{ "symbol": "BONKUSDT", "fetched_at": "2026-03-29T16:41:58.056616", "intervals": { "1h": { "count": 4324, "start_date": "2025-09-30T13:00:00", "end_date": "2026-03-29T16:00:00", "klines": [ { "timestamp": 1759237200000, "datetime": "2025-09-30T13:00:00", "open": 1.876e-05, "high": 1.893e-05, "low": 1.864e-05, "close": 1.873e-05, "volume": 77388332733.0, "close_time": 1759240799999, "quote_volume": 1452792.72976593, "trades": 69005, "taker_buy_base": 39283656920.0, "taker_buy_quote": 737669.15270544 }, { "timestamp": 1759240800000, "datetime": "2025-09-30T14:00:00", "open": 1.874e-05, "high": 1.888e-05, "low": 1.864e-05, "close": 1.881e-05, "volume": 78048344746.0, "close_time": 1759244399999, "quote_volume": 1463738.19738876, "trades": 80771, "taker_buy_base": 48538842390.0, "taker_buy_quote": 910264.42806057 }, { "timestamp": 1759244400000, "datetime": "2025-09-30T15:00:00", "open": 1.881e-05, "high": 1.881e-05, "low": 1.832e-05, "close": 1.849e-05, "volume": 133561876569.0, "close_time": 1759247999999, "quote_volume": 2465562.52783797, "trades": 80975, "taker_buy_base": 64407599925.0, "taker_buy_quote": 1187560.53745821 }, { "timestamp": 1759248000000, "datetime": "2025-09-30T16:00:00", "open": 1.849e-05, "high": 1.855e-05, "low": 1.838e-05, "close": 1.852e-05, "volume": 45114422197.0, "close_time": 1759251599999, "quote_volume": 833398.71929467, "trades": 47412, "taker_buy_base": 20277694426.0, "taker_buy_quote": 374704.13411602 }, { "timestamp": 1759251600000, "datetime": "2025-09-30T17:00:00", "open": 1.853e-05, "high": 1.871e-05, "low": 1.848e-05, "close": 1.854e-05, "volume": 75779832357.0, "close_time": 1759255199999, "quote_volume": 1408012.28620233, "trades": 44061, "taker_buy_base": 33356386889.0, "taker_buy_quote": 619754.17669105 }, { "timestamp": 1759255200000, "datetime": "2025-09-30T18:00:00", "open": 1.854e-05, "high": 1.876e-05, "low": 1.849e-05, "close": 1.876e-05, "volume": 27768126515.0, "close_time": 1759258799999, "quote_volume": 518494.28329546, "trades": 26689, "taker_buy_base": 18861586987.0, "taker_buy_quote": 352421.00124355 }, { "timestamp": 1759258800000, "datetime": "2025-09-30T19:00:00", "open": 1.876e-05, "high": 1.921e-05, "low": 1.873e-05, "close": 1.919e-05, "volume": 55981340999.0, "close_time": 1759262399999, "quote_volume": 1064410.74895677, "trades": 37468, "taker_buy_base": 28062038808.0, "taker_buy_quote": 532659.16576547 }, { "timestamp": 1759262400000, "datetime": "2025-09-30T20:00:00", "open": 1.919e-05, "high": 1.936e-05, "low": 1.914e-05, "close": 1.932e-05, "volume": 47950023203.0, "close_time": 1759265999999, "quote_volume": 921941.78198854, "trades": 40758, "taker_buy_base": 16718993451.0, "taker_buy_quote": 321385.5051567 }, { "timestamp": 1759266000000, "datetime": "2025-09-30T21:00:00", "open": 1.932e-05, "high": 1.938e-05, "low": 1.913e-05, "close": 1.914e-05, "volume": 51376765036.0, "close_time": 1759269599999, "quote_volume": 989571.03160601, "trades": 26361, "taker_buy_base": 20341156780.0, "taker_buy_quote": 391825.54690289 }, { "timestamp": 1759269600000, "datetime": "2025-09-30T22:00:00", "open": 1.914e-05, "high": 1.927e-05, "low": 1.901e-05, "close": 1.902e-05, "volume": 50473216927.0, "close_time": 1759273199999, "quote_volume": 967632.57076142, "trades": 30673, "taker_buy_base": 17346005884.0, "taker_buy_quote": 332562.69253413 }, { "timestamp": 1759273200000, "datetime": "2025-09-30T23:00:00", "open": 1.902e-05, "high": 1.916e-05, "low": 1.892e-05, "close": 1.916e-05, "volume": 32412124761.0, "close_time": 1759276799999, "quote_volume": 617075.28739664, "trades": 17396, "taker_buy_base": 14873655941.0, "taker_buy_quote": 283372.55732079 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 1.915e-05, "high": 1.922e-05, "low": 1.897e-05, "close": 1.907e-05, "volume": 27075150769.0, "close_time": 1759280399999, "quote_volume": 516896.01751074, "trades": 24274, "taker_buy_base": 12854405178.0, "taker_buy_quote": 245467.82799462 }, { "timestamp": 1759280400000, "datetime": "2025-10-01T01:00:00", "open": 1.908e-05, "high": 1.927e-05, "low": 1.904e-05, "close": 1.925e-05, "volume": 29144747361.0, "close_time": 1759283999999, "quote_volume": 558863.57081296, "trades": 26759, "taker_buy_base": 15462932401.0, "taker_buy_quote": 296346.02634739 }, { "timestamp": 1759284000000, "datetime": "2025-10-01T02:00:00", "open": 1.926e-05, "high": 1.933e-05, "low": 1.92e-05, "close": 1.922e-05, "volume": 67166825721.0, "close_time": 1759287599999, "quote_volume": 1292869.55545113, "trades": 31204, "taker_buy_base": 27759998495.0, "taker_buy_quote": 534185.46834927 }, { "timestamp": 1759287600000, "datetime": "2025-10-01T03:00:00", "open": 1.921e-05, "high": 1.926e-05, "low": 1.9e-05, "close": 1.9e-05, "volume": 38837118463.0, "close_time": 1759291199999, "quote_volume": 743671.62824127, "trades": 32828, "taker_buy_base": 16251203910.0, "taker_buy_quote": 311268.20584953 }, { "timestamp": 1759291200000, "datetime": "2025-10-01T04:00:00", "open": 1.9e-05, "high": 1.921e-05, "low": 1.898e-05, "close": 1.907e-05, "volume": 31876239025.0, "close_time": 1759294799999, "quote_volume": 609630.07720558, "trades": 38070, "taker_buy_base": 14903569499.0, "taker_buy_quote": 285076.0922221 }, { "timestamp": 1759294800000, "datetime": "2025-10-01T05:00:00", "open": 1.907e-05, "high": 1.925e-05, "low": 1.907e-05, "close": 1.916e-05, "volume": 31735072265.0, "close_time": 1759298399999, "quote_volume": 608077.41685007, "trades": 33089, "taker_buy_base": 13675428422.0, "taker_buy_quote": 262159.73839164 }, { "timestamp": 1759298400000, "datetime": "2025-10-01T06:00:00", "open": 1.915e-05, "high": 1.919e-05, "low": 1.895e-05, "close": 1.898e-05, "volume": 27776713714.0, "close_time": 1759301999999, "quote_volume": 530091.14418183, "trades": 27576, "taker_buy_base": 