e-05, "volume": 41592983629.0, "close_time": 1733529599999, "quote_volume": 1804926.5930854, "trades": 8157, "taker_buy_base": 17650172143.0, "taker_buy_quote": 768232.22019746 }, { "timestamp": 1733529600000, "datetime": "2024-12-07T00:00:00", "open": 4.296e-05, "high": 4.858e-05, "low": 4.216e-05, "close": 4.655e-05, "volume": 75317038826.0, "close_time": 1733615999999, "quote_volume": 3452271.77185853, "trades": 9319, "taker_buy_base": 38032014327.0, "taker_buy_quote": 1746656.40133228 }, { "timestamp": 1733616000000, "datetime": "2024-12-08T00:00:00", "open": 4.653e-05, "high": 4.872e-05, "low": 4.455e-05, "close": 4.593e-05, "volume": 52933581984.0, "close_time": 1733702399999, "quote_volume": 2438937.69198398, "trades": 8224, "taker_buy_base": 25321836847.0, "taker_buy_quote": 1166242.58304512 }, { "timestamp": 1733702400000, "datetime": "2024-12-09T00:00:00", "open": 4.592e-05, "high": 4.644e-05, "low": 3.3e-05, "close": 3.902e-05, "volume": 94746561894.0, "close_time": 1733788799999, "quote_volume": 3900780.58486235, "trades": 16420, "taker_buy_base": 43354708330.0, "taker_buy_quote": 1784629.90989971 }, { "timestamp": 1733788800000, "datetime": "2024-12-10T00:00:00", "open": 3.9e-05, "high": 4.01e-05, "low": 3.253e-05, "close": 3.587e-05, "volume": 82926972159.0, "close_time": 1733875199999, "quote_volume": 3003666.61376766, "trades": 10293, "taker_buy_base": 39075708925.0, "taker_buy_quote": 1422640.33593376 }, { "timestamp": 1733875200000, "datetime": "2024-12-11T00:00:00", "open": 3.585e-05, "high": 4.024e-05, "low": 3.404e-05, "close": 3.928e-05, "volume": 101124913596.0, "close_time": 1733961599999, "quote_volume": 3849181.44436128, "trades": 10403, "taker_buy_base": 53141671050.0, "taker_buy_quote": 2019294.9084873 }, { "timestamp": 1733961600000, "datetime": "2024-12-12T00:00:00", "open": 3.942e-05, "high": 4.086e-05, "low": 3.748e-05, "close": 3.79e-05, "volume": 67041741507.0, "close_time": 1734047999999, "quote_volume": 2642300.0136388, "trades": 9027, "taker_buy_base": 32848653947.0, "taker_buy_quote": 1293885.38957678 }, { "timestamp": 1734048000000, "datetime": "2024-12-13T00:00:00", "open": 3.781e-05, "high": 4.049e-05, "low": 3.691e-05, "close": 3.885e-05, "volume": 23550734169.0, "close_time": 1734134399999, "quote_volume": 910117.75786281, "trades": 7893, "taker_buy_base": 11543796136.0, "taker_buy_quote": 446219.12936618 }, { "timestamp": 1734134400000, "datetime": "2024-12-14T00:00:00", "open": 3.88e-05, "high": 3.931e-05, "low": 3.562e-05, "close": 3.648e-05, "volume": 21991993249.0, "close_time": 1734220799999, "quote_volume": 820818.9746799, "trades": 4690, "taker_buy_base": 12667944167.0, "taker_buy_quote": 474713.61840019 }, { "timestamp": 1734220800000, "datetime": "2024-12-15T00:00:00", "open": 3.642e-05, "high": 3.708e-05, "low": 3.43e-05, "close": 3.677e-05, "volume": 21327731891.0, "close_time": 1734307199999, "quote_volume": 766223.83537081, "trades": 5139, "taker_buy_base": 9446834695.0, "taker_buy_quote": 339374.99243795 }, { "timestamp": 1734307200000, "datetime": "2024-12-16T00:00:00", "open": 3.684e-05, "high": 3.803e-05, "low": 3.442e-05, "close": 3.691e-05, "volume": 48541738298.0, "close_time": 1734393599999, "quote_volume": 1773121.82328228, "trades": 7227, "taker_buy_base": 23543306544.0, "taker_buy_quote": 859481.43196143 }, { "timestamp": 1734393600000, "datetime": "2024-12-17T00:00:00", "open": 3.68e-05, "high": 3.946e-05, "low": 3.547e-05, "close": 3.599e-05, "volume": 71387932778.0, "close_time": 1734479999999, "quote_volume": 2676029.92232193, "trades": 10746, "taker_buy_base": 30432729834.0, "taker_buy_quote": 1138043.23259106 }, { "timestamp": 1734480000000, "datetime": "2024-12-18T00:00:00", "open": 3.6e-05, "high": 3.669e-05, "low": 2.865e-05, "close": 3.109e-05, "volume": 51699958585.0, "close_time": 1734566399999, "quote_volume": 1730130.27715367, "trades": 10900, "taker_buy_base": 21504082820.0, "taker_buy_quote": 718459.12912846 }, { "timestamp": 1734566400000, "datetime": "2024-12-19T00:00:00", "open": 3.115e-05, "high": 3.146e-05, "low": 2.661e-05, "close": 2.939e-05, "volume": 100292550925.0, "close_time": 1734652799999, "quote_volume": 2968885.69725114, "trades": 14270, "taker_buy_base": 50138954574.0, "taker_buy_quote": 1491155.55532379 }, { "timestamp": 1734652800000, "datetime": "2024-12-20T00:00:00", "open": 2.938e-05, "high": 3.475e-05, "low": 2.484e-05, "close": 3.343e-05, "volume": 129589859543.0, "close_time": 1734739199999, "quote_volume": 3863326.67329217, "trades": 12497, "taker_buy_base": 60392111000.0, "taker_buy_quote": 1789993.00041742 }, { "timestamp": 1734739200000, "datetime": "2024-12-21T00:00:00", "open": 3.352e-05, "high": 3.498e-05, "low": 2.95e-05, "close": 2.997e-05, "volume": 99370717888.0, "close_time": 1734825599999, "quote_volume": 3219358.72667571, "trades": 10078, "taker_buy_base": 48282645177.0, "taker_buy_quote": 1559264.02980476 }, { "timestamp": 1734825600000, "datetime": "2024-12-22T00:00:00", "open": 3e-05, "high": 3.28e-05, "low": 2.943e-05, "close": 3.126e-05, "volume": 75944621485.0, "close_time": 1734911999999, "quote_volume": 2370526.97499513, "trades": 8394, "taker_buy_base": 40137835076.0, "taker_buy_quote": 1253090.90516297 }, { "timestamp": 1734912000000, "datetime": "2024-12-23T00:00:00", "open": 3.125e-05, "high": 3.299e-05, "low": 3.017e-05, "close": 3.241e-05, "volume": 43167441870.0, "close_time": 1734998399999, "quote_volume": 1362031.14851772, "trades": 6290, "taker_buy_base": 21898484582.0, "taker_buy_quote": 690685.10126705 }, { "timestamp": 1734998400000, "datetime": "2024-12-24T00:00:00", "open": 3.242e-05, "high": 3.391e-05, "low": 3.106e-05, "close": 3.337e-05, "volume": 48254933040.0, "close_time": 1735084799999, "quote_volume": 1571544.2193157, "trades": 5346, "taker_buy_base": 24147673436.0, "taker_buy_quote": 786688.73677054 }, { "timestamp": 1735084800000, "datetime": "2024-12-25T00:00:00", "open": 3.342e-05, "high": 3.447e-05, "low": 3.242e-05, "close": 3.283e-05, "volume": 46814610406.0, "close_time": 1735171199999, "quote_volume": 1558166.31778306, "trades": 6002, "taker_buy_base": 25073675929.0, "taker_buy_quote": 834119.79717503 }, { "timestamp": 1735171200000, "datetime": "2024-12-26T00:00:00", "open": 3.277e-05, "high": 3.35e-05, "low": 3.009e-05, "close": 3.042e-05, "volume": 52751610166.0, "close_time": 1735257599999, "quote_volume": 1672197.32781697, "trades": 5650, "taker_buy_base": 30480808842.0, "taker_buy_quote": 967247.49689544 }, { "timestamp": 1735257600000, "datetime": "2024-12-27T00:00:00", "open": 3.037e-05, "high": 3.408e-05, "low": 2.989e-05, "close": 3.202e-05, "volume": 70075350518.0, "close_time": 1735343999999, "quote_volume": 2264549.01986766, "trades": 5730, "taker_buy_base": 32476765080.0, "taker_buy_quote": 1048866.89158114 }, { "timestamp": 1735344000000, "datetime": "2024-12-28T00:00:00", "open": 3.203e-05, "high": 3.341e-05, "low": 3.112e-05, "close": 3.267e-05, "volume": 40550516247.0, "close_time": 1735430399999, "quote_volume": 1315950.50287699, "trades": 4101, "taker_buy_base": 22074206424.0, "taker_buy_quote": 715868.77834968 }, { "timestamp": 1735430400000, "datetime": "2024-12-29T00:00:00", "open": 3.268e-05, "high": 3.272e-05, "low": 3.054e-05, "close": 3.079e-05, "volume": 24500882076.0, "close_time": 1735516799999, "quote_volume": 772487.47512438, "trades": 2233, "taker_buy_base": 13241333671.0, "taker_buy_quote": 417413.84281715 }, { "timestamp": 1735516800000, "datetime": "2024-12-30T00:00:00", "open": 3.078e-05, "high": 3.304e-05, "low": 3.012e-05, "close": 3.096e-05, "volume": 47986459096.0, "close_time": 1735603199999, "quote_volume": 1511144.3545537, "trades": 5277, "taker_buy_base": 25380686848.0, "taker_buy_quote": 797034.10262944 }, { "timestamp": 1735603200000, "datetime": "2024-12-31T00:00:00", "open": 3.089e-05, "high": 3.217e-05, "low": 2.958e-05, "close": 3.055e-05, "volume": 51136463975.0, "close_time": 1735689599999, "quote_volume": 1587377.75028056, "trades": 5291, "taker_buy_base": 27315324838.0, "taker_buy_quote": 846981.3871285 }, { "timestamp": 1735689600000, "datetime": "2025-01-01T00:00:00", "open": 3.047e-05, "high": 3.083e-05, "low": 2.888e-05, "close": 2.964e-05, "volume": 77364291010.0, "close_time": 1735775999999, "quote_volume": 2299642.98411046, "trades": 5604, "taker_buy_base": 49020219876.0, "taker_buy_quote": 1458118.23660659 }, { "timestamp": 1735776000000, "datetime": "2025-01-02T00:00:00", "open": 2.963e-05, "high": 3.274e-05, "low": 2.957e-05, "close": 3.18e-05, "volume": 97138904356.0, "close_time": 1735862399999, "quote_volume": 3064823.03043657, "trades": 5735, "taker_buy_base": 48243594374.0, "taker_buy_quote": 1519027.52228504 }, { "timestamp": 1735862400000, "datetime": "2025-01-03T00:00:00", "open": 3.175e-05, "high": 3.687e-05, "low": 3.101e-05, "close": 3.605e-05, "volume": 156143792092.0, "close_time": 1735948799999, "quote_volume": 5393294.60754343, "trades": 9915, "taker_buy_base": 69091703666.0, "taker_buy_quote": 2379787.26249519 }, { "timestamp": 1735948800000, "datetime": "2025-01-04T00:00:00", "open": 3.604e-05, "high": 3.655e-05, "low": 3.441e-05, "close": 3.56e-05, "volume": 60091448127.0, "close_time": 1736035199999, "quote_volume": 2124600.83930729, "trades": 4077, "taker_buy_base": 28724260774.0, "taker_buy_quote": 1015097.65936045 }, { "timestamp": 1736035200000, "datetime": "2025-01-05T00:00:00", "open": 3.566e-05, "high": 3.635e-05, "low": 3.345e-05, "close": 3.437e-05, "volume": 53604186374.0, "close_time": 1736121599999, "quote_volume": 1853296.11086815, "trades": 4065, "taker_buy_base": 27175609397.0, "taker_buy_quote": 939947.18042591 }, { "timestamp": 1736121600000, "datetime": "2025-01-06T00:00:00", "open": 3.439e-05, "high": 3.622e-05, "low": 3.338e-05, "close": 3.525e-05, "volume": 94694927363.0, "close_time": 1736207999999, "quote_volume": 3305724.32356663, "trades": 6754, "taker_buy_base": 41231806447.0, "taker_buy_quote": 1437360.27557964 }, { "timestamp": 1736208000000, "datetime": "2025-01-07T00:00:00", "open": 3.525e-05, "high": 3.555e-05, "low": 3.069e-05, "close": 3.086e-05, "volume": 93233745016.0, "close_time": 1736294399999, "quote_volume": 3050222.64706174, "trades": 8022, "taker_buy_base": 50916562301.0, "taker_buy_quote": 1660548.82514621 }, { "timestamp": 1736294400000, "datetime": "2025-01-08T00:00:00", "open": 3.085e-05, "high": 3.115e-05, "low": 2.724e-05, "close": 2.882e-05, "volume": 98105356296.0, "close_time": 1736380799999, "quote_volume": 2850099.20083218, "trades": 7203, "taker_buy_base": 59245331519.0, "taker_buy_quote": 1724715.29291674 }, { "timestamp": 1736380800000, "datetime": "2025-01-09T00:00:00", "open": 2.883e-05, "high": 2.932e-05, "low": 2.68e-05, "close": 2.718e-05, "volume": 66489633639.0, "close_time": 1736467199999, "quote_volume": 1850778.67864723, "trades": 6320, "taker_buy_base": 37196122329.0, "taker_buy_quote": 1033363.51756041 }, { "timestamp": 1736467200000, "datetime": "2025-01-10T00:00:00", "open": 2.725e-05, "high": 2.864e-05, "low": 2.695e-05, "close": 2.766e-05, "volume": 73946216706.0, "close_time": 1736553599999, "quote_volume": 2055044.48584825, "trades": 4704, "taker_buy_base": 39230396665.0, "taker_buy_quote": 1091019.51860786 }, { "timestamp": 1736553600000, "datetime": "2025-01-11T00:00:00", "open": 2.765e-05, "high": 2.903e-05, "low": 2.738e-05, "close": 2.809e-05, "volume": 47992261560.0, "close_time": 1736639999999, "quote_volume": 1350309.1986146, "trades": 4101, "taker_buy_base": 21524107404.0, "taker_buy_quote": 603910.82579796 }, { "timestamp": 1736640000000, "datetime": "2025-01-12T00:00:00", "open": 2.81e-05, "high": 2.825e-05, "low": 2.71e-05, "close": 2.753e-05, "volume": 34640098649.0, "close_time": 1736726399999, "quote_volume": 961492.9007207, "trades": 2684, "taker_buy_base": 14469685082.0, "taker_buy_quote": 401245.7117632 }, { "timestamp": 1736726400000, "datetime": "2025-01-13T00:00:00", "open": 2.747e-05, "high": 2.832e-05, "low": 2.429e-05, "close": 2.623e-05, "volume": 92664539578.0, "close_time": 1736812799999, "quote_volume": 2395383.59601133, "trades": 5866, "taker_buy_base": 45938230192.0, "taker_buy_quote": 1186040.06292622 }, { "timestamp": 1736812800000, "datetime": "2025-01-14T00:00:00", "open": 2.626e-05, "high": 2.775e-05, "low": 2.603e-05, "close": 2.727e-05, "volume": 49653118965.0, "close_time": 1736899199999, "quote_volume": 1342345.49630935, "trades": 3183, "taker_buy_base": 23156162363.0, "taker_buy_quote": 625999.40957824 }, { "timestamp": 1736899200000, "datetime": "2025-01-15T00:00:00", "open": 2.736e-05, "high": 2.937e-05, "low": 2.644e-05, "close": 2.921e-05, "volume": 65349266641.0, "close_time": 1736985599999, "quote_volume": 1832053.07221462, "trades": 3711, "taker_buy_base": 34492198677.0, "taker_buy_quote": 964957.21882274 }, { "timestamp": 1736985600000, "datetime": "2025-01-16T00:00:00", "open": 2.934e-05, "high": 3.012e-05, "low": 2.774e-05, "close": 2.841e-05, "volume": 71053919752.0, "close_time": 1737071999999, "quote_volume": 2051604.20866937, "trades": 3985, "taker_buy_base": 34116996289.0, "taker_buy_quote": 985529.37480598 }, { "timestamp": 1737072000000, "datetime": "2025-01-17T00:00:00", "open": 2.838e-05, "high": 3.471e-05, "low": 2.836e-05, "close": 3.33e-05, "volume": 163740158793.0, "close_time": 1737158399999, "quote_volume": 5170487.41886408, "trades": 10573, "taker_buy_base": 83374628275.0, "taker_buy_quote": 2636098.18325332 }, { "timestamp": 1737158400000, "datetime": "2025-01-18T00:00:00", "open": 3.346e-05, "high": 3.654e-05, "low": 3.068e-05, "close": 3.356e-05, "volume": 376362657164.0, "close_time": 1737244799999, "quote_volume": 12690327.09162637, "trades": 24130, "taker_buy_base": 182117709969.0, "taker_buy_quote": 6146652.33578653 }, { "timestamp": 1737244800000, "datetime": "2025-01-19T00:00:00", "open": 3.353e-05, "high": 3.983e-05, "low": 3.153e-05, "close": 3.243e-05, "volume": 388877216409.0, "close_time": 1737331199999, "quote_volume": 13583235.36093782, "trades": 33711, "taker_buy_base": 184129694496.0, "taker_buy_quote": 6418598.82308923 }, { "timestamp": 1737331200000, "datetime": "2025-01-20T00:00:00", "open": 3.245e-05, "high": 3.559e-05, "low": 2.81e-05, "close": 2.979e-05, "volume": 386214062909.0, "close_time": 1737417599999, "quote_volume": 12220102.24439641, "trades": 28275, "taker_buy_base": 194884345094.0, "taker_buy_quote": 6151697.5664587 }, { "timestamp": 1737417600000, "datetime": "2025-01-21T00:00:00", "open": 2.976e-05, "high": 3.559e-05, "low": 2.813e-05, "close": 3.233e-05, "volume": 331570807530.0, "close_time": 1737503999999, "quote_volume": 10688605.15377748, "trades": 22327, "taker_buy_base": 162137495124.0, "taker_buy_quote": 5208435.18227155 }, { "timestamp": 1737504000000, "datetime": "2025-01-22T00:00:00", "open": 3.236e-05, "high": 3.4e-05, "low": 3.146e-05, "close": 3.21e-05, "volume": 220907968429.0, "close_time": 1737590399999, "quote_volume": 7206512.95986636, "trades": 16738, "taker_buy_base": 110931890128.0, "taker_buy_quote": 3617653.02582576 }, { "timestamp": 1737590400000, "datetime": "2025-01-23T00:00:00", "open": 3.206e-05, "high": 3.237e-05, "low": 2.985e-05, "close": 3.124e-05, "volume": 91812862812.0, "close_time": 1737676799999, "quote_volume": 2843977.31088175, "trades": 9458, "taker_buy_base": 46619606294.0, "taker_buy_quote": 1445382.11992018 }, { "timestamp": 1737676800000, "datetime": "2025-01-24T00:00:00", "open": 3.125e-05, "high": 3.26e-05, "low": 2.943e-05, "close": 2.97e-05, "volume": 54215928822.0, "close_time": 1737763199999, "quote_volume": 1673008.27112019, "trades": 7544, "taker_buy_base": 27583232982.0, "taker_buy_quote": 850599.14182345 }, { "timestamp": 1737763200000, "datetime": "2025-01-25T00:00:00", "open": 2.961e-05, "high": 3.032e-05, "low": 2.891e-05, "close": 2.93e-05, "volume": 30155213679.0, "close_time": 1737849599999, "quote_volume": 894438.05323713, "trades": 3772, "taker_buy_base": 15671627062.0, "taker_buy_quote": 465177.68579383 }, { "timestamp": 1737849600000, "datetime": "2025-01-26T00:00:00", "open": 2.93e-05, "high": 2.961e-05, "low": 2.718e-05, "close": 2.723e-05, "volume": 29954543879.0, "close_time": 1737935999999, "quote_volume": 854899.51926695, "trades": 3184, "taker_buy_base": 15031716749.0, "taker_buy_quote": 429622.92923991 }, { "timestamp": 1737936000000, "datetime": "2025-01-27T00:00:00", "open": 2.719e-05, "high": 2.733e-05, "low": 2.424e-05, "close": 2.618e-05, "volume": 111117111643.0, "close_time": 1738022399999, "quote_volume": 2834231.7067137, "trades": 7902, "taker_buy_base": 56074129970.0, "taker_buy_quote": 1430718.26944623 }, { "timestamp": 1738022400000, "datetime": "2025-01-28T00:00:00", "open": 2.616e-05, "high": 2.682e-05, "low": 2.281e-05, "close": 2.292e-05, "volume": 67476475072.0, "close_time": 1738108799999, "quote_volume": 1666647.23819267, "trades": 6882, "taker_buy_base": 35229662865.0, "taker_buy_quote": 864295.93788545 }, { "timestamp": 1738108800000, "datetime": "2025-01-29T00:00:00", "open": 2.293e-05, "high": 2.607e-05, "low": 2.266e-05, "close": 2.437e-05, "volume": 108819568645.0, "close_time": 1738195199999, "quote_volume": 2681470.89695631, "trades": 11485, "taker_buy_base": 53634687037.0, "taker_buy_quote": 1323165.51360135 }, { "timestamp": 1738195200000, "datetime": "2025-01-30T00:00:00", "open": 2.44e-05, "high": 2.646e-05, "low": 2.394e-05, "close": 2.492e-05, "volume": 74300941111.0, "close_time": 1738281599999, "quote_volume": 1884348.91338043, "trades": 7128, "taker_buy_base": 33961708019.0, "taker_buy_quote": 862229.71345954 }, { "timestamp": 1738281600000, "datetime": "2025-01-31T00:00:00", "open": 2.49e-05, "high": 2.654e-05, "low": 2.443e-05, "close": 2.481e-05, "volume": 58448915059.0, "close_time": 1738367999999, "quote_volume": 1474173.88357054, "trades": 6313, "taker_buy_base": 28278663409.0, "taker_buy_quote": 714574.26572092 }, { "timestamp": 1738368000000, "datetime": "2025-02-01T00:00:00", "open": 2.47e-05, "high": 2.565e-05, "low": 2.171e-05, "close": 2.203e-05, "volume": 87751897613.0, "close_time": 1738454399999, "quote_volume": 2013701.57749443, "trades": 6743, "taker_buy_base": 38658715473.0, "taker_buy_quote": 886558.74801862 }, { "timestamp": 1738454400000, "datetime": "2025-02-02T00:00:00", "open": 2.195e-05, "high": 2.253e-05, "low": 1.81e-05, "close": 1.922e-05, "volume": 164994885367.0, "close_time": 1738540799999, "quote_volume": 3419781.05727337, "trades": 10588, "taker_buy_base": 68328660868.0, "taker_buy_quote": 1405845.86000143 }, { "timestamp": 1738540800000, "datetime": "2025-02-03T00:00:00", "open": 1.921e-05, "high": 2.075e-05, "low": 1.413e-05, "close": 2.007e-05, "volume": 238852545084.0, "close_time": 1738627199999, "quote_volume": 4216004.10501959, "trades": 13087, "taker_buy_base": 117766858162.0, "taker_buy_quote": 2086483.37434434 }, { "timestamp": 1738627200000, "datetime": "2025-02-04T00:00:00", "open": 2.004e-05, "high": 2.027e-05, "low": 1.768e-05, "close": 1.837e-05, "volume": 86171478861.0, "close_time": 1738713599999, "quote_volume": 1597062.80759711, "trades": 4533, "taker_buy_base": 44019316843.0, "taker_buy_quote": 