15342538178.0, "taker_buy_quote": 292824.09625642 }, { "timestamp": 1759302000000, "datetime": "2025-10-01T07:00:00", "open": 1.897e-05, "high": 1.921e-05, "low": 1.896e-05, "close": 1.913e-05, "volume": 30130991185.0, "close_time": 1759305599999, "quote_volume": 576017.92587564, "trades": 24137, "taker_buy_base": 18521461190.0, "taker_buy_quote": 354083.0126237 }, { "timestamp": 1759305600000, "datetime": "2025-10-01T08:00:00", "open": 1.912e-05, "high": 2.003e-05, "low": 1.911e-05, "close": 2.003e-05, "volume": 225140113066.0, "close_time": 1759309199999, "quote_volume": 4432604.19304671, "trades": 100455, "taker_buy_base": 123303116243.0, "taker_buy_quote": 2425622.17261048 }, { "timestamp": 1759309200000, "datetime": "2025-10-01T09:00:00", "open": 2.003e-05, "high": 2.029e-05, "low": 2.003e-05, "close": 2.026e-05, "volume": 189250629987.0, "close_time": 1759312799999, "quote_volume": 3817670.10010278, "trades": 74194, "taker_buy_base": 86835742958.0, "taker_buy_quote": 1752024.51177102 }, { "timestamp": 1759312800000, "datetime": "2025-10-01T10:00:00", "open": 2.027e-05, "high": 2.033e-05, "low": 1.999e-05, "close": 2.001e-05, "volume": 60079519377.0, "close_time": 1759316399999, "quote_volume": 1208218.15954955, "trades": 46158, "taker_buy_base": 26689320525.0, "taker_buy_quote": 536911.00882937 }, { "timestamp": 1759316400000, "datetime": "2025-10-01T11:00:00", "open": 2.001e-05, "high": 2.024e-05, "low": 2e-05, "close": 2.02e-05, "volume": 57900322543.0, "close_time": 1759319999999, "quote_volume": 1164042.5471301, "trades": 34782, "taker_buy_base": 32273226049.0, "taker_buy_quote": 648781.52256356 }, { "timestamp": 1759320000000, "datetime": "2025-10-01T12:00:00", "open": 2.021e-05, "high": 2.027e-05, "low": 2.003e-05, "close": 2.003e-05, "volume": 73929516476.0, "close_time": 1759323599999, "quote_volume": 1488892.62978526, "trades": 46370, "taker_buy_base": 35882051597.0, "taker_buy_quote": 723226.22895734 }, { "timestamp": 1759323600000, "datetime": "2025-10-01T13:00:00", "open": 2.003e-05, "high": 2.022e-05, "low": 2.003e-05, "close": 2.014e-05, "volume": 81761460445.0, "close_time": 1759327199999, "quote_volume": 1646724.57636254, "trades": 52889, "taker_buy_base": 51987971697.0, "taker_buy_quote": 1047105.45168303 }, { "timestamp": 1759327200000, "datetime": "2025-10-01T14:00:00", "open": 2.015e-05, "high": 2.028e-05, "low": 2.007e-05, "close": 2.009e-05, "volume": 105648787533.0, "close_time": 1759330799999, "quote_volume": 2134351.67022218, "trades": 70960, "taker_buy_base": 65773983383.0, "taker_buy_quote": 1328919.45504689 }, { "timestamp": 1759330800000, "datetime": "2025-10-01T15:00:00", "open": 2.01e-05, "high": 2.067e-05, "low": 2.005e-05, "close": 2.056e-05, "volume": 115630460634.0, "close_time": 1759334399999, "quote_volume": 2360190.94957089, "trades": 68138, "taker_buy_base": 68516134161.0, "taker_buy_quote": 1398645.02364845 }, { "timestamp": 1759334400000, "datetime": "2025-10-01T16:00:00", "open": 2.056e-05, "high": 2.075e-05, "low": 2.04e-05, "close": 2.045e-05, "volume": 88647553644.0, "close_time": 1759337999999, "quote_volume": 1825858.21067903, "trades": 66195, "taker_buy_base": 41244553598.0, "taker_buy_quote": 849721.61136483 }, { "timestamp": 1759338000000, "datetime": "2025-10-01T17:00:00", "open": 2.046e-05, "high": 2.064e-05, "low": 2.032e-05, "close": 2.038e-05, "volume": 66902013111.0, "close_time": 1759341599999, "quote_volume": 1370512.27969127, "trades": 44807, "taker_buy_base": 33387705720.0, "taker_buy_quote": 684166.76012574 }, { "timestamp": 1759341600000, "datetime": "2025-10-01T18:00:00", "open": 2.037e-05, "high": 2.054e-05, "low": 2.035e-05, "close": 2.051e-05, "volume": 30041148179.0, "close_time": 1759345199999, "quote_volume": 614353.32986884, "trades": 28633, "taker_buy_base": 11655509989.0, "taker_buy_quote": 238406.82977912 }, { "timestamp": 1759345200000, "datetime": "2025-10-01T19:00:00", "open": 2.05e-05, "high": 2.061e-05, "low": 2.046e-05, "close": 2.049e-05, "volume": 41026652466.0, "close_time": 1759348799999, "quote_volume": 842316.91103384, "trades": 28589, "taker_buy_base": 18066963607.0, "taker_buy_quote": 371157.28657282 }, { "timestamp": 1759348800000, "datetime": "2025-10-01T20:00:00", "open": 2.049e-05, "high": 2.052e-05, "low": 2.041e-05, "close": 2.042e-05, "volume": 32478431844.0, "close_time": 1759352399999, "quote_volume": 664404.00644887, "trades": 22736, "taker_buy_base": 13204861027.0, "taker_buy_quote": 270141.5455788 }, { "timestamp": 1759352400000, "datetime": "2025-10-01T21:00:00", "open": 2.041e-05, "high": 2.045e-05, "low": 2.033e-05, "close": 2.042e-05, "volume": 38473796041.0, "close_time": 1759355999999, "quote_volume": 784255.0131814, "trades": 17301, "taker_buy_base": 20495774832.0, "taker_buy_quote": 417805.25286579 }, { "timestamp": 1759356000000, "datetime": "2025-10-01T22:00:00", "open": 2.042e-05, "high": 2.051e-05, "low": 2.038e-05, "close": 2.047e-05, "volume": 20878158559.0, "close_time": 1759359599999, "quote_volume": 426749.20476548, "trades": 21091, "taker_buy_base": 8275885699.0, "taker_buy_quote": 169269.28648705 }, { "timestamp": 1759359600000, "datetime": "2025-10-01T23:00:00", "open": 2.047e-05, "high": 2.058e-05, "low": 2.043e-05, "close": 2.056e-05, "volume": 44624429410.0, "close_time": 1759363199999, "quote_volume": 915534.5341227, "trades": 28904, "taker_buy_base": 28493203570.0, "taker_buy_quote": 584810.1726554 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 2.056e-05, "high": 2.065e-05, "low": 2.04e-05, "close": 2.042e-05, "volume": 47318293129.0, "close_time": 1759366799999, "quote_volume": 972457.16920616, "trades": 44289, "taker_buy_base": 22275025296.0, "taker_buy_quote": 458065.73022919 }, { "timestamp": 1759366800000, "datetime": "2025-10-02T01:00:00", "open": 2.042e-05, "high": 2.083e-05, "low": 2.038e-05, "close": 2.081e-05, "volume": 55691011076.0, "close_time": 1759370399999, "quote_volume": 1149158.96276287, "trades": 35098, "taker_buy_base": 35445339601.0, "taker_buy_quote": 731969.69659852 }, { "timestamp": 1759370400000, "datetime": "2025-10-02T02:00:00", "open": 2.081e-05, "high": 2.087e-05, "low": 2.06e-05, "close": 2.075e-05, "volume": 55113344844.0, "close_time": 1759373999999, "quote_volume": 1142849.9282075, "trades": 61149, "taker_buy_base": 35093219247.0, "taker_buy_quote": 728185.00916292 }, { "timestamp": 1759374000000, "datetime": "2025-10-02T03:00:00", "open": 2.075e-05, "high": 2.08e-05, "low": 2.069e-05, "close": 2.075e-05, "volume": 52066417346.0, "close_time": 1759377599999, "quote_volume": 1080532.71095128, "trades": 40068, "taker_buy_base": 21668898893.0, "taker_buy_quote": 449814.27637385 }, { "timestamp": 1759377600000, "datetime": "2025-10-02T04:00:00", "open": 2.075e-05, "high": 2.085e-05, "low": 2.066e-05, "close": 2.084e-05, "volume": 62293453687.0, "close_time": 1759381199999, "quote_volume": 1292954.00936693, "trades": 33948, "taker_buy_base": 27982138283.0, "taker_buy_quote": 580917.25303864 }, { "timestamp": 1759381200000, "datetime": "2025-10-02T05:00:00", "open": 2.084e-05, "high": 2.094e-05, "low": 2.073e-05, "close": 2.073e-05, "volume": 37422264360.0, "close_time": 1759384799999, "quote_volume": 778690.46201408, "trades": 31853, "taker_buy_base": 20401531254.0, "taker_buy_quote": 424730.72655361 }, { "timestamp": 1759384800000, "datetime": "2025-10-02T06:00:00", "open": 2.074e-05, "high": 2.092e-05, "low": 2.071e-05, "close": 2.083e-05, "volume": 58493625717.0, "close_time": 1759388399999, "quote_volume": 1217941.58750898, "trades": 40890, "taker_buy_base": 26172569744.0, "taker_buy_quote": 545032.33139677 }, { "timestamp": 1759388400000, "datetime": "2025-10-02T07:00:00", "open": 2.084e-05, "high": 2.085e-05, "low": 2.064e-05, "close": 2.066e-05, "volume": 32800298433.0, "close_time": 1759391999999, "quote_volume": 680676.52030784, "trades": 28054, "taker_buy_base": 16887791634.0, "taker_buy_quote": 350546.67375176 }, { "timestamp": 1759392000000, "datetime": "2025-10-02T08:00:00", "open": 2.067e-05, "high": 2.071e-05, "low": 2.056e-05, "close": 2.061e-05, "volume": 40877548560.0, "close_time": 1759395599999, "quote_volume": 843027.19843624, "trades": 26977, "taker_buy_base": 19547104137.0, "taker_buy_quote": 403105.55334641 }, { "timestamp": 1759395600000, "datetime": "2025-10-02T09:00:00", "open": 2.061e-05, "high": 2.063e-05, "low": 2.052e-05, "close": 2.058e-05, "volume": 29263093418.0, "close_time": 1759399199999, "quote_volume": 601987.59651729, "trades": 26106, "taker_buy_base": 11581223654.0, "taker_buy_quote": 238381.52740084 }, { "timestamp": 1759399200000, "datetime": "2025-10-02T10:00:00", "open": 2.058e-05, "high": 2.062e-05, "low": 2.045e-05, "close": 2.055e-05, "volume": 30645144229.0, "close_time": 1759402799999, "quote_volume": 629624.26006046, "trades": 27188, "taker_buy_base": 11354343663.0, "taker_buy_quote": 233342.22794274 }, { "timestamp": 1759402800000, "datetime": "2025-10-02T11:00:00", "open": 2.055e-05, "high": 2.072e-05, "low": 2.048e-05, "close": 2.05e-05, "volume": 36233112724.0, "close_time": 1759406399999, "quote_volume": 746556.15857908, "trades": 27104, "taker_buy_base": 22753062385.0, "taker_buy_quote": 468992.55860007 }, { "timestamp": 1759406400000, "datetime": "2025-10-02T12:00:00", "open": 2.05e-05, "high": 2.071e-05, "low": 2.047e-05, "close": 2.064e-05, "volume": 73619235969.0, "close_time": 1759409999999, "quote_volume": 1517274.47055533, "trades": 43251, "taker_buy_base": 30428883835.0, "taker_buy_quote": 627376.45697971 }, { "timestamp": 1759410000000, "datetime": "2025-10-02T13:00:00", "open": 2.064e-05, "high": 2.067e-05, "low": 2.029e-05, "close": 2.042e-05, "volume": 167872929674.0, "close_time": 1759413599999, "quote_volume": 3428625.49158116, "trades": 87229, "taker_buy_base": 54235428065.0, "taker_buy_quote": 1107340.45228644 }, { "timestamp": 1759413600000, "datetime": "2025-10-02T14:00:00", "open": 2.043e-05, "high": 2.045e-05, "low": 1.982e-05, "close": 1.989e-05, "volume": 217165165620.0, "close_time": 1759417199999, "quote_volume": 4369808.95337876, "trades": 109961, "taker_buy_base": 78532862756.0, "taker_buy_quote": 1579317.64354731 }, { "timestamp": 1759417200000, "datetime": "2025-10-02T15:00:00", "open": 1.99e-05, "high": 2.035e-05, "low": 1.975e-05, "close": 2.032e-05, "volume": 102398667712.0, "close_time": 1759420799999, "quote_volume": 2051670.63413751, "trades": 73854, "taker_buy_base": 56775474650.0, "taker_buy_quote": 1138845.26697199 }, { "timestamp": 1759420800000, "datetime": "2025-10-02T16:00:00", "open": 2.032e-05, "high": 2.057e-05, "low": 2.018e-05, "close": 2.032e-05, "volume": 126462860763.0, "close_time": 1759424399999, "quote_volume": 2579535.7708149, "trades": 86841, "taker_buy_base": 62706441758.0, "taker_buy_quote": 1279389.56911954 }, { "timestamp": 1759424400000, "datetime": "2025-10-02T17:00:00", "open": 2.033e-05, "high": 2.061e-05, "low": 2.022e-05, "close": 2.052e-05, "volume": 60942170597.0, "close_time": 1759427999999, "quote_volume": 1244955.87044528, "trades": 56977, "taker_buy_base": 29597119379.0, "taker_buy_quote": 604019.13761211 }, { "timestamp": 1759428000000, "datetime": "2025-10-02T18:00:00", "open": 2.052e-05, "high": 2.083e-05, "low": 2.052e-05, "close": 2.079e-05, "volume": 65860343129.0, "close_time": 1759431599999, "quote_volume": 1363113.98014006, "trades": 57561, "taker_buy_base": 35500772215.0, "taker_buy_quote": 734882.40898557 }, { "timestamp": 1759431600000, "datetime": "2025-10-02T19:00:00", "open": 2.079e-05, "high": 2.098e-05, "low": 2.075e-05, "close": 2.091e-05, "volume": 106864418859.0, "close_time": 1759435199999, "quote_volume": 