816426.08551835 }, { "timestamp": 1738713600000, "datetime": "2025-02-05T00:00:00", "open": 1.829e-05, "high": 1.886e-05, "low": 1.733e-05, "close": 1.755e-05, "volume": 46074261710.0, "close_time": 1738799999999, "quote_volume": 836857.0699674, "trades": 3394, "taker_buy_base": 22484905017.0, "taker_buy_quote": 409433.61298473 }, { "timestamp": 1738800000000, "datetime": "2025-02-06T00:00:00", "open": 1.763e-05, "high": 1.848e-05, "low": 1.651e-05, "close": 1.677e-05, "volume": 66696474165.0, "close_time": 1738886399999, "quote_volume": 1168074.4912071, "trades": 5267, "taker_buy_base": 31027464723.0, "taker_buy_quote": 542843.98587657 }, { "timestamp": 1738886400000, "datetime": "2025-02-07T00:00:00", "open": 1.676e-05, "high": 1.819e-05, "low": 1.598e-05, "close": 1.665e-05, "volume": 70019903159.0, "close_time": 1738972799999, "quote_volume": 1212547.46579831, "trades": 5516, "taker_buy_base": 37753329161.0, "taker_buy_quote": 655668.95300258 }, { "timestamp": 1738972800000, "datetime": "2025-02-08T00:00:00", "open": 1.664e-05, "high": 1.79e-05, "low": 1.656e-05, "close": 1.772e-05, "volume": 33963591158.0, "close_time": 1739059199999, "quote_volume": 582019.98823362, "trades": 2937, "taker_buy_base": 19617205516.0, "taker_buy_quote": 336383.62361297 }, { "timestamp": 1739059200000, "datetime": "2025-02-09T00:00:00", "open": 1.77e-05, "high": 1.854e-05, "low": 1.64e-05, "close": 1.729e-05, "volume": 38243466909.0, "close_time": 1739145599999, "quote_volume": 671964.72558572, "trades": 3780, "taker_buy_base": 21874134636.0, "taker_buy_quote": 385007.57536031 }, { "timestamp": 1739145600000, "datetime": "2025-02-10T00:00:00", "open": 1.724e-05, "high": 1.812e-05, "low": 1.658e-05, "close": 1.753e-05, "volume": 37399464607.0, "close_time": 1739231999999, "quote_volume": 653717.91906942, "trades": 2888, "taker_buy_base": 17627811175.0, "taker_buy_quote": 307827.5161239 }, { "timestamp": 1739232000000, "datetime": "2025-02-11T00:00:00", "open": 1.754e-05, "high": 1.928e-05, "low": 1.718e-05, "close": 1.764e-05, "volume": 55928648770.0, "close_time": 1739318399999, "quote_volume": 1017890.26748057, "trades": 4729, "taker_buy_base": 29551368213.0, "taker_buy_quote": 538376.77858734 }, { "timestamp": 1739318400000, "datetime": "2025-02-12T00:00:00", "open": 1.762e-05, "high": 1.852e-05, "low": 1.663e-05, "close": 1.822e-05, "volume": 61629598128.0, "close_time": 1739404799999, "quote_volume": 1079459.8440124, "trades": 5085, "taker_buy_base": 30365781163.0, "taker_buy_quote": 533035.09573547 }, { "timestamp": 1739404800000, "datetime": "2025-02-13T00:00:00", "open": 1.825e-05, "high": 1.834e-05, "low": 1.722e-05, "close": 1.754e-05, "volume": 20077641294.0, "close_time": 1739491199999, "quote_volume": 355141.7530309, "trades": 2154, "taker_buy_base": 12059341116.0, "taker_buy_quote": 213585.41146222 }, { "timestamp": 1739491200000, "datetime": "2025-02-14T00:00:00", "open": 1.755e-05, "high": 1.971e-05, "low": 1.75e-05, "close": 1.858e-05, "volume": 90668047029.0, "close_time": 1739577599999, "quote_volume": 1711621.64317297, "trades": 7047, "taker_buy_base": 49464093343.0, "taker_buy_quote": 931545.09981762 }, { "timestamp": 1739577600000, "datetime": "2025-02-15T00:00:00", "open": 1.853e-05, "high": 1.892e-05, "low": 1.778e-05, "close": 1.8e-05, "volume": 25736359628.0, "close_time": 1739663999999, "quote_volume": 472719.44646216, "trades": 2362, "taker_buy_base": 14849486874.0, "taker_buy_quote": 273330.23062945 }, { "timestamp": 1739664000000, "datetime": "2025-02-16T00:00:00", "open": 1.801e-05, "high": 1.81e-05, "low": 1.725e-05, "close": 1.742e-05, "volume": 21358549849.0, "close_time": 1739750399999, "quote_volume": 378917.99104327, "trades": 2231, "taker_buy_base": 6796078088.0, "taker_buy_quote": 120258.95293487 }, { "timestamp": 1739750400000, "datetime": "2025-02-17T00:00:00", "open": 1.745e-05, "high": 1.762e-05, "low": 1.646e-05, "close": 1.673e-05, "volume": 40938159552.0, "close_time": 1739836799999, "quote_volume": 698605.8685623, "trades": 3849, "taker_buy_base": 21405015167.0, "taker_buy_quote": 365076.1859501 }, { "timestamp": 1739836800000, "datetime": "2025-02-18T00:00:00", "open": 1.671e-05, "high": 1.679e-05, "low": 1.478e-05, "close": 1.544e-05, "volume": 64537605095.0, "close_time": 1739923199999, "quote_volume": 1006019.71361367, "trades": 5286, "taker_buy_base": 30973248516.0, "taker_buy_quote": 484523.24352723 }, { "timestamp": 1739923200000, "datetime": "2025-02-19T00:00:00", "open": 1.546e-05, "high": 1.592e-05, "low": 1.522e-05, "close": 1.562e-05, "volume": 19571487076.0, "close_time": 1740009599999, "quote_volume": 305933.25742683, "trades": 1748, "taker_buy_base": 10214160021.0, "taker_buy_quote": 159517.25158743 }, { "timestamp": 1740009600000, "datetime": "2025-02-20T00:00:00", "open": 1.559e-05, "high": 1.611e-05, "low": 1.557e-05, "close": 1.605e-05, "volume": 36849611281.0, "close_time": 1740095999999, "quote_volume": 583220.11554815, "trades": 2470, "taker_buy_base": 17541960648.0, "taker_buy_quote": 277713.44729252 }, { "timestamp": 1740096000000, "datetime": "2025-02-21T00:00:00", "open": 1.608e-05, "high": 1.696e-05, "low": 1.53e-05, "close": 1.545e-05, "volume": 36587218197.0, "close_time": 1740182399999, "quote_volume": 592214.03875723, "trades": 4514, "taker_buy_base": 16200712398.0, "taker_buy_quote": 262405.56100869 }, { "timestamp": 1740182400000, "datetime": "2025-02-22T00:00:00", "open": 1.547e-05, "high": 1.648e-05, "low": 1.535e-05, "close": 1.615e-05, "volume": 28742225841.0, "close_time": 1740268799999, "quote_volume": 457102.63616848, "trades": 3232, "taker_buy_base": 11389000307.0, "taker_buy_quote": 181450.6107568 }, { "timestamp": 1740268800000, "datetime": "2025-02-23T00:00:00", "open": 1.611e-05, "high": 1.625e-05, "low": 1.556e-05, "close": 1.575e-05, "volume": 18876069758.0, "close_time": 1740355199999, "quote_volume": 299169.43418134, "trades": 2557, "taker_buy_base": 8120916869.0, "taker_buy_quote": 128850.76226974 }, { "timestamp": 1740355200000, "datetime": "2025-02-24T00:00:00", "open": 1.576e-05, "high": 1.591e-05, "low": 1.284e-05, "close": 1.315e-05, "volume": 74571912808.0, "close_time": 1740441599999, "quote_volume": 1053736.85432873, "trades": 5517, "taker_buy_base": 35605665779.0, "taker_buy_quote": 503688.44804048 }, { "timestamp": 1740441600000, "datetime": "2025-02-25T00:00:00", "open": 1.314e-05, "high": 1.36e-05, "low": 1.219e-05, "close": 1.34e-05, "volume": 87696705636.0, "close_time": 1740527999999, "quote_volume": 1130225.05505168, "trades": 4608, "taker_buy_base": 41485916345.0, "taker_buy_quote": 535996.64353902 }, { "timestamp": 1740528000000, "datetime": "2025-02-26T00:00:00", "open": 1.341e-05, "high": 1.389e-05, "low": 1.283e-05, "close": 1.336e-05, "volume": 40427256326.0, "close_time": 1740614399999, "quote_volume": 538527.09726004, "trades": 2295, "taker_buy_base": 18188598862.0, "taker_buy_quote": 243451.84390047 }, { "timestamp": 1740614400000, "datetime": "2025-02-27T00:00:00", "open": 1.337e-05, "high": 1.403e-05, "low": 1.301e-05, "close": 1.317e-05, "volume": 38752653381.0, "close_time": 1740700799999, "quote_volume": 519815.1084172, "trades": 3584, "taker_buy_base": 27832056713.0, "taker_buy_quote": 372658.45457167 }, { "timestamp": 1740700800000, "datetime": "2025-02-28T00:00:00", "open": 1.316e-05, "high": 1.395e-05, "low": 1.203e-05, "close": 1.363e-05, "volume": 71452844126.0, "close_time": 1740787199999, "quote_volume": 926962.03602428, "trades": 4499, "taker_buy_base": 42932212244.0, "taker_buy_quote": 561065.31686656 }, { "timestamp": 1740787200000, "datetime": "2025-03-01T00:00:00", "open": 1.364e-05, "high": 1.403e-05, "low": 1.306e-05, "close": 1.355e-05, "volume": 35250545480.0, "close_time": 1740873599999, "quote_volume": 476217.62551422, "trades": 2818, "taker_buy_base": 17456159784.0, "taker_buy_quote": 235882.98481033 }, { "timestamp": 1740873600000, "datetime": "2025-03-02T00:00:00", "open": 1.355e-05, "high": 1.561e-05, "low": 1.306e-05, "close": 1.561e-05, "volume": 85691856389.0, "close_time": 1740959999999, "quote_volume": 1261103.44370069, "trades": 7962, "taker_buy_base": 37692711587.0, "taker_buy_quote": 554430.58327569 }, { "timestamp": 1740960000000, "datetime": "2025-03-03T00:00:00", "open": 1.56e-05, "high": 1.567e-05, "low": 1.223e-05, "close": 1.245e-05, "volume": 59249908191.0, "close_time": 1741046399999, "quote_volume": 820421.42011453, "trades": 5034, "taker_buy_base": 25236405975.0, "taker_buy_quote": 340846.80565169 }, { "timestamp": 1741046400000, "datetime": "2025-03-04T00:00:00", "open": 1.24e-05, "high": 1.255e-05, "low": 1.091e-05, "close": 1.197e-05, "volume": 63895571235.0, "close_time": 1741132799999, "quote_volume": 751947.37423649, "trades": 3307, "taker_buy_base": 33828028296.0, "taker_buy_quote": 397638.45753999 }, { "timestamp": 1741132800000, "datetime": "2025-03-05T00:00:00", "open": 1.193e-05, "high": 1.301e-05, "low": 1.178e-05, "close": 1.232e-05, "volume": 57832372003.0, "close_time": 1741219199999, "quote_volume": 714032.04643939, "trades": 4302, "taker_buy_base": 26410488490.0, "taker_buy_quote": 326547.28646506 }, { "timestamp": 1741219200000, "datetime": "2025-03-06T00:00:00", "open": 1.234e-05, "high": 1.294e-05, "low": 1.198e-05, "close": 1.203e-05, "volume": 59016875696.0, "close_time": 1741305599999, "quote_volume": 739705.18067884, "trades": 3684, "taker_buy_base": 27722201098.0, "taker_buy_quote": 347872.44735334 }, { "timestamp": 1741305600000, "datetime": "2025-03-07T00:00:00", "open": 1.202e-05, "high": 1.291e-05, "low": 1.142e-05, "close": 1.198e-05, "volume": 63602606689.0, "close_time": 1741391999999, "quote_volume": 781688.18174137, "trades": 3311, "taker_buy_base": 31049241432.0, "taker_buy_quote": 381458.00296952 }, { "timestamp": 1741392000000, "datetime": "2025-03-08T00:00:00", "open": 1.198e-05, "high": 1.2e-05, "low": 1.147e-05, "close": 1.165e-05, "volume": 29059331206.0, "close_time": 1741478399999, "quote_volume": 341555.85567033, "trades": 1801, "taker_buy_base": 10984650414.0, "taker_buy_quote": 129244.78941372 }, { "timestamp": 1741478400000, "datetime": "2025-03-09T00:00:00", "open": 1.165e-05, "high": 1.176e-05, "low": 9.98e-06, "close": 1.009e-05, "volume": 188264037229.0, "close_time": 1741564799999, "quote_volume": 1934588.03497581, "trades": 6555, "taker_buy_base": 40334169432.0, "taker_buy_quote": 423425.35710107 }, { "timestamp": 1741564800000, "datetime": "2025-03-10T00:00:00", "open": 1.012e-05, "high": 1.109e-05, "low": 9.59e-06, "close": 9.68e-06, "volume": 153522030521.0, "close_time": 1741651199999, "quote_volume": 1582213.93107087, "trades": 6678, "taker_buy_base": 78246755254.0, "taker_buy_quote": 806398.76176739 }, { "timestamp": 1741651200000, "datetime": "2025-03-11T00:00:00", "open": 9.73e-06, "high": 1.08e-05, "low": 8.89e-06, "close": 1.042e-05, "volume": 142124052629.0, "close_time": 1741737599999, "quote_volume": 1414586.92179462, "trades": 6054, "taker_buy_base": 67553753131.0, "taker_buy_quote": 673060.48989703 }, { "timestamp": 1741737600000, "datetime": "2025-03-12T00:00:00", "open": 1.044e-05, "high": 1.095e-05, "low": 1.006e-05, "close": 1.067e-05, "volume": 184018163323.0, "close_time": 1741823999999, "quote_volume": 1904609.81970806, "trades": 6539, "taker_buy_base": 141448968745.0, "taker_buy_quote": 1459280.92013846 }, { "timestamp": 1741824000000, "datetime": "2025-03-13T00:00:00", "open": 1.071e-05, "high": 1.093e-05, "low": 1.009e-05, "close": 1.042e-05, "volume": 62904404667.0, "close_time": 1741910399999, "quote_volume": 663129.74249946, "trades": 3532, "taker_buy_base": 32047483551.0, "taker_buy_quote": 338672.53068613 }, { "timestamp": 1741910400000, "datetime": "2025-03-14T00:00:00", "open": 1.041e-05, "high": 1.136e-05, "low": 1.04e-05, "close": 1.088e-05, "volume": 47879754203.0, "close_time": 1741996799999, "quote_volume": 524816.99080403, "trades": 3306, "taker_buy_base": 25467125113.0, "taker_buy_quote": 279227.11947297 }, { "timestamp": 1741996800000, "datetime": "2025-03-15T00:00:00", "open": 1.088e-05, "high": 1.118e-05, "low": 1.082e-05, "close": 1.103e-05, "volume": 22170061622.0, "close_time": 1742083199999, "quote_volume": 243739.00467683, "trades": 1943, "taker_buy_base": 11175551451.0, "taker_buy_quote": 122940.64092513 }, { "timestamp": 1742083200000, "datetime": "2025-03-16T00:00:00", "open": 1.103e-05, "high": 1.116e-05, "low": 1.024e-05, "close": 1.036e-05, "volume": 34434825522.0, "close_time": 1742169599999, "quote_volume": 367943.78588653, "trades": 3195, "taker_buy_base": 17301001671.0, "taker_buy_quote": 185515.7575244 }, { "timestamp": 1742169600000, "datetime": "2025-03-17T00:00:00", "open": 1.038e-05, "high": 1.136e-05, "low": 1.037e-05, "close": 1.107e-05, "volume": 44290632485.0, "close_time": 1742255999999, "quote_volume": 486686.97204395, "trades": 4063, "taker_buy_base": 23118274112.0, "taker_buy_quote": 254081.47217958 }, { "timestamp": 1742256000000, "datetime": "2025-03-18T00:00:00", "open": 1.109e-05, "high": 1.109e-05, "low": 1.023e-05, "close": 1.088e-05, "volume": 42874789396.0, "close_time": 1742342399999, "quote_volume": 452408.44955966, "trades": 3407, "taker_buy_base": 19034761532.0, "taker_buy_quote": 201337.84498441 }, { "timestamp": 1742342400000, "datetime": "2025-03-19T00:00:00", "open": 1.087e-05, "high": 1.201e-05, "low": 1.071e-05, "close": 1.193e-05, "volume": 88266802063.0, "close_time": 1742428799999, "quote_volume": 975416.90085823, "trades": 6009, "taker_buy_base": 52755701296.0, "taker_buy_quote": 582609.25476543 }, { "timestamp": 1742428800000, "datetime": "2025-03-20T00:00:00", "open": 1.194e-05, "high": 1.274e-05, "low": 1.132e-05, "close": 1.164e-05, "volume": 95139751981.0, "close_time": 1742515199999, "quote_volume": 1118393.54425527, "trades": 6374, "taker_buy_base": 50365005615.0, "taker_buy_quote": 592138.54682976 }, { "timestamp": 1742515200000, "datetime": "2025-03-21T00:00:00", "open": 1.165e-05, "high": 1.266e-05, "low": 1.126e-05, "close": 1.184e-05, "volume": 84268216796.0, "close_time": 1742601599999, "quote_volume": 997020.81742, "trades": 6152, "taker_buy_base": 40197805922.0, "taker_buy_quote": 474613.63663751 }, { "timestamp": 1742601600000, "datetime": "2025-03-22T00:00:00", "open": 1.185e-05, "high": 1.302e-05, "low": 1.185e-05, "close": 1.211e-05, "volume": 77287718800.0, "close_time": 1742687999999, "quote_volume": 966409.21584479, "trades": 5365, "taker_buy_base": 35289083446.0, "taker_buy_quote": 441407.47697222 }, { "timestamp": 1742688000000, "datetime": "2025-03-23T00:00:00", "open": 1.21e-05, "high": 1.401e-05, "low": 1.201e-05, "close": 1.389e-05, "volume": 138653675259.0, "close_time": 1742774399999, "quote_volume": 1821188.63102348, "trades": 10310, "taker_buy_base": 70676803967.0, "taker_buy_quote": 929044.1615551 }, { "timestamp": 1742774400000, "datetime": "2025-03-24T00:00:00", "open": 1.389e-05, "high": 1.485e-05, "low": 1.315e-05, "close": 1.412e-05, "volume": 153752933749.0, "close_time": 1742860799999, "quote_volume": 2147560.70787409, "trades": 12689, "taker_buy_base": 79473112159.0, "taker_buy_quote": 1113094.00554268 }, { "timestamp": 1742860800000, "datetime": "2025-03-25T00:00:00", "open": 1.412e-05, "high": 1.431e-05, "low": 1.356e-05, "close": 1.402e-05, "volume": 66802715340.0, "close_time": 1742947199999, "quote_volume": 933594.86842903, "trades": 4710, "taker_buy_base": 33064353863.0, "taker_buy_quote": 462082.73731934 }, { "timestamp": 1742947200000, "datetime": "2025-03-26T00:00:00", "open": 1.405e-05, "high": 1.547e-05, "low": 1.369e-05, "close": 1.392e-05, "volume": 136071714211.0, "close_time": 1743033599999, "quote_volume": 1986339.2049193, "trades": 9466, "taker_buy_base": 69057304234.0, "taker_buy_quote": 1010660.30155743 }, { "timestamp": 1743033600000, "datetime": "2025-03-27T00:00:00", "open": 1.392e-05, "high": 1.425e-05, "low": 1.332e-05, "close": 1.359e-05, "volume": 86123264400.0, "close_time": 1743119999999, "quote_volume": 1185883.42368663, "trades": 5563, "taker_buy_base": 38381761970.0, "taker_buy_quote": 529220.36875949 }, { "timestamp": 1743120000000, "datetime": "2025-03-28T00:00:00", "open": 1.36e-05, "high": 1.384e-05, "low": 1.189e-05, "close": 1.225e-05, "volume": 119377545555.0, "close_time": 1743206399999, "quote_volume": 1512239.4877565, "trades": 7699, "taker_buy_base": 58680863100.0, "taker_buy_quote": 741125.26648645 }, { "timestamp": 1743206400000, "datetime": "2025-03-29T00:00:00", "open": 1.223e-05, "high": 1.24e-05, "low": 1.1e-05, "close": 1.133e-05, "volume": 67790717506.0, "close_time": 1743292799999, "quote_volume": 777284.4229844, "trades": 4969, "taker_buy_base": 33181861625.0, "taker_buy_quote": 379812.0122266 }, { "timestamp": 1743292800000, "datetime": "2025-03-30T00:00:00", "open": 1.134e-05, "high": 1.163e-05, "low": 1.103e-05, "close": 1.118e-05, "volume": 73275103419.0, "close_time": 1743379199999, "quote_volume": 834636.0124614, "trades": 4220, "taker_buy_base": 36598242527.0, "taker_buy_quote": 418084.27123833 }, { "timestamp": 1743379200000, "datetime": "2025-03-31T00:00:00", "open": 1.118e-05, "high": 1.139e-05, "low": 1.076e-05, "close": 1.122e-05, "volume": 89926832238.0, "close_time": 1743465599999, "quote_volume": 998113.84784401, "trades": 6495, "taker_buy_base": 41022040970.0, "taker_buy_quote": 456181.19654602 }, { "timestamp": 1743465600000, "datetime": "2025-04-01T00:00:00", "open": 1.126e-05, "high": 1.275e-05, "low": 1.119e-05, "close": 1.25e-05, "volume": 239314029816.0, "close_time": 1743551999999, "quote_volume": 2882746.56980931, "trades": 18620, "taker_buy_base": 116698972108.0, "taker_buy_quote": 1405581.68215403 }, { "timestamp": 1743552000000, "datetime": "2025-04-02T00:00:00", "open": 1.25e-05, "high": 1.298e-05, "low": 1.08e-05, "close": 1.103e-05, "volume": 585745985407.0, "close_time": 1743638399999, "quote_volume": 7084608.04361503, "trades": 43318, "taker_buy_base": 281412141624.0, "taker_buy_quote": 3409374.49423294 }, { "timestamp": 1743638400000, "datetime": "2025-04-03T00:00:00", "open": 1.104e-05, "high": 1.144e-05, "low": 1.04e-05, "close": 1.092e-05, "volume": 246745966402.0, "close_time": 1743724799999, "quote_volume": 2684285.35951427, "trades": 16786, "taker_buy_base": 112945993894.0, "taker_buy_quote": 1230370.0484764 }, { "timestamp": 1743724800000, "datetime": "2025-04-04T00:00:00", "open": 1.092e-05, "high": 1.152e-05, "low": 1.069e-05, "close": 1.137e-05, "volume": 280548393282.0, "close_time": 1743811199999, "quote_volume": 3124189.08172252, "trades": 23201, "taker_buy_base": 138837330068.0, "taker_buy_quote": 1547330.377498 }, { "timestamp": 1743811200000, "datetime": "2025-04-05T00:00:00", "open": 1.137e-05, "high": 1.153e-05, "low": 1.09e-05, "close": 1.111e-05, "volume": 127614336908.0, "close_time": 1743897599999, "quote_volume": 1420960.83208273, "trades": 13117, "taker_buy_base": 58749731564.0, "taker_buy_quote": 654551.57615161 }, { "timestamp": 1743897600000, "datetime": "2025-04-06T00:00:00", "open": 1.111e-05, "high": 1.112e-05, "low": 9.55e-06, "close": 9.82e-06, "volume": 267273367118.0, "close_time": 1743983999999, "quote_volume": 