2232269.62553857, "trades": 75806, "taker_buy_base": 53640210491.0, "taker_buy_quote": 1120884.15057436 }, { "timestamp": 1759435200000, "datetime": "2025-10-02T20:00:00", "open": 2.092e-05, "high": 2.094e-05, "low": 2.065e-05, "close": 2.077e-05, "volume": 64101337964.0, "close_time": 1759438799999, "quote_volume": 1331772.96463706, "trades": 48055, "taker_buy_base": 32814734445.0, "taker_buy_quote": 681388.9560257 }, { "timestamp": 1759438800000, "datetime": "2025-10-02T21:00:00", "open": 2.077e-05, "high": 2.089e-05, "low": 2.072e-05, "close": 2.077e-05, "volume": 38568316834.0, "close_time": 1759442399999, "quote_volume": 802507.66021148, "trades": 30176, "taker_buy_base": 20021248569.0, "taker_buy_quote": 416741.54335257 }, { "timestamp": 1759442400000, "datetime": "2025-10-02T22:00:00", "open": 2.076e-05, "high": 2.09e-05, "low": 2.068e-05, "close": 2.072e-05, "volume": 51439131763.0, "close_time": 1759445999999, "quote_volume": 1066813.18196624, "trades": 39902, "taker_buy_base": 17406462998.0, "taker_buy_quote": 361333.80948334 }, { "timestamp": 1759446000000, "datetime": "2025-10-02T23:00:00", "open": 2.072e-05, "high": 2.085e-05, "low": 2.069e-05, "close": 2.083e-05, "volume": 25215136303.0, "close_time": 1759449599999, "quote_volume": 523602.15925536, "trades": 24935, "taker_buy_base": 12998851336.0, "taker_buy_quote": 269935.45003538 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 2.083e-05, "high": 2.084e-05, "low": 2.051e-05, "close": 2.055e-05, "volume": 36099918033.0, "close_time": 1759453199999, "quote_volume": 744432.572409, "trades": 36868, "taker_buy_base": 14017225600.0, "taker_buy_quote": 289120.65380458 }, { "timestamp": 1759453200000, "datetime": "2025-10-03T01:00:00", "open": 2.054e-05, "high": 2.065e-05, "low": 2.031e-05, "close": 2.034e-05, "volume": 36119351686.0, "close_time": 1759456799999, "quote_volume": 739815.35552514, "trades": 42975, "taker_buy_base": 14313047606.0, "taker_buy_quote": 293192.41763846 }, { "timestamp": 1759456800000, "datetime": "2025-10-03T02:00:00", "open": 2.033e-05, "high": 2.051e-05, "low": 2.031e-05, "close": 2.047e-05, "volume": 29750320325.0, "close_time": 1759460399999, "quote_volume": 607306.7716626, "trades": 38159, "taker_buy_base": 16547673725.0, "taker_buy_quote": 337857.78140265 }, { "timestamp": 1759460400000, "datetime": "2025-10-03T03:00:00", "open": 2.047e-05, "high": 2.067e-05, "low": 2.033e-05, "close": 2.035e-05, "volume": 48499038659.0, "close_time": 1759463999999, "quote_volume": 995113.90659268, "trades": 48503, "taker_buy_base": 23868980772.0, "taker_buy_quote": 490132.51720652 }, { "timestamp": 1759464000000, "datetime": "2025-10-03T04:00:00", "open": 2.035e-05, "high": 2.055e-05, "low": 2.032e-05, "close": 2.042e-05, "volume": 29782912985.0, "close_time": 1759467599999, "quote_volume": 607946.57453568, "trades": 29975, "taker_buy_base": 16749847660.0, "taker_buy_quote": 341976.34464318 }, { "timestamp": 1759467600000, "datetime": "2025-10-03T05:00:00", "open": 2.042e-05, "high": 2.043e-05, "low": 2.023e-05, "close": 2.028e-05, "volume": 20160699103.0, "close_time": 1759471199999, "quote_volume": 409484.66914104, "trades": 26768, "taker_buy_base": 7336504037.0, "taker_buy_quote": 149078.21010676 }, { "timestamp": 1759471200000, "datetime": "2025-10-03T06:00:00", "open": 2.028e-05, "high": 2.03e-05, "low": 2.006e-05, "close": 2.016e-05, "volume": 55184851734.0, "close_time": 1759474799999, "quote_volume": 1115841.14385943, "trades": 32782, "taker_buy_base": 22792667760.0, "taker_buy_quote": 461040.58649879 }, { "timestamp": 1759474800000, "datetime": "2025-10-03T07:00:00", "open": 2.016e-05, "high": 2.016e-05, "low": 1.991e-05, "close": 1.997e-05, "volume": 69672429710.0, "close_time": 1759478399999, "quote_volume": 1396665.85658673, "trades": 42151, "taker_buy_base": 37773589392.0, "taker_buy_quote": 757858.33646617 }, { "timestamp": 1759478400000, "datetime": "2025-10-03T08:00:00", "open": 1.997e-05, "high": 2e-05, "low": 1.983e-05, "close": 2e-05, "volume": 45120951897.0, "close_time": 1759481999999, "quote_volume": 899383.21438718, "trades": 37300, "taker_buy_base": 26307677389.0, "taker_buy_quote": 524624.95520119 }, { "timestamp": 1759482000000, "datetime": "2025-10-03T09:00:00", "open": 1.999e-05, "high": 2.006e-05, "low": 1.991e-05, "close": 2.003e-05, "volume": 49229932975.0, "close_time": 1759485599999, "quote_volume": 983733.7596258, "trades": 29568, "taker_buy_base": 27020492277.0, "taker_buy_quote": 540025.47542057 }, { "timestamp": 1759485600000, "datetime": "2025-10-03T10:00:00", "open": 2.004e-05, "high": 2.005e-05, "low": 1.994e-05, "close": 2e-05, "volume": 38221298406.0, "close_time": 1759489199999, "quote_volume": 764237.32145963, "trades": 23995, "taker_buy_base": 19146373600.0, "taker_buy_quote": 382868.30931703 }, { "timestamp": 1759489200000, "datetime": "2025-10-03T11:00:00", "open": 1.999e-05, "high": 2.001e-05, "low": 1.975e-05, "close": 1.991e-05, "volume": 92296405531.0, "close_time": 1759492799999, "quote_volume": 1832222.77992804, "trades": 29740, "taker_buy_base": 41761068619.0, "taker_buy_quote": 829655.69652567 }, { "timestamp": 1759492800000, "datetime": "2025-10-03T12:00:00", "open": 1.991e-05, "high": 1.996e-05, "low": 1.982e-05, "close": 1.987e-05, "volume": 51486110785.0, "close_time": 1759496399999, "quote_volume": 1024361.35923934, "trades": 33602, "taker_buy_base": 30114080878.0, "taker_buy_quote": 599296.21165764 }, { "timestamp": 1759496400000, "datetime": "2025-10-03T13:00:00", "open": 1.987e-05, "high": 2.007e-05, "low": 1.971e-05, "close": 1.986e-05, "volume": 115776772516.0, "close_time": 1759499999999, "quote_volume": 2299719.78483716, "trades": 78592, "taker_buy_base": 61494852354.0, "taker_buy_quote": 1221601.62567429 }, { "timestamp": 