2699509.80818058, "trades": 17420, "taker_buy_base": 97060351042.0, "taker_buy_quote": 989435.8425601 }, { "timestamp": 1743984000000, "datetime": "2025-04-07T00:00:00", "open": 9.81e-06, "high": 1.068e-05, "low": 8.85e-06, "close": 1.018e-05, "volume": 503214946914.0, "close_time": 1744070399999, "quote_volume": 4914915.52501525, "trades": 31076, "taker_buy_base": 235061282745.0, "taker_buy_quote": 2302844.45966323 }, { "timestamp": 1744070400000, "datetime": "2025-04-08T00:00:00", "open": 1.017e-05, "high": 1.05e-05, "low": 9.47e-06, "close": 9.52e-06, "volume": 247236344040.0, "close_time": 1744156799999, "quote_volume": 2479997.7253892, "trades": 14943, "taker_buy_base": 116132634165.0, "taker_buy_quote": 1165614.4938548 }, { "timestamp": 1744156800000, "datetime": "2025-04-09T00:00:00", "open": 9.53e-06, "high": 1.13e-05, "low": 9.15e-06, "close": 1.109e-05, "volume": 477525408384.0, "close_time": 1744243199999, "quote_volume": 4986430.71548331, "trades": 25608, "taker_buy_base": 264581782112.0, "taker_buy_quote": 2779200.86059199 }, { "timestamp": 1744243200000, "datetime": "2025-04-10T00:00:00", "open": 1.109e-05, "high": 1.11e-05, "low": 1.031e-05, "close": 1.063e-05, "volume": 273440580585.0, "close_time": 1744329599999, "quote_volume": 2914502.08928969, "trades": 16064, "taker_buy_base": 130558956839.0, "taker_buy_quote": 1389581.13726277 }, { "timestamp": 1744329600000, "datetime": "2025-04-11T00:00:00", "open": 1.062e-05, "high": 1.319e-05, "low": 1.057e-05, "close": 1.253e-05, "volume": 579635867698.0, "close_time": 1744415999999, "quote_volume": 6910195.74147827, "trades": 37128, "taker_buy_base": 284504317800.0, "taker_buy_quote": 3383190.21493079 }, { "timestamp": 1744416000000, "datetime": "2025-04-12T00:00:00", "open": 1.253e-05, "high": 1.41e-05, "low": 1.241e-05, "close": 1.39e-05, "volume": 682273896448.0, "close_time": 1744502399999, "quote_volume": 9090023.58631561, "trades": 43631, "taker_buy_base": 292153473514.0, "taker_buy_quote": 3865150.71947504 }, { "timestamp": 1744502400000, "datetime": "2025-04-13T00:00:00", "open": 1.39e-05, "high": 1.409e-05, "low": 1.237e-05, "close": 1.257e-05, "volume": 442482672346.0, "close_time": 1744588799999, "quote_volume": 5907609.48975063, "trades": 28199, "taker_buy_base": 201424976495.0, "taker_buy_quote": 2692485.57981812 }, { "timestamp": 1744588800000, "datetime": "2025-04-14T00:00:00", "open": 1.257e-05, "high": 1.368e-05, "low": 1.254e-05, "close": 1.279e-05, "volume": 473102419301.0, "close_time": 1744675199999, "quote_volume": 6212033.29546121, "trades": 35158, "taker_buy_base": 214141159311.0, "taker_buy_quote": 2809809.0894952 }, { "timestamp": 1744675200000, "datetime": "2025-04-15T00:00:00", "open": 1.279e-05, "high": 1.338e-05, "low": 1.172e-05, "close": 1.177e-05, "volume": 445864372220.0, "close_time": 1744761599999, "quote_volume": 5633248.50838331, "trades": 32974, "taker_buy_base": 215929793078.0, "taker_buy_quote": 2733877.58379137 }, { "timestamp": 1744761600000, "datetime": "2025-04-16T00:00:00", "open": 1.176e-05, "high": 1.223e-05, "low": 1.139e-05, "close": 1.175e-05, "volume": 386027392484.0, "close_time": 1744847999999, "quote_volume": 4564265.86346858, "trades": 26811, "taker_buy_base": 180418216293.0, "taker_buy_quote": 2136509.03356001 }, { "timestamp": 1744848000000, "datetime": "2025-04-17T00:00:00", "open": 1.175e-05, "high": 1.231e-05, "low": 1.136e-05, "close": 1.179e-05, "volume": 232994395015.0, "close_time": 1744934399999, "quote_volume": 2763846.87828089, "trades": 15998, "taker_buy_base": 108850916892.0, "taker_buy_quote": 1292162.06065076 }, { "timestamp": 1744934400000, "datetime": "2025-04-18T00:00:00", "open": 1.18e-05, "high": 1.238e-05, "low": 1.177e-05, "close": 1.191e-05, "volume": 191352718617.0, "close_time": 1745020799999, "quote_volume": 2291045.83388577, "trades": 11713, "taker_buy_base": 91591796291.0, "taker_buy_quote": 1096777.89498768 }, { "timestamp": 1745020800000, "datetime": "2025-04-19T00:00:00", "open": 1.191e-05, "high": 1.259e-05, "low": 1.183e-05, "close": 1.245e-05, "volume": 224371574917.0, "close_time": 1745107199999, "quote_volume": 2751873.72748, "trades": 18250, "taker_buy_base": 112110607194.0, "taker_buy_quote": 1375682.7758192 }, { "timestamp": 1745107200000, "datetime": "2025-04-20T00:00:00", "open": 1.245e-05, "high": 1.273e-05, "low": 1.202e-05, "close": 1.23e-05, "volume": 184938720265.0, "close_time": 1745193599999, "quote_volume": 2284061.82824907, "trades": 16669, "taker_buy_base": 83628095705.0, "taker_buy_quote": 1034597.66993825 }, { "timestamp": 1745193600000, "datetime": "2025-04-21T00:00:00", "open": 1.231e-05, "high": 1.285e-05, "low": 1.211e-05, "close": 1.234e-05, "volume": 226937109244.0, "close_time": 1745279999999, "quote_volume": 2845482.69241699, "trades": 22474, "taker_buy_base": 104132820585.0, "taker_buy_quote": 1307125.49086404 }, { "timestamp": 1745280000000, "datetime": "2025-04-22T00:00:00", "open": 1.232e-05, "high": 1.53e-05, "low": 1.213e-05, "close": 1.524e-05, "volume": 594531601571.0, "close_time": 1745366399999, "quote_volume": 8253420.05165574, "trades": 73419, "taker_buy_base": 290535736820.0, "taker_buy_quote": 4041275.77207839 }, { "timestamp": 1745366400000, "datetime": "2025-04-23T00:00:00", "open": 1.525e-05, "high": 1.64e-05, "low": 1.473e-05, "close": 1.493e-05, "volume": 515807950567.0, "close_time": 1745452799999, "quote_volume": 8040424.09962112, "trades": 79383, "taker_buy_base": 250365232099.0, "taker_buy_quote": 3904693.53527649 }, { "timestamp": 1745452800000, "datetime": "2025-04-24T00:00:00", "open": 1.492e-05, "high": 1.591e-05, "low": 1.381e-05, "close": 1.559e-05, "volume": 370740837032.0, "close_time": 1745539199999, "quote_volume": 5534188.69475648, "trades": 86982, "taker_buy_base": 183498074128.0, "taker_buy_quote": 2740743.04963457 }, { "timestamp": 1745539200000, "datetime": "2025-04-25T00:00:00", "open": 1.556e-05, "high": 2.002e-05, "low": 1.539e-05, "close": 1.985e-05, "volume": 677321620202.0, "close_time": 1745625599999, "quote_volume": 11647675.88727003, "trades": 205942, "taker_buy_base": 346510967791.0, "taker_buy_quote": 5966151.23974533 }, { "timestamp": 1745625600000, "datetime": "2025-04-26T00:00:00", "open": 1.986e-05, "high": 2.1e-05, "low": 1.782e-05, "close": 1.846e-05, "volume": 656810283408.0, "close_time": 1745711999999, "quote_volume": 12547128.51310049, "trades": 128301, "taker_buy_base": 345730379273.0, "taker_buy_quote": 6609579.76545752 }, { "timestamp": 1745712000000, "datetime": "2025-04-27T00:00:00", "open": 1.847e-05, "high": 1.997e-05, "low": 1.773e-05, "close": 1.864e-05, "volume": 408784891922.0, "close_time": 1745798399999, "quote_volume": 7711999.51952022, "trades": 51861, "taker_buy_base": 196326483667.0, "taker_buy_quote": 3716035.64006592 }, { "timestamp": 1745798400000, "datetime": "2025-04-28T00:00:00", "open": 1.865e-05, "high": 2.179e-05, "low": 1.8e-05, "close": 2.08e-05, "volume": 608388322387.0, "close_time": 1745884799999, "quote_volume": 12263367.94653588, "trades": 108995, "taker_buy_base": 292101994574.0, "taker_buy_quote": 5899992.50769946 }, { "timestamp": 1745884800000, "datetime": "2025-04-29T00:00:00", "open": 2.08e-05, "high": 2.105e-05, "low": 1.922e-05, "close": 2.016e-05, "volume": 512414998628.0, "close_time": 1745971199999, "quote_volume": 10203846.21557275, "trades": 60436, "taker_buy_base": 278678524626.0, "taker_buy_quote": 5539507.65139955 }, { "timestamp": 1745971200000, "datetime": "2025-04-30T00:00:00", "open": 2.015e-05, "high": 2.076e-05, "low": 1.804e-05, "close": 1.948e-05, "volume": 385480912909.0, "close_time": 1746057599999, "quote_volume": 7394163.96364057, "trades": 51355, "taker_buy_base": 187682778882.0, "taker_buy_quote": 3600928.38321179 }, { "timestamp": 1746057600000, "datetime": "2025-05-01T00:00:00", "open": 1.949e-05, "high": 2.004e-05, "low": 1.858e-05, "close": 1.88e-05, "volume": 311352801317.0, "close_time": 1746143999999, "quote_volume": 5996700.56474601, "trades": 51749, "taker_buy_base": 133989306585.0, "taker_buy_quote": 2583340.2599825 }, { "timestamp": 1746144000000, "datetime": "2025-05-02T00:00:00", "open": 1.88e-05, "high": 1.918e-05, "low": 1.813e-05, "close": 1.874e-05, "volume": 217185868188.0, "close_time": 1746230399999, "quote_volume": 4045745.0240253, "trades": 26653, "taker_buy_base": 104953750468.0, "taker_buy_quote": 1954292.16654348 }, { "timestamp": 1746230400000, "datetime": "2025-05-03T00:00:00", "open": 1.872e-05, "high": 1.884e-05, "low": 1.653e-05, "close": 1.667e-05, "volume": 227998873287.0, "close_time": 1746316799999, "quote_volume": 3978426.17506334, "trades": 19933, "taker_buy_base": 104967382205.0, "taker_buy_quote": 1833008.89123779 }, { "timestamp": 1746316800000, "datetime": "2025-05-04T00:00:00", "open": 1.668e-05, "high": 1.688e-05, "low": 1.573e-05, "close": 1.643e-05, "volume": 217865728960.0, "close_time": 1746403199999, "quote_volume": 3553829.78313922, "trades": 20757, "taker_buy_base": 102214284721.0, "taker_buy_quote": 1667819.63045477 }, { "timestamp": 1746403200000, "datetime": "2025-05-05T00:00:00", "open": 1.641e-05, "high": 1.759e-05, "low": 1.622e-05, "close": 1.697e-05, "volume": 277834956610.0, "close_time": 1746489599999, "quote_volume": 4716623.75896592, "trades": 30036, "taker_buy_base": 130023660056.0, "taker_buy_quote": 2209794.12129075 }, { "timestamp": 1746489600000, "datetime": "2025-05-06T00:00:00", "open": 1.698e-05, "high": 1.765e-05, "low": 1.588e-05, "close": 1.697e-05, "volume": 270682458539.0, "close_time": 1746575999999, "quote_volume": 4525293.71738918, "trades": 32798, "taker_buy_base": 124188241705.0, "taker_buy_quote": 2076991.72925079 }, { "timestamp": 1746576000000, "datetime": "2025-05-07T00:00:00", "open": 1.698e-05, "high": 1.752e-05, "low": 1.631e-05, "close": 1.7e-05, "volume": 166173280570.0, "close_time": 1746662399999, "quote_volume": 2802331.46140153, "trades": 24089, "taker_buy_base": 79483480459.0, "taker_buy_quote": 1342260.45493224 }, { "timestamp": 1746662400000, "datetime": "2025-05-08T00:00:00", "open": 1.701e-05, "high": 2.031e-05, "low": 1.695e-05, "close": 1.99e-05, "volume": 482904649483.0, "close_time": 1746748799999, "quote_volume": 9116263.85536632, "trades": 50753, "taker_buy_base": 239123814700.0, "taker_buy_quote": 4514622.25927809 }, { "timestamp": 1746748800000, "datetime": "2025-05-09T00:00:00", "open": 1.989e-05, "high": 2.346e-05, "low": 1.956e-05, "close": 2.168e-05, "volume": 601937038254.0, "close_time": 1746835199999, "quote_volume": 12906913.10475762, "trades": 76168, "taker_buy_base": 297464810236.0, "taker_buy_quote": 6378086.03921896 }, { "timestamp": 1746835200000, "datetime": "2025-05-10T00:00:00", "open": 2.17e-05, "high": 2.404e-05, "low": 2.124e-05, "close": 2.375e-05, "volume": 313897389937.0, "close_time": 1746921599999, "quote_volume": 7042541.46574713, "trades": 52194, "taker_buy_base": 159754453824.0, "taker_buy_quote": 3586674.65668634 }, { "timestamp": 1746921600000, "datetime": "2025-05-11T00:00:00", "open": 2.372e-05, "high": 2.387e-05, "low": 2.123e-05, "close": 2.223e-05, "volume": 268774843777.0, "close_time": 1747007999999, "quote_volume": 5962435.84012973, "trades": 42612, "taker_buy_base": 121503334459.0, "taker_buy_quote": 2694617.09371068 }, { "timestamp": 1747008000000, "datetime": "2025-05-12T00:00:00", "open": 2.224e-05, "high": 2.582e-05, "low": 2.101e-05, "close": 2.276e-05, "volume": 780272769791.0, "close_time": 1747094399999, "quote_volume": 18226281.63497416, "trades": 122887, "taker_buy_base": 372135258789.0, "taker_buy_quote": 8674210.64926891 }, { "timestamp": 1747094400000, "datetime": "2025-05-13T00:00:00", "open": 2.273e-05, "high": 2.385e-05, "low": 2.084e-05, "close": 2.346e-05, "volume": 315733982846.0, "close_time": 1747180799999, "quote_volume": 7118426.87909809, "trades": 56616, "taker_buy_base": 158198087235.0, "taker_buy_quote": 3574491.66769192 }, { "timestamp": 1747180800000, "datetime": "2025-05-14T00:00:00", "open": 2.347e-05, "high": 2.538e-05, "low": 2.22e-05, "close": 2.237e-05, "volume": 359879490522.0, "close_time": 1747267199999, "quote_volume": 8518337.73781916, "trades": 68905, "taker_buy_base": 174996013787.0, "taker_buy_quote": 4148410.33428535 }, { "timestamp": 1747267200000, "datetime": "2025-05-15T00:00:00", "open": 2.239e-05, "high": 2.272e-05, "low": 2.039e-05, "close": 2.089e-05, "volume": 283674428157.0, "close_time": 1747353599999, "quote_volume": 6123085.99766664, "trades": 47990, "taker_buy_base": 136076763628.0, "taker_buy_quote": 2936170.12921113 }, { "timestamp": 1747353600000, "datetime": "2025-05-16T00:00:00", "open": 2.088e-05, "high": 2.17e-05, "low": 1.932e-05, "close": 1.953e-05, "volume": 239922115916.0, "close_time": 1747439999999, "quote_volume": 5007767.68278529, "trades": 33278, "taker_buy_base": 118098829032.0, "taker_buy_quote": 2469131.17831354 }, { "timestamp": 1747440000000, "datetime": "2025-05-17T00:00:00", "open": 1.953e-05, "high": 1.97e-05, "low": 1.814e-05, "close": 1.842e-05, "volume": 185346830554.0, "close_time": 1747526399999, "quote_volume": 3477279.45456407, "trades": 24040, "taker_buy_base": 81639167901.0, "taker_buy_quote": 1529527.64646668 }, { "timestamp": 1747526400000, "datetime": "2025-05-18T00:00:00", "open": 1.843e-05, "high": 2.093e-05, "low": 1.839e-05, "close": 2.064e-05, "volume": 277882546244.0, "close_time": 1747612799999, "quote_volume": 5495301.49115415, "trades": 40997, "taker_buy_base": 146496098647.0, "taker_buy_quote": 2893916.94892115 }, { "timestamp": 1747612800000, "datetime": "2025-05-19T00:00:00", "open": 2.065e-05, "high": 2.086e-05, "low": 1.862e-05, "close": 1.973e-05, "volume": 159149246899.0, "close_time": 1747699199999, "quote_volume": 3083821.42600407, "trades": 27375, "taker_buy_base": 74778548789.0, "taker_buy_quote": 1449008.02070944 }, { "timestamp": 1747699200000, "datetime": "2025-05-20T00:00:00", "open": 1.974e-05, "high": 2.049e-05, "low": 1.897e-05, "close": 2.002e-05, "volume": 147695961285.0, "close_time": 1747785599999, "quote_volume": 2909433.29203685, "trades": 27568, "taker_buy_base": 73842093979.0, "taker_buy_quote": 1455973.45585476 }, { "timestamp": 1747785600000, "datetime": "2025-05-21T00:00:00", "open": 2.003e-05, "high": 2.193e-05, "low": 1.967e-05, "close": 2.059e-05, "volume": 305482302524.0, "close_time": 1747871999999, "quote_volume": 6296969.08346023, "trades": 48027, "taker_buy_base": 152068695943.0, "taker_buy_quote": 3139276.89059464 }, { "timestamp": 1747872000000, "datetime": "2025-05-22T00:00:00", "open": 2.06e-05, "high": 2.307e-05, "low": 2.058e-05, "close": 2.306e-05, "volume": 263350409135.0, "close_time": 1747958399999, "quote_volume": 5777199.71182769, "trades": 42393, "taker_buy_base": 133229005743.0, "taker_buy_quote": 2928958.49548084 }, { "timestamp": 1747958400000, "datetime": "2025-05-23T00:00:00", "open": 2.302e-05, "high": 2.465e-05, "low": 2.086e-05, "close": 2.098e-05, "volume": 511420985134.0, "close_time": 1748044799999, "quote_volume": 11843098.58046013, "trades": 96588, "taker_buy_base": 225415963277.0, "taker_buy_quote": 5231306.1786403 }, { "timestamp": 1748044800000, "datetime": "2025-05-24T00:00:00", "open": 2.099e-05, "high": 2.21e-05, "low": 2.079e-05, "close": 2.124e-05, "volume": 202364152937.0, "close_time": 1748131199999, "quote_volume": 4356063.91730457, "trades": 31091, "taker_buy_base": 98493886239.0, "taker_buy_quote": 2119100.72386293 }, { "timestamp": 1748131200000, "datetime": "2025-05-25T00:00:00", "open": 2.125e-05, "high": 2.144e-05, "low": 1.918e-05, "close": 2.089e-05, "volume": 220114643640.0, "close_time": 1748217599999, "quote_volume": 4425372.45385708, "trades": 28998, "taker_buy_base": 112140579590.0, "taker_buy_quote": 2259885.47978199 }, { "timestamp": 1748217600000, "datetime": "2025-05-26T00:00:00", "open": 2.092e-05, "high": 2.176e-05, "low": 1.979e-05, "close": 2.02e-05, "volume": 249400055730.0, "close_time": 1748303999999, "quote_volume": 5176669.65450543, "trades": 38639, "taker_buy_base": 123447573389.0, "taker_buy_quote": 2561808.49027388 }, { "timestamp": 1748304000000, "datetime": "2025-05-27T00:00:00", "open": 2.021e-05, "high": 2.135e-05, "low": 1.955e-05, "close": 2.073e-05, "volume": 197399750636.0, "close_time": 1748390399999, "quote_volume": 4071753.5966945, "trades": 33207, "taker_buy_base": 97720622753.0, "taker_buy_quote": 2017166.19867026 }, { "timestamp": 1748390400000, "datetime": "2025-05-28T00:00:00", "open": 2.073e-05, "high": 2.093e-05, "low": 1.941e-05, "close": 1.996e-05, "volume": 171826090081.0, "close_time": 1748476799999, "quote_volume": 3449035.29948494, "trades": 26500, "taker_buy_base": 77730508242.0, "taker_buy_quote": 1560152.4818566 }, { "timestamp": 1748476800000, "datetime": "2025-05-29T00:00:00", "open": 1.998e-05, "high": 2.087e-05, "low": 1.871e-05, "close": 1.882e-05, "volume": 215837317305.0, "close_time": 1748563199999, "quote_volume": 4235739.48592634, "trades": 32175, "taker_buy_base": 101733756364.0, "taker_buy_quote": 1997998.65627065 }, { "timestamp": 1748563200000, "datetime": "2025-05-30T00:00:00", "open": 1.882e-05, "high": 1.894e-05, "low": 1.609e-05, "close": 1.621e-05, "volume": 307415202123.0, "close_time": 1748649599999, "quote_volume": 5374142.02237306, "trades": 41443, "taker_buy_base": 151394904548.0, "taker_buy_quote": 2648194.5022776 }, { "timestamp": 1748649600000, "datetime": "2025-05-31T00:00:00", "open": 1.62e-05, "high": 1.69e-05, "low": 1.542e-05, "close": 1.657e-05, "volume": 188286591522.0, "close_time": 1748735999999, "quote_volume": 3042727.61099169, "trades": 35959, "taker_buy_base": 94491988098.0, "taker_buy_quote": 1527241.25558057 }, { "timestamp": 1748736000000, "datetime": "2025-06-01T00:00:00", "open": 1.657e-05, "high": 1.699e-05, "low": 1.593e-05, "close": 1.687e-05, "volume": 100673772106.0, "close_time": 1748822399999, "quote_volume": 1659037.17098988, "trades": 11080, "taker_buy_base": 50384817648.0, "taker_buy_quote": 831452.58244068 }, { "timestamp": 1748822400000, "datetime": "2025-06-02T00:00:00", "open": 1.688e-05, "high": 1.764e-05, "low": 1.628e-05, "close": 1.747e-05, "volume": 137188017630.0, "close_time": 1748908799999, "quote_volume": 2310466.54249855, "trades": 19422, "taker_buy_base": 65730260560.0, "taker_buy_quote": 1110428.05701581 }, { "timestamp": 1748908800000, "datetime": "2025-06-03T00:00:00", "open": 1.748e-05, "high": 1.812e-05, "low": 1.659e-05, "close": 1.676e-05, "volume": 147190217326.0, "close_time": 1748995199999, "quote_volume": 2556050.45416713, "trades": 19015, "taker_buy_base": 68467741022.0, "taker_buy_quote": 1192050.3815171 }, { "timestamp": 1748995200000, "datetime": "2025-06-04T00:00:00", "open": 1.677e-05, "high": 1.71e-05, "low": 1.564e-05, "close": 1.573e-05, "volume": 140193689888.0, "close_time": 1749081599999, "quote_volume": 2309658.80173539, "trades": 15037, "taker_buy_base": 67568886083.0, "taker_buy_quote": 1113768.87881893 }, { "timestamp": 1749081600000, "datetime": "2025-06-05T00:00:00", "open": 1.571e-05, "high": 1.61e-05, "low": 1.413e-05, "close": 1.455e-05, "volume": 229090673754.0, "close_time": 