1759500000000, "datetime": "2025-10-03T14:00:00", "open": 1.986e-05, "high": 2.005e-05, "low": 1.968e-05, "close": 1.997e-05, "volume": 92805592545.0, "close_time": 1759503599999, "quote_volume": 1841983.33385978, "trades": 82497, "taker_buy_base": 50591967951.0, "taker_buy_quote": 1004925.28012448 }, { "timestamp": 1759503600000, "datetime": "2025-10-03T15:00:00", "open": 1.996e-05, "high": 2.062e-05, "low": 1.989e-05, "close": 2.06e-05, "volume": 104328196511.0, "close_time": 1759507199999, "quote_volume": 2113524.76223754, "trades": 86104, "taker_buy_base": 57662853770.0, "taker_buy_quote": 1168653.91076436 }, { "timestamp": 1759507200000, "datetime": "2025-10-03T16:00:00", "open": 2.059e-05, "high": 2.094e-05, "low": 2.052e-05, "close": 2.054e-05, "volume": 222516569226.0, "close_time": 1759510799999, "quote_volume": 4616292.69949286, "trades": 125176, "taker_buy_base": 96265728119.0, "taker_buy_quote": 1998273.2655121 }, { "timestamp": 1759510800000, "datetime": "2025-10-03T17:00:00", "open": 2.054e-05, "high": 2.055e-05, "low": 1.999e-05, "close": 2.004e-05, "volume": 374834902205.0, "close_time": 1759514399999, "quote_volume": 7587096.0372052, "trades": 186312, "taker_buy_base": 179174832999.0, "taker_buy_quote": 3626404.58694784 }, { "timestamp": 1759514400000, "datetime": "2025-10-03T18:00:00", "open": 2.005e-05, "high": 2.057e-05, "low": 1.991e-05, "close": 2.057e-05, "volume": 119395036499.0, "close_time": 1759517999999, "quote_volume": 2417515.3862802, "trades": 86649, "taker_buy_base": 62747572744.0, "taker_buy_quote": 1270069.14339337 }, { "timestamp": 1759518000000, "datetime": "2025-10-03T19:00:00", "open": 2.057e-05, "high": 2.089e-05, "low": 2.045e-05, "close": 2.066e-05, "volume": 150361383178.0, "close_time": 1759521599999, "quote_volume": 3114952.73702889, "trades": 78899, "taker_buy_base": 74381241905.0, "taker_buy_quote": 1540953.15452733 }, { "timestamp": 1759521600000, "datetime": "2025-10-03T20:00:00", "open": 2.067e-05, "high": 2.079e-05, "low": 2.051e-05, "close": 2.076e-05, "volume": 86941779665.0, "close_time": 1759525199999, "quote_volume": 1796010.02679633, "trades": 59180, "taker_buy_base": 42578059698.0, "taker_buy_quote": 880041.16066537 }, { "timestamp": 1759525200000, "datetime": "2025-10-03T21:00:00", "open": 2.076e-05, "high": 2.084e-05, "low": 2.063e-05, "close": 2.072e-05, "volume": 45410582606.0, "close_time": 1759528799999, "quote_volume": 940845.97282583, "trades": 25969, "taker_buy_base": 20297586842.0, "taker_buy_quote": 420609.22538618 }, { "timestamp": 1759528800000, "datetime": "2025-10-03T22:00:00", "open": 2.073e-05, "high": 2.113e-05, "low": 2.073e-05, "close": 2.097e-05, "volume": 123490160991.0, "close_time": 1759532399999, "quote_volume": 2589915.36256448, "trades": 53685, "taker_buy_base": 64770056125.0, "taker_buy_quote": 1358400.95080601 }, { "timestamp": 1759532400000, "datetime": "2025-10-03T23:00:00", "open": 2.097e-05, "high": 2.098e-05, "low": 2.076e-05, "close": 2.086e-05, "volume": 62912092520.0, "close_time": 1759535999999, "quote_volume": 1313278.32090899, "trades": 30861, "taker_buy_base": 27250959644.0, "taker_buy_quote": 569000.30079428 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 2.086e-05, "high": 2.117e-05, "low": 2.082e-05, "close": 2.089e-05, "volume": 115947745319.0, "close_time": 1759539599999, "quote_volume": 2433259.15533592, "trades": 68763, "taker_buy_base": 56805362942.0, "taker_buy_quote": 1193091.67310441 }, { "timestamp": 1759539600000, "datetime": "2025-10-04T01:00:00", "open": 2.09e-05, "high": 2.091e-05, "low": 2.052e-05, "close": 2.061e-05, "volume": 70050739676.0, "close_time": 1759543199999, "quote_volume": 1446230.9399658, "trades": 42821, "taker_buy_base": 25364774660.0, "taker_buy_quote": 523529.07962988 }, { "timestamp": 1759543200000, "datetime": "2025-10-04T02:00:00", "open": 2.061e-05, "high": 2.077e-05, "low": 2.049e-05, "close": 2.064e-05, "volume": 52585641824.0, "close_time": 1759546799999, "quote_volume": 1083872.42006388, "trades": 44674, "taker_buy_base": 23691000065.0, "taker_buy_quote": 488156.04559535 }, { "timestamp": 1759546800000, "datetime": "2025-10-04T03:00:00", "open": 2.064e-05, "high": 2.068e-05, "low": 2.038e-05, "close": 2.059e-05, "volume": 59366315900.0, "close_time": 1759550399999, "quote_volume": 1217876.64516554, "trades": 38279, "taker_buy_base": 29784136382.0, "taker_buy_quote": 610947.31455006 }, { "timestamp": 1759550400000, "datetime": "2025-10-04T04:00:00", "open": 2.059e-05, "high": 2.07e-05, "low": 2.049e-05, "close": 2.057e-05, "volume": 29371623793.0, "close_time": 1759553999999, "quote_volume": 604492.51732267, "trades": 30532, "taker_buy_base": 15985561877.0, "taker_buy_quote": 328983.08775855 }, { "timestamp": 1759554000000, "datetime": "2025-10-04T05:00:00", "open": 2.058e-05, "high": 2.075e-05, "low": 2.053e-05, "close": 2.069e-05, "volume": 44422516679.0, "close_time": 1759557599999, "quote_volume": 916827.9473378, "trades": 33807, "taker_buy_base": 26456299844.0, "taker_buy_quote": 546152.00121095 }, { "timestamp": 1759557600000, "datetime": "2025-10-04T06:00:00", "open": 2.07e-05, "high": 2.173e-05, "low": 2.07e-05, "close": 2.147e-05, "volume": 431128276584.0, "close_time": 1759561199999, "quote_volume": 9215025.56406123, "trades": 189439, "taker_buy_base": 238586839096.0, "taker_buy_quote": 5098788.54932996 }, { "timestamp": 1759561200000, "datetime": "2025-10-04T07:00:00", "open": 2.147e-05, "high": 2.167e-05, "low": 2.11e-05, "close": 2.125e-05, "volume": 200706358209.0, "close_time": 1759564799999, "quote_volume": 4296150.29067582, "trades": 109882, "taker_buy_base": 113804269189.0, "taker_buy_quote": 2436781.3298925 }, { "timestamp": 1759564800000, "datetime": "2025-10-04T08:00:00", "open": 2.126e-05, "high": 2.13e-05, "low": 2.078e-05, "close": 2.083e-05, "volume": 