1749167999999, "quote_volume": 3454052.60097553, "trades": 28849, "taker_buy_base": 109641109938.0, "taker_buy_quote": 1653431.7479612 }, { "timestamp": 1749168000000, "datetime": "2025-06-06T00:00:00", "open": 1.455e-05, "high": 1.576e-05, "low": 1.451e-05, "close": 1.482e-05, "volume": 140054936175.0, "close_time": 1749254399999, "quote_volume": 2115707.22493678, "trades": 15086, "taker_buy_base": 65910291945.0, "taker_buy_quote": 997377.20685534 }, { "timestamp": 1749254400000, "datetime": "2025-06-07T00:00:00", "open": 1.483e-05, "high": 1.587e-05, "low": 1.474e-05, "close": 1.554e-05, "volume": 73940064681.0, "close_time": 1749340799999, "quote_volume": 1144673.86808646, "trades": 12099, "taker_buy_base": 37605138927.0, "taker_buy_quote": 582584.33289569 }, { "timestamp": 1749340800000, "datetime": "2025-06-08T00:00:00", "open": 1.554e-05, "high": 1.631e-05, "low": 1.508e-05, "close": 1.579e-05, "volume": 100765579009.0, "close_time": 1749427199999, "quote_volume": 1586014.03977459, "trades": 19866, "taker_buy_base": 45444329550.0, "taker_buy_quote": 715743.28837396 }, { "timestamp": 1749427200000, "datetime": "2025-06-09T00:00:00", "open": 1.579e-05, "high": 1.745e-05, "low": 1.548e-05, "close": 1.744e-05, "volume": 164430002193.0, "close_time": 1749513599999, "quote_volume": 2708454.08957466, "trades": 29265, "taker_buy_base": 81528801670.0, "taker_buy_quote": 1344316.19384455 }, { "timestamp": 1749513600000, "datetime": "2025-06-10T00:00:00", "open": 1.742e-05, "high": 1.796e-05, "low": 1.697e-05, "close": 1.795e-05, "volume": 232885042507.0, "close_time": 1749599999999, "quote_volume": 4068637.10545724, "trades": 18318, "taker_buy_base": 106791297353.0, "taker_buy_quote": 1868120.57535617 }, { "timestamp": 1749600000000, "datetime": "2025-06-11T00:00:00", "open": 1.797e-05, "high": 1.829e-05, "low": 1.655e-05, "close": 1.678e-05, "volume": 234161317494.0, "close_time": 1749686399999, "quote_volume": 4104556.74540193, "trades": 17454, "taker_buy_base": 108577959974.0, "taker_buy_quote": 1905082.43572417 }, { "timestamp": 1749686400000, "datetime": "2025-06-12T00:00:00", "open": 1.678e-05, "high": 1.678e-05, "low": 1.527e-05, "close": 1.533e-05, "volume": 195066017556.0, "close_time": 1749772799999, "quote_volume": 3137044.76727763, "trades": 13787, "taker_buy_base": 97421353119.0, "taker_buy_quote": 1567294.44439875 }, { "timestamp": 1749772800000, "datetime": "2025-06-13T00:00:00", "open": 1.533e-05, "high": 1.533e-05, "low": 1.372e-05, "close": 1.5e-05, "volume": 354353461406.0, "close_time": 1749859199999, "quote_volume": 5098251.49469229, "trades": 24223, "taker_buy_base": 170206011499.0, "taker_buy_quote": 2447378.6567765 }, { "timestamp": 1749859200000, "datetime": "2025-06-14T00:00:00", "open": 1.501e-05, "high": 1.513e-05, "low": 1.439e-05, "close": 1.474e-05, "volume": 141936979571.0, "close_time": 1749945599999, "quote_volume": 2092664.78833776, "trades": 12686, "taker_buy_base": 66999329875.0, "taker_buy_quote": 988361.86765122 }, { "timestamp": 1749945600000, "datetime": "2025-06-15T00:00:00", "open": 1.474e-05, "high": 1.529e-05, "low": 1.458e-05, "close": 1.505e-05, "volume": 164172799336.0, "close_time": 1750031999999, "quote_volume": 2446153.32902408, "trades": 13959, "taker_buy_base": 83505384299.0, "taker_buy_quote": 1244070.19808447 }, { "timestamp": 1750032000000, "datetime": "2025-06-16T00:00:00", "open": 1.507e-05, "high": 1.589e-05, "low": 1.467e-05, "close": 1.473e-05, "volume": 194990172450.0, "close_time": 1750118399999, "quote_volume": 3015727.67554682, "trades": 17891, "taker_buy_base": 91217741035.0, "taker_buy_quote": 1412212.9987349 }, { "timestamp": 1750118400000, "datetime": "2025-06-17T00:00:00", "open": 1.472e-05, "high": 1.503e-05, "low": 1.375e-05, "close": 1.409e-05, "volume": 247831834029.0, "close_time": 1750204799999, "quote_volume": 3560462.5486524, "trades": 30198, "taker_buy_base": 115014365439.0, "taker_buy_quote": 1654378.13430993 }, { "timestamp": 1750204800000, "datetime": "2025-06-18T00:00:00", "open": 1.411e-05, "high": 1.436e-05, "low": 1.331e-05, "close": 1.432e-05, "volume": 209526224952.0, "close_time": 1750291199999, "quote_volume": 2910615.64348236, "trades": 29929, "taker_buy_base": 109486353572.0, "taker_buy_quote": 1521745.96789008 }, { "timestamp": 1750291200000, "datetime": "2025-06-19T00:00:00", "open": 1.433e-05, "high": 1.455e-05, "low": 1.391e-05, "close": 1.425e-05, "volume": 165678019285.0, "close_time": 1750377599999, "quote_volume": 2351731.64267077, "trades": 19308, "taker_buy_base": 81558458855.0, "taker_buy_quote": 1158341.80318568 }, { "timestamp": 1750377600000, "datetime": "2025-06-20T00:00:00", "open": 1.426e-05, "high": 1.46e-05, "low": 1.317e-05, "close": 1.355e-05, "volume": 206728064556.0, "close_time": 1750463999999, "quote_volume": 2885734.09417776, "trades": 23133, "taker_buy_base": 100453075357.0, "taker_buy_quote": 1403993.66319546 }, { "timestamp": 1750464000000, "datetime": "2025-06-21T00:00:00", "open": 1.355e-05, "high": 1.38e-05, "low": 1.231e-05, "close": 1.278e-05, "volume": 226287080021.0, "close_time": 1750550399999, "quote_volume": 2941287.62445789, "trades": 27784, "taker_buy_base": 106639750070.0, "taker_buy_quote": 1387466.76084376 }, { "timestamp": 1750550400000, "datetime": "2025-06-22T00:00:00", "open": 1.281e-05, "high": 1.305e-05, "low": 1.143e-05, "close": 1.222e-05, "volume": 309290930453.0, "close_time": 1750636799999, "quote_volume": 3794620.90114241, "trades": 56524, "taker_buy_base": 158862263024.0, "taker_buy_quote": 1949225.6929104 }, { "timestamp": 1750636800000, "datetime": "2025-06-23T00:00:00", "open": 1.222e-05, "high": 1.4e-05, "low": 1.207e-05, "close": 1.398e-05, "volume": 290032122806.0, "close_time": 1750723199999, "quote_volume": 3713946.55653895, "trades": 42697, "taker_buy_base": 145666059980.0, "taker_buy_quote": 1868705.03910725 }, { "timestamp": 1750723200000, "datetime": "2025-06-24T00:00:00", "open": 1.398e-05, "high": 1.457e-05, "low": 1.384e-05, "close": 1.421e-05, "volume": 203611736969.0, "close_time": 1750809599999, "quote_volume": 2879125.6939588, "trades": 18797, "taker_buy_base": 100252519096.0, "taker_buy_quote": 1419665.70490463 }, { "timestamp": 1750809600000, "datetime": "2025-06-25T00:00:00", "open": 1.421e-05, "high": 1.438e-05, "low": 1.36e-05, "close": 1.377e-05, "volume": 145516897797.0, "close_time": 1750895999999, "quote_volume": 2033092.43427357, "trades": 18064, "taker_buy_base": 68093255059.0, "taker_buy_quote": 952206.86135273 }, { "timestamp": 1750896000000, "datetime": "2025-06-26T00:00:00", "open": 1.376e-05, "high": 1.412e-05, "low": 1.296e-05, "close": 1.313e-05, "volume": 135573089370.0, "close_time": 1750982399999, "quote_volume": 1804138.17155432, "trades": 20240, "taker_buy_base": 65652015341.0, "taker_buy_quote": 872612.28865635 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 1.314e-05, "high": 1.37e-05, "low": 1.3e-05, "close": 1.338e-05, "volume": 132381661670.0, "close_time": 1751068799999, "quote_volume": 1762819.69378014, "trades": 14532, "taker_buy_base": 65364857810.0, "taker_buy_quote": 870910.89470186 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 1.337e-05, "high": 1.48e-05, "low": 1.331e-05, "close": 1.476e-05, "volume": 124962812355.0, "close_time": 1751155199999, "quote_volume": 1758839.98487893, "trades": 9818, "taker_buy_base": 67594387611.0, "taker_buy_quote": 949678.92571189 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 1.477e-05, "high": 1.521e-05, "low": 1.435e-05, "close": 1.501e-05, "volume": 105189832535.0, "close_time": 1751241599999, "quote_volume": 1541012.46610681, "trades": 11664, "taker_buy_base": 52871142570.0, "taker_buy_quote": 775047.58397631 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 1.502e-05, "high": 1.512e-05, "low": 1.409e-05, "close": 1.453e-05, "volume": 89769473037.0, "close_time": 1751327999999, "quote_volume": 1311234.89000588, "trades": 13263, "taker_buy_base": 40396225428.0, "taker_buy_quote": 590172.99706735 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 1.454e-05, "high": 1.463e-05, "low": 1.354e-05, "close": 1.367e-05, "volume": 81038830347.0, "close_time": 1751414399999, "quote_volume": 1125428.94302937, "trades": 9819, "taker_buy_base": 37960039271.0, "taker_buy_quote": 526867.57204637 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 1.365e-05, "high": 1.596e-05, "low": 1.354e-05, "close": 1.572e-05, "volume": 151186045289.0, "close_time": 1751500799999, "quote_volume": 2235822.80289507, "trades": 17299, "taker_buy_base": 80351193336.0, "taker_buy_quote": 1188114.52754832 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 1.574e-05, "high": 1.749e-05, "low": 1.57e-05, "close": 1.667e-05, "volume": 311035525000.0, "close_time": 1751587199999, "quote_volume": 5213405.8447493, "trades": 37636, "taker_buy_base": 148458040784.0, "taker_buy_quote": 2490697.03553499 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 1.668e-05, "high": 1.782e-05, "low": 1.605e-05, "close": 1.752e-05, "volume": 252674336725.0, "close_time": 1751673599999, "quote_volume": 4256094.9955688, "trades": 34919, "taker_buy_base": 127550947431.0, "taker_buy_quote": 2150742.13007819 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 1.75e-05, "high": 1.922e-05, "low": 1.713e-05, "close": 1.896e-05, "volume": 351978107054.0, "close_time": 1751759999999, "quote_volume": 6406163.96588826, "trades": 34440, "taker_buy_base": 168259644627.0, "taker_buy_quote": 3064654.56291377 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 1.896e-05, "high": 2.322e-05, "low": 1.881e-05, "close": 2.205e-05, "volume": 851544060376.0, "close_time": 1751846399999, "quote_volume": 18448662.48720022, "trades": 84265, "taker_buy_base": 433246656121.0, "taker_buy_quote": 9393758.37847699 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 2.205e-05, "high": 2.368e-05, "low": 2.112e-05, "close": 2.281e-05, "volume": 711074596775.0, "close_time": 1751932799999, "quote_volume": 15931955.6713231, "trades": 73750, "taker_buy_base": 372321971700.0, "taker_buy_quote": 8343462.32756164 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 2.282e-05, "high": 2.398e-05, "low": 2.162e-05, "close": 2.204e-05, "volume": 429521218498.0, "close_time": 1752019199999, "quote_volume": 9700236.87140869, "trades": 47893, "taker_buy_base": 229111034794.0, "taker_buy_quote": 5179445.22147999 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 2.202e-05, "high": 2.246e-05, "low": 1.978e-05, "close": 2.106e-05, "volume": 519893706615.0, "close_time": 1752105599999, "quote_volume": 10877015.67834295, "trades": 47770, "taker_buy_base": 262000101836.0, "taker_buy_quote": 5479528.97155997 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 2.106e-05, "high": 2.448e-05, "low": 2.042e-05, "close": 2.377e-05, "volume": 618459530633.0, "close_time": 1752191999999, "quote_volume": 13966163.0078281, "trades": 83577, "taker_buy_base": 326507444647.0, "taker_buy_quote": 7380219.77171325 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 2.377e-05, "high": 2.456e-05, "low": 2.199e-05, "close": 2.246e-05, "volume": 410506835687.0, "close_time": 1752278399999, "quote_volume": 9595951.9791083, "trades": 58661, "taker_buy_base": 181575928738.0, "taker_buy_quote": 4241671.40877091 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 2.245e-05, "high": 2.648e-05, "low": 2.159e-05, "close": 2.52e-05, "volume": 929179209788.0, "close_time": 1752364799999, "quote_volume": 22385525.09350728, "trades": 107849, "taker_buy_base": 469540750679.0, "taker_buy_quote": 11358182.40344774 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 2.519e-05, "high": 2.781e-05, "low": 2.433e-05, "close": 2.635e-05, "volume": 526509147571.0, "close_time": 1752451199999, "quote_volume": 13565292.46396403, "trades": 97931, "taker_buy_base": 269564153274.0, "taker_buy_quote": 6952046.74042026 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 2.64e-05, "high": 2.823e-05, "low": 2.599e-05, "close": 2.694e-05, "volume": 586489320465.0, "close_time": 1752537599999, "quote_volume": 15893851.49450267, "trades": 96620, "taker_buy_base": 295303669086.0, "taker_buy_quote": 8009856.96256256 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 2.696e-05, "high": 3.067e-05, "low": 2.676e-05, "close": 2.97e-05, "volume": 771846580889.0, "close_time": 1752623999999, "quote_volume": 22313485.06093991, "trades": 130728, "taker_buy_base": 398398294993.0, "taker_buy_quote": 11531891.68810116 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 2.97e-05, "high": 3.933e-05, "low": 2.95e-05, "close": 3.864e-05, "volume": 1295930497138.0, "close_time": 1752710399999, "quote_volume": 44723861.97990785, "trades": 207707, "taker_buy_base": 683917781511.0, "taker_buy_quote": 23594537.22681874 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 3.864e-05, "high": 4.078e-05, "low": 3.375e-05, "close": 3.521e-05, "volume": 901172782290.0, "close_time": 1752796799999, "quote_volume": 33453061.11843947, "trades": 198065, "taker_buy_base": 442875431968.0, "taker_buy_quote": 16452176.04753408 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 3.52e-05, "high": 3.696e-05, "low": 3.146e-05, "close": 3.254e-05, "volume": 509855346436.0, "close_time": 1752883199999, "quote_volume": 17504086.27563716, "trades": 112940, "taker_buy_base": 244609086422.0, "taker_buy_quote": 8411063.77659679 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 3.256e-05, "high": 3.464e-05, "low": 3.17e-05, "close": 3.311e-05, "volume": 311049003414.0, "close_time": 1752969599999, "quote_volume": 10358606.56201391, "trades": 57779, "taker_buy_base": 163093754382.0, "taker_buy_quote": 5436565.80553482 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 3.312e-05, "high": 3.532e-05, "low": 3.237e-05, "close": 3.281e-05, "volume": 395418827926.0, "close_time": 1753055999999, "quote_volume": 13442715.72569559, "trades": 58937, "taker_buy_base": 190727916489.0, "taker_buy_quote": 6493397.50973903 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 3.28e-05, "high": 3.703e-05, "low": 3.236e-05, "close": 3.463e-05, "volume": 529025591823.0, "close_time": 1753142399999, "quote_volume": 18506805.27393807, "trades": 90909, "taker_buy_base": 265986627733.0, "taker_buy_quote": 9316264.94869263 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 3.467e-05, "high": 3.714e-05, "low": 3.285e-05, "close": 3.705e-05, "volume": 616906236099.0, "close_time": 1753228799999, "quote_volume": 21567013.04253211, "trades": 106986, "taker_buy_base": 318889616525.0, "taker_buy_quote": 11172826.01994412 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 3.705e-05, "high": 3.802e-05, "low": 3.098e-05, "close": 3.467e-05, "volume": 732933598573.0, "close_time": 1753315199999, "quote_volume": 24934186.50296018, "trades": 113686, "taker_buy_base": 341766950585.0, "taker_buy_quote": 11648672.04382103 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 3.467e-05, "high": 3.782e-05, "low": 3.138e-05, "close": 3.311e-05, "volume": 813815700087.0, "close_time": 1753401599999, "quote_volume": 28257906.62880681, "trades": 129297, "taker_buy_base": 405649514237.0, "taker_buy_quote": 14065494.39750587 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 3.31e-05, "high": 3.583e-05, "low": 3.184e-05, "close": 3.533e-05, "volume": 462719046215.0, "close_time": 1753487999999, "quote_volume": 15625179.85524863, "trades": 88984, "taker_buy_base": 226537843278.0, "taker_buy_quote": 7660047.78364251 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 3.534e-05, "high": 3.629e-05, "low": 3.386e-05, "close": 3.469e-05, "volume": 248644095022.0, "close_time": 1753574399999, "quote_volume": 8718092.80649718, "trades": 48191, "taker_buy_base": 110568244962.0, "taker_buy_quote": 3878310.6304088 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 3.469e-05, "high": 3.564e-05, "low": 3.331e-05, "close": 3.377e-05, "volume": 293327389935.0, "close_time": 1753660799999, "quote_volume": 10113177.86868203, "trades": 56327, "taker_buy_base": 139252471662.0, "taker_buy_quote": 4801859.99674185 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 3.379e-05, "high": 3.699e-05, "low": 3.179e-05, "close": 3.218e-05, "volume": 573518577006.0, "close_time": 1753747199999, "quote_volume": 19898735.6073747, "trades": 125128, "taker_buy_base": 284519969922.0, "taker_buy_quote": 9890848.05526267 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 3.219e-05, "high": 3.286e-05, "low": 2.807e-05, "close": 2.874e-05, "volume": 629677155790.0, "close_time": 1753833599999, "quote_volume": 19248336.5428288, "trades": 87302, "taker_buy_base": 326278567811.0, "taker_buy_quote": 9976654.48734015 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 2.873e-05, "high": 2.947e-05, "low": 2.622e-05, "close": 2.843e-05, "volume": 722505600760.0, "close_time": 1753919999999, "quote_volume": 20177369.79411004, "trades": 77847, "taker_buy_base": 400687478954.0, "taker_buy_quote": 11192500.68248927 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 2.842e-05, "high": 3.006e-05, "low": 2.593e-05, "close": 2.61e-05, "volume": 654482951734.0, "close_time": 1754006399999, "quote_volume": 18415695.62522881, "trades": 74157, "taker_buy_base": 329622632214.0, "taker_buy_quote": 9288372.17251083 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 2.61e-05, "high": 2.722e-05, "low": 2.463e-05, "close": 2.555e-05, "volume": 682910357243.0, "close_time": 1754092799999, "quote_volume": 17780649.23322608, "trades": 99544, "taker_buy_base": 339623208462.0, "taker_buy_quote": 8849413.17665502 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 2.552e-05, "high": 2.617e-05, "low": 2.411e-05, "close": 2.486e-05, "volume": 403657470109.0, "close_time": 1754179199999, "quote_volume": 10188804.28181016, "trades": 59281, "taker_buy_base": 182378421587.0, "taker_buy_quote": 4610443.35497335 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 2.487e-05, "high": 2.651e-05, "low": 2.447e-05, "close": 2.609e-05, "volume": 268682822437.0, "close_time": 1754265599999, "quote_volume": 6892937.26879175, "trades": 36756, "taker_buy_base": 136407616811.0, "taker_buy_quote": 3495974.5413801 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 2.61e-05, "high": 2.74e-05, "low": 2.589e-05, "close": 2.66e-05, "volume": 425843582418.0, "close_time": 1754351999999, "quote_volume": 11361317.37095632, "trades": 57183, "taker_buy_base": 212545024052.0, "taker_buy_quote": 5672075.47299441 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 2.661e-05, "high": 2.669e-05, "low": 2.339e-05, "close": 2.421e-05, "volume": 510938412419.0, "close_time": 1754438399999, "quote_volume": 12739578.92750692, "trades": 41421, "taker_buy_base": 240808429785.0, "taker_buy_quote": 6004791.0017003 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 2.422e-05, "high": 2.493e-05, "low": 2.35e-05, "close": 2.45e-05, "volume": 290754738998.0, "close_time": 1754524799999, "quote_volume": 7030269.31048364, "trades": 25250, "taker_buy_base": 133387871604.0, "taker_buy_quote": 3226049.36023273 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 2.45e-05, "high": 2.619e-05, "low": 2.414e-05, "close": 2.604e-05, "volume": 543886331230.0, "close_time": 1754611199999, "quote_volume": 13801680.63246815, "trades": 40437, "taker_buy_base": 269611087077.0, "taker_buy_quote": 6845394.26928746 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 2.603e-05, "high": 2.688e-05, "low": 2.538e-05, "close": 2.611e-05, "volume": 649035997355.0, "close_time": 1754697599999, "quote_volume": 16974422.96705513, "trades": 55155, "taker_buy_base": 315041096820.0, "taker_buy_quote": 8244466.28607498 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 2.61e-05, "high": 2.84e-05, "low": 2.57e-05, "close": 2.73e-05, "volume": 655907980402.0, "close_time": 1754783999999, "quote_volume": 17829220.63752317, "trades": 44533, "taker_buy_base": 322738033378.0, "taker_buy_quote": 8779417.2790907 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 2.73e-05, "high": 2.877e-05, "low": 2.626e-05, "close": 2.764e-05, "volume": 587200462194.0, "close_time": 1754870399999, "quote_volume": 16032193.05729671, "trades": 49889, "taker_buy_base": 290692643263.0, "taker_buy_quote": 7940647.90218521 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 2.768e-05, "high": 2.86e-05, "low": 2.461e-05, "close": 2.492e-05, "volume": 782851626985.0, "close_time": 1754956799999, "quote_volume": 20779392.56636387, "trades": 60262, "taker_buy_base": 365860580322.0, "taker_buy_quote": 9732027.44194592 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 2.491e-05, "high": 2.615e-05, "low": 2.383e-05, "close": 2.558e-05, "volume": 710558656558.0, "close_time": 1755043199999, "quote_volume": 17798800.33756615, "trades": 48733, "taker_buy_base": 359624060469.0, "taker_buy_quote": 9013788.50835909 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 2.559e-05, "high": 2.796e-05, "low": 2.554e-05, "close": 2.747e-05, "volume": 908994929599.0, "close_time": 1755129599999, "quote_volume": 24368402.78662325, "trades": 77282, "taker_buy_base": 451731173722.0, "taker_buy_quote": 12114016.06627565 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 2.747e-05, "high": 2.827e-05, "low": 2.323e-05, "close": 2.384e-05, "volume": 808309086094.0, "close_time": 1755215999999, "quote_volume": 20470509.89321404, "trades": 85369, "taker_buy_base": 373626168818.0, "taker_buy_quote": 9460330.34899578 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 2.381e-05, "high": 2.498e-05, "low": 2.277e-05, "close": 2.365e-05, "volume": 353790240917.0, "close_time": 1755302399999, "quote_volume": 8416556.13874589, "trades": 42794, "taker_buy_base": 174171757570.0, "taker_buy_quote": 4144838.10514762 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 2.363e-05, "high": 2.444e-05, "low": 2.356e-05, "close": 2.425e-05, "volume": 219438958011.0, "close_time": 1755388799999, "quote_volume": 5273621.07831417, "trades": 20978, "taker_buy_base": 100435851976.0, "taker_buy_quote": 2415276.29854853 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 2.423e-05, "high": 2.478e-05, "low": 2.373e-05, "close": 2.383e-05, "volume": 167305574140.0, "close_time": 1755475199999, "quote_volume": 4054681.90144033, "trades": 16841, "taker_buy_base": 74631594656.0, "taker_buy_quote": 1811268.56569576 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 2.384e-05, "high": 2.389e-05, "low": 2.224e-05, "close": 2.259e-05, "volume": 432244282836.0, "close_time": 1755561599999, "quote_volume": 9843356.7010499, "trades": 26861, "taker_buy_base": 205322828146.0, "taker_buy_quote": 4678382.32983706 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 2.26e-05, "high": 2.294e-05, "low": 2.131e-05, "close": 2.145e-05, "volume": 341841839918.0, "close_time": 1755647999999, "quote_volume": 7517024.4395633, "trades": 25028, "taker_buy_base": 146004318086.0, "taker_buy_quote": 3213342.60345042 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 2.146e-05, "high": 2.246e-05, "low": 2.089e-05, "close": 2.228e-05, "volume": 287141453359.0, "close_time": 1755734399999, "quote_volume": 6224776.40152274, "trades": 20350, "taker_buy_base": 140082439673.0, "taker_buy_quote": 3043146.67692119 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 2.229e-05, "high": 2.25e-05, "low": 2.109e-05, "close": 2.141e-05, "volume": 195382662506.0, "close_time": 1755820799999, "quote_volume": 4247785.40045254, "trades": 20452, "taker_buy_base": 87316038010.0, "taker_buy_quote": 1897011.5580496 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 2.142e-05, "high": 2.395e-05, "low": 2.042e-05, "close": 2.382e-05, "volume": 491169081222.0, "close_time": 1755907199999, "quote_volume": 10990707.21182349, "trades": 30574, "taker_buy_base": 252697757685.0, "taker_buy_quote": 5679184.42245529 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 2.382e-05, "high": 2.383e-05, "low": 2.255e-05, "close": 2.302e-05, "volume": 173745374041.0, "close_time": 1755993599999, "quote_volume": 3994534.72695989, "trades": 11841, "taker_buy_base": 84142370215.0, "taker_buy_quote": 1935640.17210104 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 2.302e-05, "high": 2.333e-05, "low": 2.178e-05, "close": 2.233e-05, "volume": 305523316785.0, "close_time": 1756079999999, "quote_volume": 6862348.89578156, "trades": 21643, "taker_buy_base": 137079430637.0, "taker_buy_quote": 3078808.98621641 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 2.234e-05, "high": 2.282e-05, "low": 1.957e-05, "close": 1.996e-05, "volume": 368120671445.0, "close_time": 1756166399999, "quote_volume": 7678960.59336644, "trades": 26743, "taker_buy_base": 178949778000.0, "taker_buy_quote": 3730303.41663156 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 1.997e-05, "high": 2.158e-05, "low": 1.987e-05, "close": 2.122e-05, "volume": 248774584314.0, "close_time": 1756252799999, "quote_volume": 5159778.58507353, "trades": 14275, "taker_buy_base": 120593314443.0, "taker_buy_quote": 2504020.43238018 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 2.121e-05, "high": 2.184e-05, "low": 2.092e-05, "close": 2.104e-05, "volume": 332175543898.0, "close_time": 1756339199999, "quote_volume": 7104434.03337356, "trades": 18158, "taker_buy_base": 153315140364.0, "taker_buy_quote": 3276874.42542687 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 2.105e-05, "high": 2.188e-05, "low": 2.088e-05, "close": 2.159e-05, "volume": 240697474748.0, "close_time": 1756425599999, "quote_volume": 5154445.70064721, "trades": 15361, "taker_buy_base": 122726797603.0, "taker_buy_quote": 2629548.61782841 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 2.159e-05, "high": 2.283e-05, "low": 1.969e-05, "close": 2.182e-05, "volume": 891888361301.0, "close_time": 1756511999999, "quote_volume": 18842964.23043234, "trades": 44801, "taker_buy_base": 436547099697.0, "taker_buy_quote": 9228675.56034409 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 2.182e-05, "high": 2.332e-05, "low": 2.115e-05, "close": 2.242e-05, "volume": 332323699620.0, "close_time": 1756598399999, "quote_volume": 7403665.44416603, "trades": 27027, "taker_buy_base": 169624302123.0, "taker_buy_quote": 3783247.22482538 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 2.242e-05, "high": 2.314e-05, "low": 2.213e-05, "close": 2.228e-05, "volume": 253751212108.0, "close_time": 1756684799999, "quote_volume": 5737852.99028753, "trades": 19535, "taker_buy_base": 115281388216.0, "taker_buy_quote": 2608086.96662358 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 2.225e-05, "high": 2.243e-05, "low": 1.985e-05, "close": 2.026e-05, "volume": 566987199191.0, "close_time": 1756771199999, "quote_volume": 11922191.1723314, "trades": 40572, "taker_buy_base": 277763380090.0, "taker_buy_quote": 5831587.29886306 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 2.025e-05, "high": 2.078e-05, "low": 1.973e-05, "close": 2.057e-05, "volume": 354363609566.0, "close_time": 1756857599999, "quote_volume": 7194306.07162447, "trades": 21805, "taker_buy_base": 180405080717.0, "taker_buy_quote": 3655416.87885585 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 2.058e-05, "high": 2.08e-05, "low": 2.026e-05, "close": 2.057e-05, "volume": 163586192945.0, "close_time": 1756943999999, "quote_volume": 3362086.75323472, "trades": 11056, "taker_buy_base": 79549157843.0, "taker_buy_quote": 1635936.01634747 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 2.058e-05, "high": 2.066e-05, "low": 1.907e-05, "close": 1.936e-05, "volume": 178159442499.0, "close_time": 1757030399999, "quote_volume": 3503225.16933944, "trades": 13088, "taker_buy_base": 77773997145.0, "taker_buy_quote": 1530664.28297254 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 1.937e-05, "high": 2.058e-05, "low": 1.934e-05, "close": 2.023e-05, "volume": 279276137924.0, "close_time": 1757116799999, "quote_volume": 5609402.02646524, "trades": 19955, "taker_buy_base": 153566538020.0, "taker_buy_quote": 3085817.97427839 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 2.021e-05, "high": 2.044e-05, "low": 1.974e-05, "close": 1.992e-05, "volume": 82698536724.0, "close_time": 1757203199999, "quote_volume": 1655597.42244049, "trades": 9893, "taker_buy_base": 39411220956.0, "taker_buy_quote": 789609.78465099 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 1.992e-05, "high": 2.129e-05, "low": 1.991e-05, "close": 2.102e-05, "volume": 157107809756.0, "close_time": 1757289599999, "quote_volume": 3237609.45317379, "trades": 18537, "taker_buy_base": 81191795422.0, "taker_buy_quote": 1669950.69388539 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 2.103e-05, "high": 2.35e-05, "low": 2.081e-05, "close": 2.325e-05, "volume": 527350224639.0, "close_time": 1757375999999, "quote_volume": 11748974.8332747, "trades": 59452, "taker_buy_base": 269611472911.0, "taker_buy_quote": 6014169.86778324 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 2.326e-05, "high": 2.414e-05, "low": 2.241e-05, "close": 2.274e-05, "volume": 373026051810.0, "close_time": 1757462399999, "quote_volume": 8640608.11965598, "trades": 60856, "taker_buy_base": 184069627271.0, "taker_buy_quote": 4267817.22653988 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 2.274e-05, "high": 2.374e-05, "low": 2.247e-05, "close": 2.32e-05, "volume": 228195714349.0, "close_time": 1757548799999, "quote_volume": 5284505.91159476, "trades": 55156, "taker_buy_base": 120313248942.0, "taker_buy_quote": 2786789.64177159 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 2.319e-05, "high": 2.462e-05, "low": 2.284e-05, "close": 2.445e-05, "volume": 335779522112.0, "close_time": 1757635199999, "quote_volume": 7933185.27717922, "trades": 82774, "taker_buy_base": 160456385977.0, "taker_buy_quote": 3793716.69991535 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 2.447e-05, "high": 2.599e-05, "low": 2.415e-05, "close": 2.569e-05, "volume": 468454442150.0, "close_time": 1757721599999, "quote_volume": 11797984.12928804, "trades": 108120, "taker_buy_base": 241278454173.0, "taker_buy_quote": 6082082.33177275 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 2.567e-05, "high": 2.755e-05, "low": 2.548e-05, "close": 2.61e-05, "volume": 577843768864.0, "close_time": 1757807999999, "quote_volume": 15321569.66533531, "trades": 72712, "taker_buy_base": 286135254780.0, "taker_buy_quote": 7591966.74109618 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 2.609e-05, "high": 2.612e-05, "low": 2.422e-05, "close": 2.461e-05, "volume": 329049542600.0, "close_time": 1757894399999, "quote_volume": 8272661.35859741, "trades": 28098, "taker_buy_base": 155775252391.0, "taker_buy_quote": 3919586.04402681 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 2.46e-05, "high": 2.482e-05, "low": 2.248e-05, "close": 2.323e-05, "volume": 327278941852.0, "close_time": 1757980799999, "quote_volume": 7623040.1913049, "trades": 31683, "taker_buy_base": 145814048253.0, "taker_buy_quote": 3392991.0414096 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 2.322e-05, "high": 2.438e-05, "low": 2.297e-05, "close": 2.42e-05, "volume": 275096061612.0, "close_time": 1758067199999, "quote_volume": 6484486.0343535, "trades": 30892, "taker_buy_base": 123624945868.0, "taker_buy_quote": 2920955.89218319 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 2.421e-05, "high": 2.59e-05, "low": 2.333e-05, "close": 2.544e-05, "volume": 389743009615.0, "close_time": 1758153599999, "quote_volume": 9500516.05099472, "trades": 55257, "taker_buy_base": 195883045308.0, "taker_buy_quote": 4787444.81739668 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 2.545e-05, "high": 2.596e-05, "low": 2.451e-05, "close": 2.528e-05, "volume": 353414356324.0, "close_time": 1758239999999, "quote_volume": 8934479.08862618, "trades": 44595, "taker_buy_base": 184690228327.0, "taker_buy_quote": 4673695.23900877 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 2.531e-05, "high": 2.567e-05, "low": 2.355e-05, "close": 2.377e-05, "volume": 261165226090.0, "close_time": 1758326399999, "quote_volume": 6351726.19846642, "trades": 35189, "taker_buy_base": 108196985854.0, "taker_buy_quote": 2632939.13746283 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 2.377e-05, "high": 2.388e-05, "low": 2.287e-05, "close": 2.311e-05, "volume": 191374115778.0, "close_time": 1758412799999, "quote_volume": 4459708.83129694, "trades": 19174, "taker_buy_base": 87811119979.0, "taker_buy_quote": 2048726.17799704 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 2.311e-05, "high": 2.323e-05, "low": 2.233e-05, "close": 2.233e-05, "volume": 150784495706.0, "close_time": 1758499199999, "quote_volume": 3429172.0665882, "trades": 14762, "taker_buy_base": 66556332560.0, "taker_buy_quote": 1516261.14571244 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 2.234e-05, "high": 2.247e-05, "low": 1.978e-05, "close": 2.063e-05, "volume": 469406655185.0, "close_time": 1758585599999, "quote_volume": 9806340.63270263, "trades": 36404, "taker_buy_base": 230865131973.0, "taker_buy_quote": 4813670.93918096 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 2.061e-05, "high": 2.137e-05, "low": 1.99e-05, "close": 2.031e-05, "volume": 263429280732.0, "close_time": 1758671999999, "quote_volume": 5449079.29900333, "trades": 23362, "taker_buy_base": 127087934720.0, "taker_buy_quote": 2635886.3463605 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 2.033e-05, "high": 2.091e-05, "low": 1.97e-05, "close": 2.024e-05, "volume": 236029712816.0, "close_time": 1758758399999, "quote_volume": 4790927.46559665, "trades": 17532, "taker_buy_base": 124805139722.0, "taker_buy_quote": 2532773.54977714 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 2.025e-05, "high": 2.035e-05, "low": 1.861e-05, "close": 1.885e-05, "volume": 352486985483.0, "close_time": 1758844799999, "quote_volume": 6849252.36118373, "trades": 23843, "taker_buy_base": 169873288097.0, "taker_buy_quote": 3303726.99148382 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 1.885e-05, "high": 1.976e-05, "low": 1.878e-05, "close": 1.967e-05, "volume": 168377694532.0, "close_time": 1758931199999, "quote_volume": 3238675.60352338, "trades": 11900, "taker_buy_base": 82134554288.0, "taker_buy_quote": 1580696.76313967 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 1.968e-05, "high": 1.969e-05, "low": 1.908e-05, "close": 1.911e-05, "volume": 94881621760.0, "close_time": 1759017599999, "quote_volume": 1828265.46158859, "trades": 8833, "taker_buy_base": 45618001979.0, "taker_buy_quote": 878790.74984652 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 1.912e-05, "high": 1.966e-05, "low": 1.849e-05, "close": 1.959e-05, "volume": 156006831902.0, "close_time": 1759103999999, "quote_volume": 2965482.4910154, "trades": 9797, "taker_buy_base": 77622802039.0, "taker_buy_quote": 1475861.79567289 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 1.959e-05, "high": 1.991e-05, "low": 1.863e-05, "close": 1.94e-05, "volume": 212660766141.0, "close_time": 1759190399999, "quote_volume": 4102022.26662809, "trades": 14835, "taker_buy_base": 101621004672.0, "taker_buy_quote": 1959370.85118092 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 1.941e-05, "high": 1.954e-05, "low": 1.832e-05, "close": 1.915e-05, "volume": 218354873215.0, "close_time": 1759276799999, "quote_volume": 4140358.72375586, "trades": 16103, "taker_buy_base": 104120728639.0, "taker_buy_quote": 1975434.90200421 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 1.916e-05, "high": 2.077e-05, "low": 1.897e-05, "close": 2.055e-05, "volume": 283087101662.0, "close_time": 1759363199999, "quote_volume": 5704840.40461661, "trades": 18948, "taker_buy_base": 144423510716.0, "taker_buy_quote": 2911990.28481986 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 2.056e-05, "high": 2.099e-05, "low": 1.977e-05, "close": 2.084e-05, "volume": 244031416371.0, "close_time": 1759449599999, "quote_volume": 5014421.19360121, "trades": 16214, "taker_buy_base": 112069487134.0, "taker_buy_quote": 2306094.8292642 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 2.084e-05, "high": 2.115e-05, "low": 1.969e-05, "close": 2.087e-05, "volume": 256563238016.0, "close_time": 1759535999999, "quote_volume": 5235378.98091505, "trades": 20447, "taker_buy_base": 117958934824.0, "taker_buy_quote": 2409873.9732983 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 2.088e-05, "high": 2.174e-05, "low": 1.958e-05, "close": 2.002e-05, "volume": 294241955091.0, "close_time": 1759622399999, "quote_volume": 6079022.96637091, "trades": 25658, "taker_buy_base": 135449996726.0, "taker_buy_quote": 2804291.62622699 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 2.004e-05, "high": 2.125e-05, "low": 1.964e-05, "close": 1.979e-05, "volume": 314268777603.0, "close_time": 1759708799999, "quote_volume": 6419947.22485147, "trades": 22616, "taker_buy_base": 152621370366.0, "taker_buy_quote": 3117511.51036246 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 1.977e-05, "high": 2.218e-05, "low": 1.947e-05, "close": 2.176e-05, "volume": 400347710710.0, "close_time": 1759795199999, "quote_volume": 8435309.07476407, "trades": 32305, "taker_buy_base": 198251049736.0, "taker_buy_quote": 4172279.82476028 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 2.175e-05, "high": 2.185e-05, "low": 1.964e-05, "close": 1.981e-05, "volume": 345386324529.0, "close_time": 1759881599999, "quote_volume": 7044249.1755269, "trades": 24374, "taker_buy_base": 155801881512.0, "taker_buy_quote": 3175581.65679323 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 1.981e-05, "high": 2.046e-05, "low": 1.958e-05, "close": 2.018e-05, "volume": 141258380039.0, "close_time": 1759967999999, "quote_volume": 2818862.7760321, "trades": 15344, "taker_buy_base": 65165680754.0, "taker_buy_quote": 1300942.2066743 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 2.018e-05, "high": 2.021e-05, "low": 1.865e-05, "close": 1.894e-05, "volume": 215928639068.0, "close_time": 1760054399999, "quote_volume": 4165332.00300477, "trades": 17093, "taker_buy_base": 93551249312.0, "taker_buy_quote": 1803656.03083818 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 1.895e-05, "high": 1.961e-05, "low": 3.74e-06, "close": 1.314e-05, "volume": 1134089118717.0, "close_time": 1760140799999, "quote_volume": 