121251134442.0, "close_time": 1759568399999, "quote_volume": 2544779.52475852, "trades": 74797, "taker_buy_base": 57421605633.0, "taker_buy_quote": 1204945.94279726 }, { "timestamp": 1759568400000, "datetime": "2025-10-04T09:00:00", "open": 2.083e-05, "high": 2.093e-05, "low": 2.051e-05, "close": 2.055e-05, "volume": 103265759381.0, "close_time": 1759571999999, "quote_volume": 2138283.72392642, "trades": 60710, "taker_buy_base": 55005217114.0, "taker_buy_quote": 1139470.00363293 }, { "timestamp": 1759572000000, "datetime": "2025-10-04T10:00:00", "open": 2.055e-05, "high": 2.065e-05, "low": 2.025e-05, "close": 2.031e-05, "volume": 115816119665.0, "close_time": 1759575599999, "quote_volume": 2365642.5286938, "trades": 57097, "taker_buy_base": 64984375728.0, "taker_buy_quote": 1327683.78509978 }, { "timestamp": 1759575600000, "datetime": "2025-10-04T11:00:00", "open": 2.031e-05, "high": 2.04e-05, "low": 2.026e-05, "close": 2.032e-05, "volume": 65863263699.0, "close_time": 1759579199999, "quote_volume": 1338944.1466109, "trades": 34839, "taker_buy_base": 41363005548.0, "taker_buy_quote": 841027.07375245 }, { "timestamp": 1759579200000, "datetime": "2025-10-04T12:00:00", "open": 2.032e-05, "high": 2.047e-05, "low": 2.018e-05, "close": 2.02e-05, "volume": 60073821700.0, "close_time": 1759582799999, "quote_volume": 1221170.03462344, "trades": 39860, "taker_buy_base": 30891070185.0, "taker_buy_quote": 628253.12615006 }, { "timestamp": 1759582800000, "datetime": "2025-10-04T13:00:00", "open": 2.02e-05, "high": 2.052e-05, "low": 2.016e-05, "close": 2.038e-05, "volume": 107721990593.0, "close_time": 1759586399999, "quote_volume": 2198612.63483352, "trades": 55374, "taker_buy_base": 66770008589.0, "taker_buy_quote": 1362806.00763514 }, { "timestamp": 1759586400000, "datetime": "2025-10-04T14:00:00", "open": 2.037e-05, "high": 2.041e-05, "low": 1.993e-05, "close": 1.994e-05, "volume": 155888968688.0, "close_time": 1759589999999, "quote_volume": 3142190.89530123, "trades": 52579, "taker_buy_base": 88845139621.0, "taker_buy_quote": 1791795.25597066 }, { "timestamp": 1759590000000, "datetime": "2025-10-04T15:00:00", "open": 1.995e-05, "high": 2.004e-05, "low": 1.971e-05, "close": 1.974e-05, "volume": 195410481674.0, "close_time": 1759593599999, "quote_volume": 3882073.31216398, "trades": 80268, "taker_buy_base": 103455974892.0, "taker_buy_quote": 2056009.03429575 }, { "timestamp": 1759593600000, "datetime": "2025-10-04T16:00:00", "open": 1.974e-05, "high": 1.983e-05, "low": 1.957e-05, "close": 1.979e-05, "volume": 91165789975.0, "close_time": 1759597199999, "quote_volume": 1798707.68148047, "trades": 59286, "taker_buy_base": 42534879475.0, "taker_buy_quote": 839262.26973619 }, { "timestamp": 1759597200000, "datetime": "2025-10-04T17:00:00", "open": 1.979e-05, "high": 2.004e-05, "low": 1.974e-05, "close": 2.002e-05, "volume": 66675790606.0, "close_time": 1759600799999, "quote_volume": 1328170.20635459, "trades": 31561, "taker_buy_base": 33187630328.0, "taker_buy_quote": 661064.98003283 }, { "timestamp": 1759600800000, "datetime": "2025-10-04T18:00:00", "open": 2.002e-05, "high": 2.006e-05, "low": 1.987e-05, "close": 1.989e-05, "volume": 30606565876.0, "close_time": 1759604399999, "quote_volume": 610493.18556079, "trades": 21968, "taker_buy_base": 15651063072.0, "taker_buy_quote": 312059.02785744 }, { "timestamp": 1759604400000, "datetime": "2025-10-04T19:00:00", "open": 1.99e-05, "high": 2e-05, "low": 1.989e-05, "close": 2e-05, "volume": 26260426932.0, "close_time": 1759607999999, "quote_volume": 523856.54123395, "trades": 19545, "taker_buy_base": 12544980391.0, "taker_buy_quote": 250257.73577143 }, { "timestamp": 1759608000000, "datetime": "2025-10-04T20:00:00", "open": 2e-05, "high": 2.012e-05, "low": 1.996e-05, "close": 1.997e-05, "volume": 44899226197.0, "close_time": 1759611599999, "quote_volume": 899805.53870522, "trades": 23132, "taker_buy_base": 25713144014.0, "taker_buy_quote": 515398.64334109 }, { "timestamp": 1759611600000, "datetime": "2025-10-04T21:00:00", "open": 1.996e-05, "high": 2.006e-05, "low": 1.991e-05, "close": 1.991e-05, "volume": 18654814461.0, "close_time": 1759615199999, "quote_volume": 372714.33867452, "trades": 14995, "taker_buy_base": 10103459057.0, "taker_buy_quote": 201855.49463563 }, { "timestamp": 1759615200000, "datetime": "2025-10-04T22:00:00", "open": 1.992e-05, "high": 2.008e-05, "low": 1.991e-05, "close": 2.003e-05, "volume": 25767015986.0, "close_time": 1759618799999, "quote_volume": 515226.3354695, "trades": 18117, "taker_buy_base": 16072273585.0, "taker_buy_quote": 321293.48030501 }, { "timestamp": 1759618800000, "datetime": "2025-10-04T23:00:00", "open": 2.004e-05, "high": 2.006e-05, "low": 1.995e-05, "close": 2.002e-05, "volume": 25401206382.0, "close_time": 1759622399999, "quote_volume": 507939.39819272, "trades": 13126, "taker_buy_base": 10853168133.0, "taker_buy_quote": 217159.82551496 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 2.002e-05, "high": 2.002e-05, "low": 1.975e-05, "close": 1.978e-05, "volume": 29833537018.0, "close_time": 1759625999999, "quote_volume": 593482.48720155, "trades": 18581, "taker_buy_base": 12199846014.0, "taker_buy_quote": 242849.11482518 }, { "timestamp": 1759626000000, "datetime": "2025-10-05T01:00:00", "open": 1.978e-05, "high": 1.991e-05, "low": 1.976e-05, "close": 1.988e-05, "volume": 15861900060.0, "close_time": 1759629599999, "quote_volume": 314926.54164659, "trades": 17174, "taker_buy_base": 9745039651.0, "taker_buy_quote": 193551.69323831 }, { "timestamp": 1759629600000, "datetime": "2025-10-05T02:00:00", "open": 1.988e-05, "high": 2.043e-05, "low": 1.982e-05, "close": 2.043e-05, "volume": 114412177859.0, "close_time": 1759633199999, "quote_volume": 2308441.71663226, "trades": 71411, "taker_buy_base": 65772178684.0, "taker_buy_quote": 