16327602.83692453, "trades": 98962, "taker_buy_base": 495778448336.0, "taker_buy_quote": 7210510.55223088 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 1.308e-05, "high": 1.528e-05, "low": 1.291e-05, "close": 1.352e-05, "volume": 569378749849.0, "close_time": 1760227199999, "quote_volume": 7966512.02639469, "trades": 29386, "taker_buy_base": 288054687173.0, "taker_buy_quote": 4036121.48630335 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 1.353e-05, "high": 1.597e-05, "low": 1.319e-05, "close": 1.547e-05, "volume": 351742342120.0, "close_time": 1760313599999, "quote_volume": 5199466.76177279, "trades": 17859, "taker_buy_base": 180102377252.0, "taker_buy_quote": 2678582.87244608 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 1.546e-05, "high": 1.695e-05, "low": 1.509e-05, "close": 1.674e-05, "volume": 343167292192.0, "close_time": 1760399999999, "quote_volume": 5480917.4293521, "trades": 19563, "taker_buy_base": 161537312551.0, "taker_buy_quote": 2581080.58389878 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 1.674e-05, "high": 1.679e-05, "low": 1.495e-05, "close": 1.628e-05, "volume": 407300609655.0, "close_time": 1760486399999, "quote_volume": 6435530.05218309, "trades": 25391, "taker_buy_base": 200027979342.0, "taker_buy_quote": 3158843.324526 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 1.629e-05, "high": 1.665e-05, "low": 1.491e-05, "close": 1.515e-05, "volume": 291435984075.0, "close_time": 1760572799999, "quote_volume": 4587687.62481096, "trades": 17501, "taker_buy_base": 138196219535.0, "taker_buy_quote": 2173568.98612929 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 1.515e-05, "high": 1.568e-05, "low": 1.413e-05, "close": 1.436e-05, "volume": 311719140313.0, "close_time": 1760659199999, "quote_volume": 4642409.39722867, "trades": 18448, "taker_buy_base": 159875137671.0, "taker_buy_quote": 2384977.97749496 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 1.435e-05, "high": 1.457e-05, "low": 1.315e-05, "close": 1.411e-05, "volume": 320836862033.0, "close_time": 1760745599999, "quote_volume": 4408004.47641614, "trades": 19000, "taker_buy_base": 149149709234.0, "taker_buy_quote": 2051510.26055614 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 1.413e-05, "high": 1.45e-05, "low": 1.405e-05, "close": 1.427e-05, "volume": 99599976035.0, "close_time": 1760831999999, "quote_volume": 1416785.44701156, "trades": 7023, "taker_buy_base": 48670107917.0, "taker_buy_quote": 692839.19941176 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 1.427e-05, "high": 1.502e-05, "low": 1.397e-05, "close": 1.464e-05, "volume": 126799232289.0, "close_time": 1760918399999, "quote_volume": 1844057.05105051, "trades": 8325, "taker_buy_base": 60954545220.0, "taker_buy_quote": 887288.06660925 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 1.463e-05, "high": 1.56e-05, "low": 1.427e-05, "close": 1.494e-05, "volume": 190666647234.0, "close_time": 1761004799999, "quote_volume": 2875063.12857617, "trades": 16718, "taker_buy_base": 91809776156.0, "taker_buy_quote": 1384544.57052963 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 1.493e-05, "high": 1.554e-05, "low": 1.425e-05, "close": 1.438e-05, "volume": 255515765733.0, "close_time": 1761091199999, "quote_volume": 3813223.66072757, "trades": 13869, "taker_buy_base": 112785827968.0, "taker_buy_quote": 1686535.82313106 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 1.437e-05, "high": 1.456e-05, "low": 1.342e-05, "close": 1.384e-05, "volume": 259074253394.0, "close_time": 1761177599999, "quote_volume": 3652338.95315847, "trades": 14647, "taker_buy_base": 118912495195.0, "taker_buy_quote": 1678359.51840026 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 1.384e-05, "high": 1.483e-05, "low": 1.379e-05, "close": 1.453e-05, "volume": 187386963683.0, "close_time": 1761263999999, "quote_volume": 2679188.67497839, "trades": 9390, "taker_buy_base": 85604656589.0, "taker_buy_quote": 1225153.52076858 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 1.455e-05, "high": 1.508e-05, "low": 1.434e-05, "close": 1.488e-05, "volume": 143144170516.0, "close_time": 1761350399999, "quote_volume": 2106220.87131872, "trades": 8413, "taker_buy_base": 71805565034.0, "taker_buy_quote": 1057221.84518057 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 1.489e-05, "high": 1.499e-05, "low": 1.458e-05, "close": 1.487e-05, "volume": 81439020047.0, "close_time": 1761436799999, "quote_volume": 1205936.12181681, "trades": 4748, "taker_buy_base": 36061307523.0, "taker_buy_quote": 534276.8492828 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 1.488e-05, "high": 1.555e-05, "low": 1.462e-05, "close": 1.535e-05, "volume": 115949690775.0, "close_time": 1761523199999, "quote_volume": 1754779.47673167, "trades": 7572, "taker_buy_base": 57416049386.0, "taker_buy_quote": 869834.572609 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 1.535e-05, "high": 1.579e-05, "low": 1.475e-05, "close": 1.484e-05, "volume": 136514150681.0, "close_time": 1761609599999, "quote_volume": 2071741.74574271, "trades": 10761, "taker_buy_base": 63766862050.0, "taker_buy_quote": 968331.22809582 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 1.484e-05, "high": 1.514e-05, "low": 1.411e-05, "close": 1.437e-05, "volume": 122599987846.0, "close_time": 1761695999999, "quote_volume": 1798159.27041088, "trades": 14831, "taker_buy_base": 57384530031.0, "taker_buy_quote": 842449.78571155 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 1.435e-05, "high": 1.522e-05, "low": 1.418e-05, "close": 1.451e-05, "volume": 279282783478.0, "close_time": 1761782399999, "quote_volume": 4104750.29684921, "trades": 18975, "taker_buy_base": 136018975755.0, "taker_buy_quote": 1999852.84112613 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 1.45e-05, "high": 1.46e-05, "low": 1.278e-05, "close": 1.312e-05, "volume": 245160909093.0, "close_time": 1761868799999, "quote_volume": 3330703.56866915, "trades": 20737, "taker_buy_base": 109750042176.0, "taker_buy_quote": 1492379.96692678 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 1.313e-05, "high": 1.44e-05, "low": 1.309e-05, "close": 1.396e-05, "volume": 203789537677.0, "close_time": 1761955199999, "quote_volume": 2819023.89159992, "trades": 13381, "taker_buy_base": 103936338352.0, "taker_buy_quote": 1437194.58323699 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 1.397e-05, "high": 1.437e-05, "low": 1.38e-05, "close": 1.424e-05, "volume": 105702588359.0, "close_time": 1762041599999, "quote_volume": 1497772.00592408, "trades": 9583, "taker_buy_base": 49145511231.0, "taker_buy_quote": 696636.76013096 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 1.42e-05, "high": 1.439e-05, "low": 1.358e-05, "close": 1.432e-05, "volume": 120291168930.0, "close_time": 1762127999999, "quote_volume": 1690104.62009289, "trades": 8431, "taker_buy_base": 56514862939.0, "taker_buy_quote": 795535.40772946 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 1.431e-05, "high": 1.436e-05, "low": 1.169e-05, "close": 1.195e-05, "volume": 388945646547.0, "close_time": 1762214399999, "quote_volume": 4873405.08489083, "trades": 22080, "taker_buy_base": 157864421008.0, "taker_buy_quote": 1980224.96476268 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 1.194e-05, "high": 1.237e-05, "low": 1.073e-05, "close": 1.148e-05, "volume": 408215114043.0, "close_time": 1762300799999, "quote_volume": 4716317.20287199, "trades": 22629, "taker_buy_base": 194670297414.0, "taker_buy_quote": 2254006.80689346 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 1.146e-05, "high": 1.237e-05, "low": 1.084e-05, "close": 1.226e-05, "volume": 170450155253.0, "close_time": 1762387199999, "quote_volume": 2022669.36693209, "trades": 13613, "taker_buy_base": 78881837478.0, "taker_buy_quote": 935936.16581536 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 1.227e-05, "high": 1.254e-05, "low": 1.15e-05, "close": 1.198e-05, "volume": 220983493560.0, "close_time": 1762473599999, "quote_volume": 2654893.69380676, "trades": 11724, "taker_buy_base": 91555747544.0, "taker_buy_quote": 1102195.70867755 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 1.198e-05, "high": 1.384e-05, "low": 1.179e-05, "close": 1.332e-05, "volume": 345775087772.0, "close_time": 1762559999999, "quote_volume": 4439139.7000178, "trades": 19948, "taker_buy_base": 163714993878.0, "taker_buy_quote": 2111833.28938947 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 1.333e-05, "high": 1.361e-05, "low": 1.269e-05, "close": 1.293e-05, "volume": 137375251210.0, "close_time": 1762646399999, "quote_volume": 1796407.30995246, "trades": 11663, "taker_buy_base": 64245150022.0, "taker_buy_quote": 839068.44319715 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 1.292e-05, "high": 1.323e-05, "low": 1.236e-05, "close": 1.293e-05, "volume": 197558189471.0, "close_time": 1762732799999, "quote_volume": 2533242.10123413, "trades": 11419, "taker_buy_base": 98429652136.0, "taker_buy_quote": 1265374.93201244 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 1.293e-05, "high": 1.373e-05, "low": 1.281e-05, "close": 1.349e-05, "volume": 208540196421.0, "close_time": 1762819199999, "quote_volume": 2768983.15419869, "trades": 13181, "taker_buy_base": 93841891046.0, "taker_buy_quote": 1246163.79788746 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 1.351e-05, "high": 1.375e-05, "low": 1.225e-05, "close": 1.23e-05, "volume": 189611481656.0, "close_time": 1762905599999, "quote_volume": 2451767.35674799, "trades": 13504, "taker_buy_base": 77374684058.0, "taker_buy_quote": 1002561.01746085 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 1.229e-05, "high": 1.302e-05, "low": 1.195e-05, "close": 1.21e-05, "volume": 216192636260.0, "close_time": 1762991999999, "quote_volume": 2683647.82027067, "trades": 13123, "taker_buy_base": 92730945603.0, "taker_buy_quote": 1151501.0592569 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 1.21e-05, "high": 1.256e-05, "low": 1.12e-05, "close": 1.158e-05, "volume": 253853668699.0, "close_time": 1763078399999, "quote_volume": 3013192.08597574, "trades": 14451, "taker_buy_base": 110053578178.0, "taker_buy_quote": 1307663.60591425 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 1.157e-05, "high": 1.171e-05, "low": 1.075e-05, "close": 1.101e-05, "volume": 332867822301.0, "close_time": 1763164799999, "quote_volume": 3719155.69300763, "trades": 16285, "taker_buy_base": 138703776849.0, "taker_buy_quote": 1550988.2896153 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 1.101e-05, "high": 1.149e-05, "low": 1.092e-05, "close": 1.105e-05, "volume": 86411043687.0, "close_time": 1763251199999, "quote_volume": 964490.4544027, "trades": 5827, "taker_buy_base": 38120503351.0, "taker_buy_quote": 426562.92146992 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 1.105e-05, "high": 1.124e-05, "low": 1.029e-05, "close": 1.06e-05, "volume": 201503355469.0, "close_time": 1763337599999, "quote_volume": 2146028.04768107, "trades": 12404, "taker_buy_base": 79696359930.0, "taker_buy_quote": 847773.83752353 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 1.06e-05, "high": 1.088e-05, "low": 9.93e-06, "close": 1.012e-05, "volume": 397593387931.0, "close_time": 1763423999999, "quote_volume": 4191317.48146803, "trades": 16106, "taker_buy_base": 135008611688.0, "taker_buy_quote": 1414941.81087199 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 1.012e-05, "high": 1.067e-05, "low": 9.95e-06, "close": 1.048e-05, "volume": 321349750637.0, "close_time": 1763510399999, "quote_volume": 3301206.34775633, "trades": 12846, "taker_buy_base": 182242718786.0, "taker_buy_quote": 1867514.13720998 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 1.048e-05, "high": 1.051e-05, "low": 9.49e-06, "close": 1.008e-05, "volume": 319030920403.0, "close_time": 1763596799999, "quote_volume": 3140319.54232964, "trades": 16811, "taker_buy_base": 168331305377.0, "taker_buy_quote": 1652072.50382564 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 1.008e-05, "high": 1.051e-05, "low": 9.3e-06, "close": 9.58e-06, "volume": 315462047003.0, "close_time": 1763683199999, "quote_volume": 3137583.95234381, "trades": 14701, "taker_buy_base": 130244434565.0, "taker_buy_quote": 1292944.5673854 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 9.58e-06, "high": 9.78e-06, "low": 8.51e-06, "close": 8.86e-06, "volume": 506842524893.0, "close_time": 1763769599999, "quote_volume": 4548339.50850946, "trades": 18788, "taker_buy_base": 223119972477.0, "taker_buy_quote": 2004435.95811537 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 8.87e-06, "high": 8.92e-06, "low": 8.44e-06, "close": 8.71e-06, "volume": 183980415105.0, "close_time": 1763855999999, "quote_volume": 1592410.42847513, "trades": 10739, "taker_buy_base": 87878359526.0, "taker_buy_quote": 760254.23000661 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 8.7e-06, "high": 9.14e-06, "low": 8.65e-06, "close": 8.88e-06, "volume": 120984856032.0, "close_time": 1763942399999, "quote_volume": 1081134.13971874, "trades": 8150, "taker_buy_base": 63715217436.0, "taker_buy_quote": 569457.43044123 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 8.86e-06, "high": 1.029e-05, "low": 8.74e-06, "close": 1.014e-05, "volume": 319398051084.0, "close_time": 1764028799999, "quote_volume": 3040274.63478198, "trades": 13394, "taker_buy_base": 152271809575.0, "taker_buy_quote": 1449484.48201404 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 1.014e-05, "high": 1.034e-05, "low": 9.38e-06, "close": 9.76e-06, "volume": 182671196615.0, "close_time": 1764115199999, "quote_volume": 1785768.32794397, "trades": 9252, "taker_buy_base": 72690466505.0, "taker_buy_quote": 714659.77709855 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 9.75e-06, "high": 1.021e-05, "low": 9.38e-06, "close": 1.002e-05, "volume": 115865882130.0, "close_time": 1764201599999, "quote_volume": 1126973.2659658, "trades": 5836, "taker_buy_base": 51573455453.0, "taker_buy_quote": 501495.94831709 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 1.003e-05, "high": 1.016e-05, "low": 9.77e-06, "close": 9.9e-06, "volume": 98083942016.0, "close_time": 1764287999999, "quote_volume": 978674.25746083, "trades": 4529, "taker_buy_base": 48448354474.0, "taker_buy_quote": 483575.6559067 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 9.9e-06, "high": 1.045e-05, "low": 9.63e-06, "close": 9.79e-06, "volume": 159666857564.0, "close_time": 1764374399999, "quote_volume": 1586078.41396638, "trades": 8003, "taker_buy_base": 71499896431.0, "taker_buy_quote": 711940.59922533 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 9.79e-06, "high": 9.84e-06, "low": 9.54e-06, "close": 9.64e-06, "volume": 78073828263.0, "close_time": 1764460799999, "quote_volume": 756939.56834859, "trades": 3941, "taker_buy_base": 38294320493.0, "taker_buy_quote": 371543.52517867 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 9.66e-06, "high": 9.85e-06, "low": 9.34e-06, "close": 9.36e-06, "volume": 74177008618.0, "close_time": 1764547199999, "quote_volume": 713854.40503895, "trades": 5234, "taker_buy_base": 32590702642.0, "taker_buy_quote": 313528.27250012 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 9.36e-06, "high": 9.39e-06, "low": 8.59e-06, "close": 8.81e-06, "volume": 307850116933.0, "close_time": 1764633599999, "quote_volume": 2714883.42941242, "trades": 13426, "taker_buy_base": 122753230602.0, "taker_buy_quote": 1082286.50593401 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 8.81e-06, "high": 1.005e-05, "low": 8.67e-06, "close": 9.84e-06, "volume": 261868911070.0, "close_time": 1764719999999, "quote_volume": 2488348.95833907, "trades": 11210, "taker_buy_base": 114431501734.0, "taker_buy_quote": 1088131.34221449 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 9.84e-06, "high": 1.017e-05, "low": 9.54e-06, "close": 1.003e-05, "volume": 198080856288.0, "close_time": 1764806399999, "quote_volume": 1945816.74150733, "trades": 8358, "taker_buy_base": 88880739322.0, "taker_buy_quote": 873143.26277395 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 1.004e-05, "high": 1.019e-05, "low": 9.52e-06, "close": 9.63e-06, "volume": 155571247743.0, "close_time": 1764892799999, "quote_volume": 1534251.98131853, "trades": 8668, "taker_buy_base": 65807905144.0, "taker_buy_quote": 650407.39792388 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 9.62e-06, "high": 9.71e-06, "low": 8.88e-06, "close": 9.09e-06, "volume": 184303050737.0, "close_time": 1764979199999, "quote_volume": 1707778.85639412, "trades": 6631, "taker_buy_base": 82286087153.0, "taker_buy_quote": 761656.7702551 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 9.08e-06, "high": 9.43e-06, "low": 8.96e-06, "close": 9.38e-06, "volume": 76534060098.0, "close_time": 1765065599999, "quote_volume": 703403.90487955, "trades": 4439, "taker_buy_base": 35286306456.0, "taker_buy_quote": 324397.88859836 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 9.38e-06, "high": 9.81e-06, "low": 8.98e-06, "close": 9.11e-06, "volume": 244883444499.0, "close_time": 1765151999999, "quote_volume": 2298110.22239096, "trades": 9093, "taker_buy_base": 114702592315.0, "taker_buy_quote": 1074644.18027117 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 9.08e-06, "high": 9.73e-06, "low": 9.06e-06, "close": 9.53e-06, "volume": 177650253205.0, "close_time": 1765238399999, "quote_volume": 1684048.04021263, "trades": 12709, "taker_buy_base": 70620816465.0, "taker_buy_quote": 669700.08755292 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 9.53e-06, "high": 1.031e-05, "low": 9.22e-06, "close": 9.95e-06, "volume": 222958408909.0, "close_time": 1765324799999, "quote_volume": 2186254.05512567, "trades": 14441, "taker_buy_base": 89157838231.0, "taker_buy_quote": 877984.30521066 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 9.97e-06, "high": 1.019e-05, "low": 9.31e-06, "close": 9.44e-06, "volume": 314089967438.0, "close_time": 1765411199999, "quote_volume": 3062022.58737959, "trades": 14822, "taker_buy_base": 139779024455.0, "taker_buy_quote": 1367082.3661898 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 9.43e-06, "high": 9.98e-06, "low": 8.93e-06, "close": 9.66e-06, "volume": 266826516983.0, "close_time": 1765497599999, "quote_volume": 2499752.36806389, "trades": 10052, "taker_buy_base": 107408143723.0, "taker_buy_quote": 1006465.19070438 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 9.67e-06, "high": 1.004e-05, "low": 8.92e-06, "close": 9.21e-06, "volume": 226737836501.0, "close_time": 1765583999999, "quote_volume": 2152676.76318057, "trades": 11022, "taker_buy_base": 91907071459.0, "taker_buy_quote": 874451.50796488 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 9.21e-06, "high": 9.72e-06, "low": 9.19e-06, "close": 9.32e-06, "volume": 162806350383.0, "close_time": 1765670399999, "quote_volume": 1530949.23475004, "trades": 6740, "taker_buy_base": 62389130534.0, "taker_buy_quote": 587007.84496623 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 9.32e-06, "high": 9.36e-06, "low": 8.95e-06, "close": 9.04e-06, "volume": 121113620812.0, "close_time": 1765756799999, "quote_volume": 1105912.98134919, "trades": 5649, "taker_buy_base": 50062423397.0, "taker_buy_quote": 457254.70856917 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 9.04e-06, "high": 9.45e-06, "low": 8.44e-06, "close": 8.73e-06, "volume": 330674186102.0, "close_time": 1765843199999, "quote_volume": 2944667.44790675, "trades": 23874, "taker_buy_base": 131281852259.0, "taker_buy_quote": 1171067.62150732 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 8.72e-06, "high": 8.78e-06, "low": 8.48e-06, "close": 8.64e-06, "volume": 118593531895.0, "close_time": 1765929599999, "quote_volume": 1023087.74461026, "trades": 18996, "taker_buy_base": 60639138763.0, "taker_buy_quote": 523215.86940407 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 8.64e-06, "high": 9.13e-06, "low": 8.04e-06, "close": 8.16e-06, "volume": 320201809082.0, "close_time": 1766015999999, "quote_volume": 2728855.66443995, "trades": 19676, "taker_buy_base": 127734405088.0, "taker_buy_quote": 1088470.79600204 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 8.15e-06, "high": 8.42e-06, "low": 7.52e-06, "close": 7.61e-06, "volume": 246309106961.0, "close_time": 1766102399999, "quote_volume": 1962088.4493309, "trades": 7847, "taker_buy_base": 100569801422.0, "taker_buy_quote": 802547.95135741 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 7.59e-06, "high": 8.33e-06, "low": 7.5e-06, "close": 8.24e-06, "volume": 193893670959.0, "close_time": 1766188799999, "quote_volume": 1554460.66268984, "trades": 7013, "taker_buy_base": 90426956586.0, "taker_buy_quote": 724861.9676947 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 8.22e-06, "high": 8.42e-06, "low": 8.19e-06, "close": 8.27e-06, "volume": 70317799227.0, "close_time": 1766275199999, "quote_volume": 581744.96300417, "trades": 3220, "taker_buy_base": 41636126368.0, "taker_buy_quote": 344531.2306791 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 8.27e-06, "high": 8.28e-06, "low": 7.88e-06, "close": 8.07e-06, "volume": 107120970257.0, "close_time": 1766361599999, "quote_volume": 862295.06047079, "trades": 8574, "taker_buy_base": 51515665549.0, "taker_buy_quote": 414236.30823343 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 8.08e-06, "high": 8.33e-06, "low": 8.01e-06, "close": 8.13e-06, "volume": 149471129680.0, "close_time": 1766447999999, "quote_volume": 1221733.68448949, "trades": 17443, "taker_buy_base": 71265967684.0, "taker_buy_quote": 583298.57446099 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 8.13e-06, "high": 8.19e-06, "low": 7.83e-06, "close": 7.98e-06, "volume": 107633769638.0, "close_time": 1766534399999, "quote_volume": 858454.98384377, "trades": 4361, "taker_buy_base": 53983140834.0, "taker_buy_quote": 431375.15677048 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 7.99e-06, "high": 8e-06, "low": 7.68e-06, "close": 7.86e-06, "volume": 114889445915.0, "close_time": 1766620799999, "quote_volume": 898674.32234001, "trades": 4188, "taker_buy_base": 53383946740.0, "taker_buy_quote": 417925.30478467 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 7.85e-06, "high": 7.99e-06, "low": 7.64e-06, "close": 7.67e-06, "volume": 121964089375.0, "close_time": 1766707199999, "quote_volume": 955588.51393958, "trades": 4448, "taker_buy_base": 60353959534.0, "taker_buy_quote": 472413.18471 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 7.66e-06, "high": 8.12e-06, "low": 7.63e-06, "close": 7.87e-06, "volume": 136047890857.0, "close_time": 1766793599999, "quote_volume": 1076764.68712064, "trades": 6719, "taker_buy_base": 69425584270.0, "taker_buy_quote": 550187.25767907 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 7.86e-06, "high": 8.12e-06, "low": 7.82e-06, "close": 8.1e-06, "volume": 70965494847.0, "close_time": 1766879999999, "quote_volume": 563534.57041976, "trades": 4290, "taker_buy_base": 38453931939.0, "taker_buy_quote": 305516.6895648 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 8.1e-06, "high": 8.17e-06, "low": 7.85e-06, "close": 7.99e-06, "volume": 71285036121.0, "close_time": 1766966399999, "quote_volume": 570737.21050361, "trades": 4319, "taker_buy_base": 32816619228.0, "taker_buy_quote": 263269.87025892 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 8e-06, "high": 8.29e-06, "low": 7.71e-06, "close": 7.74e-06, "volume": 153292765608.0, "close_time": 1767052799999, "quote_volume": 1217857.96767622, "trades": 6024, "taker_buy_base": 68201049444.0, "taker_buy_quote": 542977.50806765 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 7.74e-06, "high": 7.84e-06, "low": 7.66e-06, "close": 7.71e-06, "volume": 78059011686.0, "close_time": 1767139199999, "quote_volume": 603518.22730591, "trades": 3703, "taker_buy_base": 29035889213.0, "taker_buy_quote": 224714.17173369 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 7.72e-06, "high": 7.78e-06, "low": 7.43e-06, "close": 7.46e-06, "volume": 117741628645.0, "close_time": 1767225599999, "quote_volume": 893106.20881802, "trades": 3745, "taker_buy_base": 48569133077.0, "taker_buy_quote": 368562.49509587 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 7.47e-06, "high": 8.29e-06, "low": 7.42e-06, "close": 8.2e-06, "volume": 137618522609.0, "close_time": 1767311999999, "quote_volume": 1075534.70681828, "trades": 7343, "taker_buy_base": 65489929066.0, "taker_buy_quote": 510884.30605023 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 8.19e-06, "high": 9.33e-06, "low": 8.07e-06, "close": 9.29e-06, "volume": 420068809111.0, "close_time": 1767398399999, "quote_volume": 3659387.81625709, "trades": 19932, "taker_buy_base": 208303006176.0, "taker_buy_quote": 1815833.40066982 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 9.27e-06, "high": 9.43e-06, "low": 8.79e-06, "close": 9.33e-06, "volume": 230255928502.0, "close_time": 1767484799999, "quote_volume": 2101411.05329427, "trades": 15628, "taker_buy_base": 100932266460.0, "taker_buy_quote": 922769.4992428 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 9.33e-06, "high": 1.298e-05, "low": 9.29e-06, "close": 1.199e-05, "volume": 1546240135553.0, "close_time": 1767571199999, "quote_volume": 18210732.41119252, "trades": 103536, "taker_buy_base": 726693781620.0, "taker_buy_quote": 8551631.35463195 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 1.197e-05, "high": 1.28e-05, "low": 1.145e-05, "close": 1.211e-05, "volume": 761756763941.0, "close_time": 1767657599999, "quote_volume": 9076872.13001784, "trades": 36150, "taker_buy_base": 347722518277.0, "taker_buy_quote": 4147138.45511554 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 1.211e-05, "high": 1.341e-05, "low": 1.128e-05, "close": 1.194e-05, "volume": 786553098054.0, "close_time": 1767743999999, "quote_volume": 9561990.78896205, "trades": 42809, "taker_buy_base": 355389216327.0, "taker_buy_quote": 4336932.44333525 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 1.193e-05, "high": 1.229e-05, "low": 1.113e-05, "close": 1.117e-05, "volume": 368264645546.0, "close_time": 1767830399999, "quote_volume": 4290673.88719179, "trades": 18596, "taker_buy_base": 161553653332.0, "taker_buy_quote": 1884507.01295463 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 1.117e-05, "high": 1.137e-05, "low": 1.057e-05, "close": 1.09e-05, "volume": 337303204767.0, "close_time": 1767916799999, "quote_volume": 3685697.49903531, "trades": 19043, "taker_buy_base": 144764586185.0, "taker_buy_quote": 1585043.81710649 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 1.09e-05, "high": 1.13e-05, "low": 1.061e-05, "close": 1.081e-05, "volume": 214850125288.0, "close_time": 1768003199999, "quote_volume": 2341224.80377172, "trades": 16678, "taker_buy_base": 100302293857.0, "taker_buy_quote": 1093757.18304613 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 1.081e-05, "high": 1.081e-05, "low": 1.029e-05, "close": 1.05e-05, "volume": 142022551259.0, "close_time": 1768089599999, "quote_volume": 1496709.57060113, "trades": 8037, "taker_buy_base": 55437416868.0, "taker_buy_quote": 584752.39214043 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 1.049e-05, "high": 1.081e-05, "low": 1.022e-05, "close": 1.045e-05, "volume": 155165619356.0, "close_time": 1768175999999, "quote_volume": 1632949.12001541, "trades": 10945, "taker_buy_base": 70425877132.0, "taker_buy_quote": 742611.39585375 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 1.045e-05, "high": 1.094e-05, "low": 1.014e-05, "close": 1.021e-05, "volume": 214682728599.0, "close_time": 1768262399999, "quote_volume": 2247901.20572345, "trades": 23998, "taker_buy_base": 95772950655.0, "taker_buy_quote": 1005420.83502107 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 1.02e-05, "high": 1.189e-05, "low": 1.013e-05, "close": 1.15e-05, "volume": 412310600786.0, "close_time": 1768348799999, "quote_volume": 4505372.03080132, "trades": 31818, "taker_buy_base": 197054151903.0, "taker_buy_quote": 2151228.32450723 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 1.149e-05, "high": 1.211e-05, "low": 1.102e-05, "close": 1.103e-05, "volume": 512320489446.0, "close_time": 1768435199999, "quote_volume": 5874315.65631218, "trades": 33531, "taker_buy_base": 231005582299.0, "taker_buy_quote": 2651574.73773088 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 1.104e-05, "high": 1.104e-05, "low": 1.03e-05, "close": 1.055e-05, "volume": 281209756238.0, "close_time": 1768521599999, "quote_volume": 3003514.74715912, "trades": 15281, "taker_buy_base": 110412220214.0, "taker_buy_quote": 1179915.07262239 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 1.055e-05, "high": 1.109e-05, "low": 1.019e-05, "close": 1.074e-05, "volume": 321794254569.0, "close_time": 1768607999999, "quote_volume": 3429354.73769285, "trades": 19479, "taker_buy_base": 143488862364.0, "taker_buy_quote": 1530845.46297175 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 1.073e-05, "high": 1.079e-05, "low": 1.034e-05, "close": 1.039e-05, "volume": 113443064203.0, "close_time": 1768694399999, "quote_volume": 1197343.44540092, "trades": 7450, "taker_buy_base": 47570693647.0, "taker_buy_quote": 502859.58874128 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 1.039e-05, "high": 1.047e-05, "low": 9.61e-06, "close": 9.62e-06, "volume": 120464338371.0, "close_time": 1768780799999, "quote_volume": 1219581.32464739, "trades": 9731, "taker_buy_base": 40459973140.0, "taker_buy_quote": 412623.99687027 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 9.63e-06, "high": 9.63e-06, "low": 8.6e-06, "close": 9.3e-06, "volume": 302226367377.0, "close_time": 1768867199999, "quote_volume": 2795511.5534312, "trades": 17727, "taker_buy_base": 134361213543.0, "taker_buy_quote": 1242982.95270977 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 9.31e-06, "high": 9.32e-06, "low": 7.99e-06, "close": 8.82e-06, "volume": 214765354672.0, "close_time": 1768953599999, "quote_volume": 1921693.61790786, "trades": 10110, "taker_buy_base": 93969908024.0, "taker_buy_quote": 837675.38085495 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 8.82e-06, "high": 9.46e-06, "low": 8.75e-06, "close": 9.17e-06, "volume": 232893526426.0, "close_time": 1769039999999, "quote_volume": 2118023.22473391, "trades": 12330, "taker_buy_base": 106875254669.0, "taker_buy_quote": 970642.74556247 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 9.18e-06, "high": 9.36e-06, "low": 8.84e-06, "close": 8.98e-06, "volume": 119488773572.0, "close_time": 1769126399999, "quote_volume": 1081802.74380442, "trades": 6136, "taker_buy_base": 53719295199.0, "taker_buy_quote": 487937.53474481 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 8.99e-06, "high": 9.4e-06, "low": 8.85e-06, "close": 9.03e-06, "volume": 153425358155.0, "close_time": 1769212799999, "quote_volume": 1398320.6735794, "trades": 8475, "taker_buy_base": 72930080434.0, "taker_buy_quote": 665104.52664418 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 9.03e-06, "high": 9.09e-06, "low": 8.84e-06, "close": 8.85e-06, "volume": 44439279494.0, "close_time": 1769299199999, "quote_volume": 397936.84075735, "trades": 3533, "taker_buy_base": 20109476929.0, "taker_buy_quote": 180269.99455326 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 8.85e-06, "high": 8.88e-06, "low": 8.18e-06, "close": 8.42e-06, "volume": 174565050757.0, "close_time": 1769385599999, "quote_volume": 1487713.63860892, "trades": 9631, "taker_buy_base": 79515127450.0, "taker_buy_quote": 676281.57265745 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 8.42e-06, "high": 8.88e-06, "low": 8.4e-06, "close": 8.67e-06, "volume": 87957611379.0, "close_time": 1769471999999, "quote_volume": 762128.79858628, "trades": 5265, "taker_buy_base": 40787736227.0, "taker_buy_quote": 353861.95723392 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 8.67e-06, "high": 8.88e-06, "low": 8.52e-06, "close": 8.85e-06, "volume": 121345126847.0, "close_time": 1769558399999, "quote_volume": 1057894.1471696, "trades": 6383, "taker_buy_base": 55867109599.0, "taker_buy_quote": 487649.49717561 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 8.86e-06, "high": 8.88e-06, "low": 8.65e-06, "close": 8.74e-06, "volume": 85260364593.0, "close_time": 1769644799999, "quote_volume": 747558.67019557, "trades": 6455, "taker_buy_base": 35579293645.0, "taker_buy_quote": 312383.12930545 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 8.75e-06, "high": 8.76e-06, "low": 7.9e-06, "close": 8.26e-06, "volume": 183622275478.0, "close_time": 1769731199999, "quote_volume": 1512034.59529251, "trades": 9594, "taker_buy_base": 71277513603.0, "taker_buy_quote": 586176.50234595 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 8.26e-06, "high": 8.31e-06, "low": 7.69e-06, "close": 8.02e-06, "volume": 202530262389.0, "close_time": 1769817599999, "quote_volume": 1627459.9255474, "trades": 12931, "taker_buy_base": 93378195515.0, "taker_buy_quote": 749569.39082804 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 8.01e-06, "high": 8.02e-06, "low": 6.42e-06, "close": 7.17e-06, "volume": 414383181380.0, "close_time": 1769903999999, "quote_volume": 2996635.72600284, "trades": 14703, "taker_buy_base": 176709114428.0, "taker_buy_quote": 1277412.91399444 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 7.19e-06, "high": 7.27e-06, "low": 6.82e-06, "close": 7.01e-06, "volume": 177939318044.0, "close_time": 1769990399999, "quote_volume": 1260602.98421968, "trades": 9821, "taker_buy_base": 75672053241.0, "taker_buy_quote": 536148.62213255 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 7.02e-06, "high": 7.37e-06, "low": 6.77e-06, "close": 7.2e-06, "volume": 144151165605.0, "close_time": 1770076799999, "quote_volume": 1022435.39371334, "trades": 7167, "taker_buy_base": 74700160554.0, "taker_buy_quote": 531871.11663334 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 7.2e-06, "high": 7.41e-06, "low": 6.81e-06, "close": 7.04e-06, "volume": 203330445657.0, "close_time": 1770163199999, "quote_volume": 1446163.19574305, "trades": 9557, "taker_buy_base": 92234212874.0, "taker_buy_quote": 657654.22015815 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 7.05e-06, "high": 7.23e-06, "low": 6.76e-06, "close": 6.95e-06, "volume": 200812573599.0, "close_time": 1770249599999, "quote_volume": 1405021.14556791, "trades": 8914, "taker_buy_base": 94302232300.0, "taker_buy_quote": 659791.61075623 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 6.95e-06, "high": 7.02e-06, "low": 5.76e-06, "close": 5.85e-06, "volume": 362365825539.0, "close_time": 1770335999999, "quote_volume": 2264377.74614829, "trades": 16805, "taker_buy_base": 171447907795.0, "taker_buy_quote": 1071376.99577097 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 5.85e-06, "high": 6.73e-06, "low": 4.5e-06, "close": 6.51e-06, "volume": 348688723227.0, "close_time": 1770422399999, "quote_volume": 2059591.58918324, "trades": 18505, "taker_buy_base": 180358615924.0, "taker_buy_quote": 1072822.40543219 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 6.5e-06, "high": 6.59e-06, "low": 6.2e-06, "close": 6.46e-06, "volume": 149809959781.0, "close_time": 1770508799999, "quote_volume": 958617.16446643, "trades": 8120, "taker_buy_base": 66315752427.0, "taker_buy_quote": 424743.68850389 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 6.45e-06, "high": 6.47e-06, "low": 6.17e-06, "close": 6.25e-06, "volume": 102191777176.0, "close_time": 1770595199999, "quote_volume": 648333.85055746, "trades": 4097, "taker_buy_base": 59581306558.0, "taker_buy_quote": 378930.38406335 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 6.26e-06, "high": 6.33e-06, "low": 5.98e-06, "close": 6.19e-06, "volume": 118936377558.0, "close_time": 1770681599999, "quote_volume": 734411.51866594, "trades": 4201, "taker_buy_base": 56126430276.0, "taker_buy_quote": 346811.62325295 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 6.21e-06, "high": 6.24e-06, "low": 5.93e-06, "close": 5.98e-06, "volume": 79538298065.0, "close_time": 1770767999999, "quote_volume": 479417.21861967, "trades": 3949, "taker_buy_base": 34188556770.0, "taker_buy_quote": 206329.51241344 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 5.97e-06, "high": 6.12e-06, "low": 5.73e-06, "close": 5.87e-06, "volume": 169037490326.0, "close_time": 1770854399999, "quote_volume": 991524.99134612, "trades": 7384, "taker_buy_base": 85041282495.0, "taker_buy_quote": 498837.06600153 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 5.87e-06, "high": 6.3e-06, "low": 5.87e-06, "close": 6.08e-06, "volume": 187268542033.0, "close_time": 1770940799999, "quote_volume": 1139810.73699467, "trades": 7214, "taker_buy_base": 99409734564.0, "taker_buy_quote": 606059.98972863 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 6.08e-06, "high": 6.38e-06, "low": 5.93e-06, "close": 6.28e-06, "volume": 91622533657.0, "close_time": 1771027199999, "quote_volume": 568135.42407469, "trades": 4374, "taker_buy_base": 45286982904.0, "taker_buy_quote": 280480.3725049 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 6.28e-06, "high": 7.4e-06, "low": 6.25e-06, "close": 7.18e-06, "volume": 423908435784.0, "close_time": 1771113599999, "quote_volume": 2878282.5969448, "trades": 15546, "taker_buy_base": 193070134860.0, "taker_buy_quote": 1311353.30545154 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 7.18e-06, "high": 7.32e-06, "low": 6.41e-06, "close": 6.54e-06, "volume": 308465506694.0, "close_time": 1771199999999, "quote_volume": 2091209.90355056, "trades": 12869, "taker_buy_base": 129055282601.0, "taker_buy_quote": 877641.92569336 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 6.54e-06, "high": 6.74e-06, "low": 6.42e-06, "close": 6.58e-06, "volume": 169346487771.0, "close_time": 1771286399999, "quote_volume": 1109280.07030014, "trades": 6371, "taker_buy_base": 78649489482.0, "taker_buy_quote": 515525.13857873 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 6.58e-06, "high": 6.61e-06, "low": 6.38e-06, "close": 6.5e-06, "volume": 112269105338.0, "close_time": 1771372799999, "quote_volume": 730867.3179823, "trades": 4598, "taker_buy_base": 54865571245.0, "taker_buy_quote": 357641.05832918 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 