1326638.50836543 }, { "timestamp": 1759633200000, "datetime": "2025-10-05T03:00:00", "open": 2.042e-05, "high": 2.056e-05, "low": 2.027e-05, "close": 2.038e-05, "volume": 92798115853.0, "close_time": 1759636799999, "quote_volume": 1895433.84040984, "trades": 68306, "taker_buy_base": 48393555812.0, "taker_buy_quote": 988612.35839593 }, { "timestamp": 1759636800000, "datetime": "2025-10-05T04:00:00", "open": 2.039e-05, "high": 2.068e-05, "low": 2.025e-05, "close": 2.062e-05, "volume": 116686494765.0, "close_time": 1759640399999, "quote_volume": 2390513.32416445, "trades": 75349, "taker_buy_base": 56965582963.0, "taker_buy_quote": 1167337.81951993 }, { "timestamp": 1759640400000, "datetime": "2025-10-05T05:00:00", "open": 2.063e-05, "high": 2.077e-05, "low": 2.049e-05, "close": 2.075e-05, "volume": 64121311684.0, "close_time": 1759643999999, "quote_volume": 1323945.52458542, "trades": 57793, "taker_buy_base": 27414723440.0, "taker_buy_quote": 566092.30805016 }, { "timestamp": 1759644000000, "datetime": "2025-10-05T06:00:00", "open": 2.075e-05, "high": 2.078e-05, "low": 2.054e-05, "close": 2.068e-05, "volume": 47648095954.0, "close_time": 1759647599999, "quote_volume": 985026.91437438, "trades": 37474, "taker_buy_base": 22283705198.0, "taker_buy_quote": 460711.75625874 }, { "timestamp": 1759647600000, "datetime": "2025-10-05T07:00:00", "open": 2.068e-05, "high": 2.097e-05, "low": 2.067e-05, "close": 2.093e-05, "volume": 75118990644.0, "close_time": 1759651199999, "quote_volume": 1565975.94453904, "trades": 53708, "taker_buy_base": 35568766664.0, "taker_buy_quote": 741527.34928442 }, { "timestamp": 1759651200000, "datetime": "2025-10-05T08:00:00", "open": 2.093e-05, "high": 2.125e-05, "low": 2.093e-05, "close": 2.104e-05, "volume": 121161036379.0, "close_time": 1759654799999, "quote_volume": 2554233.64066195, "trades": 71023, "taker_buy_base": 62648084432.0, "taker_buy_quote": 1320535.78363561 }, { "timestamp": 1759654800000, "datetime": "2025-10-05T09:00:00", "open": 2.104e-05, "high": 2.125e-05, "low": 2.071e-05, "close": 2.079e-05, "volume": 170568631695.0, "close_time": 1759658399999, "quote_volume": 3578626.91803733, "trades": 114632, "taker_buy_base": 66246231843.0, "taker_buy_quote": 1389899.76734116 }, { "timestamp": 1759658400000, "datetime": "2025-10-05T10:00:00", "open": 2.08e-05, "high": 2.085e-05, "low": 2.039e-05, "close": 2.043e-05, "volume": 127677599279.0, "close_time": 1759661999999, "quote_volume": 2634796.17394033, "trades": 77960, "taker_buy_base": 58149515220.0, "taker_buy_quote": 1200673.72049203 }, { "timestamp": 1759662000000, "datetime": "2025-10-05T11:00:00", "open": 2.043e-05, "high": 2.059e-05, "low": 2.031e-05, "close": 2.054e-05, "volume": 65725785720.0, "close_time": 1759665599999, "quote_volume": 1343293.24462987, "trades": 45851, "taker_buy_base": 30746582855.0, "taker_buy_quote": 628463.17948978 }, { "timestamp": 1759665600000, "datetime": "2025-10-05T12:00:00", "open": 2.055e-05, "high": 2.06e-05, "low": 2.037e-05, "close": 2.038e-05, "volume": 39216940907.0, "close_time": 1759669199999, "quote_volume": 802788.63081073, "trades": 37673, "taker_buy_base": 15765467003.0, "taker_buy_quote": 322723.4255633 }, { "timestamp": 1759669200000, "datetime": "2025-10-05T13:00:00", "open": 2.039e-05, "high": 2.052e-05, "low": 2.036e-05, "close": 2.044e-05, "volume": 40665216070.0, "close_time": 1759672799999, "quote_volume": 831179.02758404, "trades": 34665, "taker_buy_base": 21466802728.0, "taker_buy_quote": 438888.97829045 }, { "timestamp": 1759672800000, "datetime": "2025-10-05T14:00:00", "open": 2.044e-05, "high": 2.058e-05, "low": 2.018e-05, "close": 2.031e-05, "volume": 48646386932.0, "close_time": 1759676399999, "quote_volume": 989780.0585475, "trades": 38675, "taker_buy_base": 21999867287.0, "taker_buy_quote": 448184.12723568 }, { "timestamp": 1759676400000, "datetime": "2025-10-05T15:00:00", "open": 2.03e-05, "high": 2.048e-05, "low": 2.026e-05, "close": 2.044e-05, "volume": 31960488996.0, "close_time": 1759679999999, "quote_volume": 651467.74750312, "trades": 24205, "taker_buy_base": 18078015221.0, "taker_buy_quote": 368812.64908619 }, { "timestamp": 1759680000000, "datetime": "2025-10-05T16:00:00", "open": 2.044e-05, "high": 2.052e-05, "low": 2.022e-05, "close": 2.049e-05, "volume": 46432117560.0, "close_time": 1759683599999, "quote_volume": 946830.96895057, "trades": 39370, "taker_buy_base": 21607074905.0, "taker_buy_quote": 440884.86528775 }, { "timestamp": 1759683600000, "datetime": "2025-10-05T17:00:00", "open": 2.049e-05, "high": 2.056e-05, "low": 1.996e-05, "close": 2.006e-05, "volume": 97576501006.0, "close_time": 1759687199999, "quote_volume": 1968359.57801809, "trades": 45660, "taker_buy_base": 40956974784.0, "taker_buy_quote": 826355.54880534 }, { "timestamp": 1759687200000, "datetime": "2025-10-05T18:00:00", "open": 2.006e-05, "high": 2.012e-05, "low": 1.969e-05, "close": 1.992e-05, "volume": 132684449364.0, "close_time": 1759690799999, "quote_volume": 2637506.52690337, "trades": 51592, "taker_buy_base": 58104567782.0, "taker_buy_quote": 1154979.7564338 }, { "timestamp": 1759690800000, "datetime": "2025-10-05T19:00:00", "open": 1.992e-05, "high": 1.992e-05, "low": 1.965e-05, "close": 1.969e-05, "volume": 74098582568.0, "close_time": 1759694399999, "quote_volume": 1463905.84947261, "trades": 45910, "taker_buy_base": 39822985299.0, "taker_buy_quote": 786459.23563864 }, { "timestamp": 1759694400000, "datetime": "2025-10-05T20:00:00", "open": 1.969e-05, "high": 1.984e-05, "low": 1.962e-05, "close": 1.975e-05, "volume": 54833103863.0, "close_time": 1759697999999, "quote_volume": 1081090.0474701, "trades": 38647, "taker_buy_base": 30567047005.0, "taker_buy_quote": 602827.74600303 }, { "timestamp": 1759698000000, "datetime": "2025-10-05T21:00:00", "open": 