6.5e-06, "high": 6.59e-06, "low": 6.14e-06, "close": 6.17e-06, "volume": 137821171411.0, "close_time": 1771459199999, "quote_volume": 878773.47618993, "trades": 4523, "taker_buy_base": 87017169073.0, "taker_buy_quote": 555634.77636151 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 6.16e-06, "high": 6.28e-06, "low": 6.03e-06, "close": 6.16e-06, "volume": 79806186786.0, "close_time": 1771545599999, "quote_volume": 491190.78372755, "trades": 3225, "taker_buy_base": 42627413884.0, "taker_buy_quote": 262372.36376644 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 6.16e-06, "high": 6.45e-06, "low": 6.05e-06, "close": 6.43e-06, "volume": 174544387462.0, "close_time": 1771631999999, "quote_volume": 1106103.90899367, "trades": 5637, "taker_buy_base": 61833231679.0, "taker_buy_quote": 389277.62535947 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 6.43e-06, "high": 6.53e-06, "low": 6.27e-06, "close": 6.27e-06, "volume": 54511667287.0, "close_time": 1771718399999, "quote_volume": 348705.35627092, "trades": 3883, "taker_buy_base": 27769348128.0, "taker_buy_quote": 177696.38830847 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 6.27e-06, "high": 6.27e-06, "low": 6.04e-06, "close": 6.1e-06, "volume": 35272331062.0, "close_time": 1771804799999, "quote_volume": 216167.44683009, "trades": 2339, "taker_buy_base": 18404660627.0, "taker_buy_quote": 112796.71700759 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 6.11e-06, "high": 6.14e-06, "low": 5.76e-06, "close": 5.85e-06, "volume": 166801661137.0, "close_time": 1771891199999, "quote_volume": 981812.61171817, "trades": 6053, "taker_buy_base": 112161190834.0, "taker_buy_quote": 658218.22138092 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 5.87e-06, "high": 5.93e-06, "low": 5.71e-06, "close": 5.74e-06, "volume": 128504199478.0, "close_time": 1771977599999, "quote_volume": 744613.95693828, "trades": 5248, "taker_buy_base": 67243557215.0, "taker_buy_quote": 389416.8649487 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 5.73e-06, "high": 6.83e-06, "low": 5.72e-06, "close": 6.43e-06, "volume": 377323545827.0, "close_time": 1772063999999, "quote_volume": 2360531.60822167, "trades": 14120, "taker_buy_base": 211897177687.0, "taker_buy_quote": 1332983.37620058 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 6.43e-06, "high": 6.52e-06, "low": 5.96e-06, "close": 6.13e-06, "volume": 175896969038.0, "close_time": 1772150399999, "quote_volume": 1101023.12243667, "trades": 6949, "taker_buy_base": 87964739414.0, "taker_buy_quote": 551861.54406238 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 6.12e-06, "high": 6.35e-06, "low": 5.81e-06, "close": 5.94e-06, "volume": 197627780901.0, "close_time": 1772236799999, "quote_volume": 1197736.68507581, "trades": 7037, "taker_buy_base": 91667300258.0, "taker_buy_quote": 556842.50043453 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 5.94e-06, "high": 6.08e-06, "low": 5.52e-06, "close": 6.01e-06, "volume": 266564680056.0, "close_time": 1772323199999, "quote_volume": 1534251.14403921, "trades": 7373, "taker_buy_base": 150614523770.0, "taker_buy_quote": 869371.56385046 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 6.03e-06, "high": 6.34e-06, "low": 5.68e-06, "close": 5.83e-06, "volume": 195393961881.0, "close_time": 1772409599999, "quote_volume": 1166694.98862024, "trades": 8406, "taker_buy_base": 95836478782.0, "taker_buy_quote": 573581.25743688 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 5.84e-06, "high": 6.36e-06, "low": 5.81e-06, "close": 6.01e-06, "volume": 221492677000.0, "close_time": 1772495999999, "quote_volume": 1344699.86746181, "trades": 7677, "taker_buy_base": 111603111298.0, "taker_buy_quote": 677299.15160129 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 6.01e-06, "high": 6.09e-06, "low": 5.8e-06, "close": 5.97e-06, "volume": 187377885517.0, "close_time": 1772582399999, "quote_volume": 1111824.01293176, "trades": 6593, "taker_buy_base": 100354140916.0, "taker_buy_quote": 596076.20721461 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 5.97e-06, "high": 6.51e-06, "low": 5.88e-06, "close": 6.25e-06, "volume": 241028012114.0, "close_time": 1772668799999, "quote_volume": 1486569.96450449, "trades": 8462, "taker_buy_base": 121330445711.0, "taker_buy_quote": 748985.55467572 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 6.24e-06, "high": 6.31e-06, "low": 5.97e-06, "close": 6.1e-06, "volume": 114059441474.0, "close_time": 1772755199999, "quote_volume": 701765.49560803, "trades": 4758, "taker_buy_base": 55528476038.0, "taker_buy_quote": 342076.28524976 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 6.11e-06, "high": 6.21e-06, "low": 5.75e-06, "close": 5.85e-06, "volume": 144744456915.0, "close_time": 1772841599999, "quote_volume": 862900.73163817, "trades": 5406, "taker_buy_base": 77562598977.0, "taker_buy_quote": 462277.73943932 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 5.85e-06, "high": 5.88e-06, "low": 5.63e-06, "close": 5.67e-06, "volume": 77444785096.0, "close_time": 1772927999999, "quote_volume": 445129.29160221, "trades": 3546, "taker_buy_base": 38608552966.0, "taker_buy_quote": 222418.95391001 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 5.68e-06, "high": 5.73e-06, "low": 5.51e-06, "close": 5.56e-06, "volume": 125963146038.0, "close_time": 1773014399999, "quote_volume": 706954.98958766, "trades": 3455, "taker_buy_base": 61002711647.0, "taker_buy_quote": 342616.41891532 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 5.57e-06, "high": 6.02e-06, "low": 5.57e-06, "close": 5.85e-06, "volume": 270288394416.0, "close_time": 1773100799999, "quote_volume": 1569323.60683934, "trades": 6777, "taker_buy_base": 134704468797.0, "taker_buy_quote": 781547.90526006 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 5.85e-06, "high": 6.22e-06, "low": 5.85e-06, "close": 5.94e-06, "volume": 235517603157.0, "close_time": 1773187199999, "quote_volume": 1415526.96114761, "trades": 6567, "taker_buy_base": 116795768243.0, "taker_buy_quote": 702943.54595874 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 5.94e-06, "high": 6.12e-06, "low": 5.83e-06, "close": 5.96e-06, "volume": 123464798598.0, "close_time": 1773273599999, "quote_volume": 735790.95045298, "trades": 4426, "taker_buy_base": 60576430361.0, "taker_buy_quote": 361166.42161576 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 5.97e-06, "high": 6.14e-06, "low": 5.83e-06, "close": 6.08e-06, "volume": 207486499216.0, "close_time": 1773359999999, "quote_volume": 1237990.46977243, "trades": 6759, "taker_buy_base": 99697921797.0, "taker_buy_quote": 594974.56550918 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 6.09e-06, "high": 6.62e-06, "low": 6.07e-06, "close": 6.14e-06, "volume": 393241515590.0, "close_time": 1773446399999, "quote_volume": 2503248.24162742, "trades": 10503, "taker_buy_base": 191972349228.0, "taker_buy_quote": 1222501.74101142 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 6.14e-06, "high": 6.22e-06, "low": 5.96e-06, "close": 6.04e-06, "volume": 69223316467.0, "close_time": 1773532799999, "quote_volume": 419360.19517192, "trades": 2295, "taker_buy_base": 37258790390.0, "taker_buy_quote": 225644.34999203 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 6.04e-06, "high": 6.1e-06, "low": 5.89e-06, "close": 6.07e-06, "volume": 109653671303.0, "close_time": 1773619199999, "quote_volume": 656446.9861762, "trades": 3356, "taker_buy_base": 55370256821.0, "taker_buy_quote": 331725.52064659 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 6.09e-06, "high": 6.85e-06, "low": 6.09e-06, "close": 6.64e-06, "volume": 442170891393.0, "close_time": 1773705599999, "quote_volume": 2897869.46043928, "trades": 12587, "taker_buy_base": 239539119881.0, "taker_buy_quote": 1570555.35462114 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 6.65e-06, "high": 6.77e-06, "low": 6.36e-06, "close": 6.64e-06, "volume": 195814683962.0, "close_time": 1773791999999, "quote_volume": 1285336.70420033, "trades": 6550, "taker_buy_base": 101278779052.0, "taker_buy_quote": 665207.78883399 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 6.63e-06, "high": 7.23e-06, "low": 6.03e-06, "close": 6.16e-06, "volume": 411678133932.0, "close_time": 1773878399999, "quote_volume": 2712170.25042606, "trades": 12101, "taker_buy_base": 179148102983.0, "taker_buy_quote": 1186611.55322302 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 6.16e-06, "high": 6.25e-06, "low": 5.83e-06, "close": 5.96e-06, "volume": 97903561426.0, "close_time": 1773964799999, "quote_volume": 587825.18691212, "trades": 4525, "taker_buy_base": 48691669480.0, "taker_buy_quote": 292496.6593452 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 5.96e-06, "high": 6.1e-06, "low": 5.88e-06, "close": 5.93e-06, "volume": 85601081647.0, "close_time": 1774051199999, "quote_volume": 511694.85001976, "trades": 4135, "taker_buy_base": 40404880252.0, "taker_buy_quote": 241712.94031628 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 5.93e-06, "high": 6.01e-06, "low": 5.72e-06, "close": 5.77e-06, "volume": 65518099589.0, "close_time": 1774137599999, "quote_volume": 386581.97839798, "trades": 2492, "taker_buy_base": 36312581633.0, "taker_buy_quote": 213973.06395981 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 5.76e-06, "high": 5.86e-06, "low": 5.59e-06, "close": 5.7e-06, "volume": 60489689385.0, "close_time": 1774223999999, "quote_volume": 346895.18860707, "trades": 2929, "taker_buy_base": 24851132605.0, "taker_buy_quote": 142932.31861592 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 5.7e-06, "high": 6.07e-06, "low": 5.65e-06, "close": 5.97e-06, "volume": 76364104715.0, "close_time": 1774310399999, "quote_volume": 450512.79059716, "trades": 5921, "taker_buy_base": 40848371875.0, "taker_buy_quote": 241326.63843133 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 5.98e-06, "high": 6.2e-06, "low": 5.86e-06, "close": 6.17e-06, "volume": 88807168552.0, "close_time": 1774396799999, "quote_volume": 533493.7710997, "trades": 4387, "taker_buy_base": 50619042908.0, "taker_buy_quote": 305318.54514848 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 6.19e-06, "high": 6.38e-06, "low": 6.09e-06, "close": 6.21e-06, "volume": 116527881808.0, "close_time": 1774483199999, "quote_volume": 728983.51330629, "trades": 5016, "taker_buy_base": 59305428209.0, "taker_buy_quote": 371027.22994928 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 6.22e-06, "high": 6.23e-06, "low": 5.83e-06, "close": 5.91e-06, "volume": 66682380266.0, "close_time": 1774569599999, "quote_volume": 397849.42873183, "trades": 2924, "taker_buy_base": 29166316814.0, "taker_buy_quote": 174160.25302082 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 5.91e-06, "high": 5.96e-06, "low": 5.69e-06, "close": 5.72e-06, "volume": 35386222234.0, "close_time": 1774655999999, "quote_volume": 204854.70797499, "trades": 2596, "taker_buy_base": 13931220573.0, "taker_buy_quote": 80935.22428873 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 5.73e-06, "high": 5.97e-06, "low": 5.64e-06, "close": 5.73e-06, "volume": 45727065341.0, "close_time": 1774742399999, "quote_volume": 265125.53080584, "trades": 2092, "taker_buy_base": 22396217045.0, "taker_buy_quote": 129864.0472248 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 5.73e-06, "high": 5.78e-06, "low": 5.48e-06, "close": 5.63e-06, "volume": 50597967466.0, "close_time": 1774828799999, "quote_volume": 286177.76399744, "trades": 2374, "taker_buy_base": 22453328043.0, "taker_buy_quote": 127275.26490092 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 5.64e-06, "high": 5.96e-06, "low": 5.64e-06, "close": 5.78e-06, "volume": 150468333907.0, "close_time": 1774915199999, "quote_volume": 872866.51214635, "trades": 5904, "taker_buy_base": 80324082303.0, "taker_buy_quote": 466035.57609609 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 5.78e-06, "high": 5.9e-06, "low": 5.69e-06, "close": 5.87e-06, "volume": 49515079520.0, "close_time": 1775001599999, "quote_volume": 287792.87957828, "trades": 3216, "taker_buy_base": 24891892789.0, "taker_buy_quote": 144926.29220056 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 5.87e-06, "high": 6.05e-06, "low": 5.81e-06, "close": 5.88e-06, "volume": 72664989956.0, "close_time": 1775087999999, "quote_volume": 431965.06371754, "trades": 3289, "taker_buy_base": 38786553671.0, "taker_buy_quote": 230716.29802016 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 5.89e-06, "high": 5.94e-06, "low": 5.57e-06, "close": 5.64e-06, "volume": 64114022928.0, "close_time": 1775174399999, "quote_volume": 365399.84075188, "trades": 3543, "taker_buy_base": 30937142366.0, "taker_buy_quote": 176335.7299519 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 5.65e-06, "high": 5.86e-06, "low": 5.61e-06, "close": 5.72e-06, "volume": 86128738663.0, "close_time": 1775260799999, "quote_volume": 495408.39657938, "trades": 3246, "taker_buy_base": 46724699196.0, "taker_buy_quote": 268603.79865867 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 5.71e-06, "high": 5.78e-06, "low": 5.64e-06, "close": 5.69e-06, "volume": 76470110217.0, "close_time": 1775347199999, "quote_volume": 435699.49187914, "trades": 2283, "taker_buy_base": 35443157570.0, "taker_buy_quote": 201971.47472517 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 5.7e-06, "high": 5.7e-06, "low": 5.4e-06, "close": 5.66e-06, "volume": 165305234569.0, "close_time": 1775433599999, "quote_volume": 911787.60646102, "trades": 5022, "taker_buy_base": 74547732355.0, "taker_buy_quote": 410632.82468347 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 5.67e-06, "high": 5.94e-06, "low": 5.62e-06, "close": 5.64e-06, "volume": 103536456096.0, "close_time": 1775519999999, "quote_volume": 603354.88064288, "trades": 5117, "taker_buy_base": 54451233611.0, "taker_buy_quote": 317332.19613794 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 5.64e-06, "high": 6.18e-06, "low": 5.56e-06, "close": 6.1e-06, "volume": 95428897868.0, "close_time": 1775606399999, "quote_volume": 551980.9934012, "trades": 4485, "taker_buy_base": 54025076398.0, "taker_buy_quote": 311933.67168756 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 6.11e-06, "high": 6.12e-06, "low": 5.78e-06, "close": 5.79e-06, "volume": 104080841561.0, "close_time": 1775692799999, "quote_volume": 621239.36181963, "trades": 3680, "taker_buy_base": 51550630559.0, "taker_buy_quote": 308265.31777114 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 5.78e-06, "high": 6.1e-06, "low": 5.69e-06, "close": 5.87e-06, "volume": 130050678388.0, "close_time": 1775779199999, "quote_volume": 763905.60776472, "trades": 4040, "taker_buy_base": 69100409031.0, "taker_buy_quote": 405745.46451786 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 5.88e-06, "high": 6.07e-06, "low": 5.83e-06, "close": 5.96e-06, "volume": 112538453005.0, "close_time": 1775865599999, "quote_volume": 667020.4849589, "trades": 3539, "taker_buy_base": 60285181314.0, "taker_buy_quote": 357534.98175343 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 5.96e-06, "high": 6.13e-06, "low": 5.81e-06, "close": 5.94e-06, "volume": 131501986825.0, "close_time": 1775951999999, "quote_volume": 786544.45531558, "trades": 4139, "taker_buy_base": 62399827956.0, "taker_buy_quote": 373157.27406341 }, { "timestamp": 1775952000000, "datetime": "2026-04-12T00:00:00", "open": 5.95e-06, "high": 5.96e-06, "low": 5.63e-06, "close": 5.63e-06, "volume": 182007377496.0, "close_time": 1776038399999, "quote_volume": 1041463.04959818, "trades": 5730, "taker_buy_base": 77593208466.0, "taker_buy_quote": 444390.59584325 }, { "timestamp": 1776038400000, "datetime": "2026-04-13T00:00:00", "open": 5.62e-06, "high": 6.13e-06, "low": 5.61e-06, "close": 6.12e-06, "volume": 127298188462.0, "close_time": 1776124799999, "quote_volume": 739002.12264673, "trades": 4685, "taker_buy_base": 74010178435.0, "taker_buy_quote": 431442.85748719 }, { "timestamp": 1776124800000, "datetime": "2026-04-14T00:00:00", "open": 6.12e-06, "high": 6.21e-06, "low": 5.77e-06, "close": 5.87e-06, "volume": 192697991288.0, "close_time": 1776211199999, "quote_volume": 1149632.89311573, "trades": 6629, "taker_buy_base": 92363217159.0, "taker_buy_quote": 551150.71983273 }, { "timestamp": 1776211200000, "datetime": "2026-04-15T00:00:00", "open": 5.87e-06, "high": 6.16e-06, "low": 5.83e-06, "close": 6.09e-06, "volume": 110738073917.0, "close_time": 1776297599999, "quote_volume": 664277.64921071, "trades": 4922, "taker_buy_base": 56488946744.0, "taker_buy_quote": 339464.47135675 }, { "timestamp": 1776297600000, "datetime": "2026-04-16T00:00:00", "open": 6.1e-06, "high": 6.71e-06, "low": 6.05e-06, "close": 6.5e-06, "volume": 274712172198.0, "close_time": 1776383999999, "quote_volume": 1737231.53985234, "trades": 10929, "taker_buy_base": 140330494341.0, "taker_buy_quote": 889217.42185546 }, { "timestamp": 1776384000000, "datetime": "2026-04-17T00:00:00", "open": 6.5e-06, "high": 6.71e-06, "low": 6.27e-06, "close": 6.42e-06, "volume": 177062639880.0, "close_time": 1776470399999, "quote_volume": 1150341.95024316, "trades": 7550, "taker_buy_base": 89936543525.0, "taker_buy_quote": 584452.74872438 }, { "timestamp": 1776470400000, "datetime": "2026-04-18T00:00:00", "open": 6.41e-06, "high": 6.47e-06, "low": 6.03e-06, "close": 6.05e-06, "volume": 135635753602.0, "close_time": 1776556799999, "quote_volume": 845841.98696887, "trades": 5445, "taker_buy_base": 64911147058.0, "taker_buy_quote": 405199.18697551 }, { "timestamp": 1776556800000, "datetime": "2026-04-19T00:00:00", "open": 6.05e-06, "high": 6.29e-06, "low": 5.89e-06, "close": 5.91e-06, "volume": 241426551077.0, "close_time": 1776643199999, "quote_volume": 1464469.47404114, "trades": 8629, "taker_buy_base": 123271684062.0, "taker_buy_quote": 748426.79997345 }, { "timestamp": 1776643200000, "datetime": "2026-04-20T00:00:00", "open": 5.92e-06, "high": 6.2e-06, "low": 5.9e-06, "close": 6.11e-06, "volume": 89103255813.0, "close_time": 1776729599999, "quote_volume": 542039.56208563, "trades": 4455, "taker_buy_base": 45783998082.0, "taker_buy_quote": 278777.08095461 }, { "timestamp": 1776729600000, "datetime": "2026-04-21T00:00:00", "open": 6.12e-06, "high": 6.26e-06, "low": 6.03e-06, "close": 6.18e-06, "volume": 71601788454.0, "close_time": 1776815999999, "quote_volume": 440051.59932957, "trades": 3997, "taker_buy_base": 32020774467.0, "taker_buy_quote": 196761.77711953 }, { "timestamp": 1776816000000, "datetime": "2026-04-22T00:00:00", "open": 6.19e-06, "high": 6.64e-06, "low": 6.13e-06, "close": 6.33e-06, "volume": 182075471795.0, "close_time": 1776902399999, "quote_volume": 1171931.20999025, "trades": 7501, "taker_buy_base": 84965327600.0, "taker_buy_quote": 546235.14025738 }, { "timestamp": 1776902400000, "datetime": "2026-04-23T00:00:00", "open": 6.33e-06, "high": 6.35e-06, "low": 6.22e-06, "close": 6.29e-06, "volume": 10184384583.0, "close_time": 1776988799999, "quote_volume": 64057.47376311, "trades": 705, "taker_buy_base": 4929784302.0, "taker_buy_quote": 31039.21697703 } ] } }, "last_update": "2026-04-23T05:17:09.183901" }