1.974e-05, "high": 1.983e-05, "low": 1.97e-05, "close": 1.981e-05, "volume": 35036990388.0, "close_time": 1759701599999, "quote_volume": 693185.96962066, "trades": 20330, "taker_buy_base": 20266354936.0, "taker_buy_quote": 401006.78162025 }, { "timestamp": 1759701600000, "datetime": "2025-10-05T22:00:00", "open": 1.981e-05, "high": 1.989e-05, "low": 1.967e-05, "close": 1.972e-05, "volume": 66486450428.0, "close_time": 1759705199999, "quote_volume": 1313230.42459636, "trades": 28547, "taker_buy_base": 47298484350.0, "taker_buy_quote": 934238.07087221 }, { "timestamp": 1759705200000, "datetime": "2025-10-05T23:00:00", "open": 1.973e-05, "high": 1.984e-05, "low": 1.969e-05, "close": 1.977e-05, "volume": 75278456935.0, "close_time": 1759708799999, "quote_volume": 1487859.46020524, "trades": 19695, "taker_buy_base": 42191030074.0, "taker_buy_quote": 833784.89534525 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 1.977e-05, "high": 2.003e-05, "low": 1.948e-05, "close": 1.96e-05, "volume": 152402544063.0, "close_time": 1759712399999, "quote_volume": 3005148.48771587, "trades": 84390, "taker_buy_base": 78870551163.0, "taker_buy_quote": 1556475.05178225 }, { "timestamp": 1759712400000, "datetime": "2025-10-06T01:00:00", "open": 1.959e-05, "high": 1.994e-05, "low": 1.951e-05, "close": 1.976e-05, "volume": 84522052822.0, "close_time": 1759715999999, "quote_volume": 1671134.4773846, "trades": 56203, "taker_buy_base": 44380434893.0, "taker_buy_quote": 877336.36261066 }, { "timestamp": 1759716000000, "datetime": "2025-10-06T02:00:00", "open": 1.975e-05, "high": 1.995e-05, "low": 1.961e-05, "close": 1.982e-05, "volume": 67210608318.0, "close_time": 1759719599999, "quote_volume": 1328795.68331526, "trades": 55017, "taker_buy_base": 38824072817.0, "taker_buy_quote": 767282.31843664 }, { "timestamp": 1759719600000, "datetime": "2025-10-06T03:00:00", "open": 1.981e-05, "high": 1.991e-05, "low": 1.978e-05, "close": 1.985e-05, "volume": 26883427854.0, "close_time": 1759723199999, "quote_volume": 533166.03041917, "trades": 30462, "taker_buy_base": 16488269697.0, "taker_buy_quote": 327020.9937953 }, { "timestamp": 1759723200000, "datetime": "2025-10-06T04:00:00", "open": 1.984e-05, "high": 1.991e-05, "low": 1.975e-05, "close": 1.978e-05, "volume": 83702023938.0, "close_time": 1759726799999, "quote_volume": 1658142.11015112, "trades": 36215, "taker_buy_base": 45692509306.0, "taker_buy_quote": 905156.14544418 }, { "timestamp": 1759726800000, "datetime": "2025-10-06T05:00:00", "open": 1.978e-05, "high": 1.988e-05, "low": 1.973e-05, "close": 1.983e-05, "volume": 35206772685.0, "close_time": 1759730399999, "quote_volume": 696906.7183645, "trades": 34786, "taker_buy_base": 19042627729.0, "taker_buy_quote": 376961.79937351 }, { "timestamp": 1759730400000, "datetime": "2025-10-06T06:00:00", "open": 1.982e-05, "high": 2.007e-05, "low": 1.98e-05, "close": 1.998e-05, "volume": 107174388569.0, "close_time": 1759733999999, "quote_volume": 2135871.24080537, "trades": 45839, "taker_buy_base": 65073682606.0, "taker_buy_quote": 1296485.05271145 }, { "timestamp": 1759734000000, "datetime": "2025-10-06T07:00:00", "open": 1.998e-05, "high": 2.005e-05, "low": 1.973e-05, "close": 1.983e-05, "volume": 49593112836.0, "close_time": 1759737599999, "quote_volume": 986552.61857539, "trades": 43896, "taker_buy_base": 28768010628.0, "taker_buy_quote": 572550.53596621 }, { "timestamp": 1759737600000, "datetime": "2025-10-06T08:00:00", "open": 1.984e-05, "high": 2.004e-05, "low": 1.983e-05, "close": 1.994e-05, "volume": 73027616626.0, "close_time": 1759741199999, "quote_volume": 1453985.53227578, "trades": 42830, "taker_buy_base": 35644349109.0, "taker_buy_quote": 709687.78093537 }, { "timestamp": 1759741200000, "datetime": "2025-10-06T09:00:00", "open": 1.994e-05, "high": 2.007e-05, "low": 1.993e-05, "close": 2.006e-05, "volume": 49396941160.0, "close_time": 1759744799999, "quote_volume": 987513.31629828, "trades": 38213, "taker_buy_base": 31277086521.0, "taker_buy_quote": 625212.26763592 }, { "timestamp": 1759744800000, "datetime": "2025-10-06T10:00:00", "open": 2.006e-05, "high": 2.035e-05, "low": 2e-05, "close": 2.032e-05, "volume": 73747784443.0, "close_time": 1759748399999, "quote_volume": 1489016.75633618, "trades": 43402, "taker_buy_base": 37723942942.0, "taker_buy_quote": 761303.07211029 }, { "timestamp": 1759748400000, "datetime": "2025-10-06T11:00:00", "open": 2.032e-05, "high": 2.045e-05, "low": 2.017e-05, "close": 2.034e-05, "volume": 86105786062.0, "close_time": 1759751999999, "quote_volume": 1749375.88849308, "trades": 56307, "taker_buy_base": 41221820500.0, "taker_buy_quote": 837980.34627458 }, { "timestamp": 1759752000000, "datetime": "2025-10-06T12:00:00", "open": 2.034e-05, "high": 2.054e-05, "low": 2.033e-05, "close": 2.046e-05, "volume": 81160413470.0, "close_time": 1759755599999, "quote_volume": 1660816.48587193, "trades": 53804, "taker_buy_base": 40661805720.0, "taker_buy_quote": 832055.95236793 }, { "timestamp": 1759755600000, "datetime": "2025-10-06T13:00:00", "open": 2.046e-05, "high": 2.094e-05, "low": 2.042e-05, "close": 2.09e-05, "volume": 311719615930.0, "close_time": 1759759199999, "quote_volume": 6453787.19812906, "trades": 121332, "taker_buy_base": 160339459706.0, "taker_buy_quote": 3322754.38579152 }, { "timestamp": 1759759200000, "datetime": "2025-10-06T14:00:00", "open": 2.091e-05, "high": 2.103e-05, "low": 2.071e-05, "close": 2.084e-05, "volume": 150148659511.0, "close_time": 1759762799999, "quote_volume": 3136912.14787752, "trades": 96151, "taker_buy_base": 70805151774.0, "taker_buy_quote": 1479939.10125328 }, { "timestamp": 1759762800000, "datetime": "2025-10-06T15:00:00", "open": 2.085e-05, "high": 2.148e-05, "low": 2.085e-05, "close": 2.145e-05, "volume": 230186917228.0, "close_time": 1759766399999, "quote_volume": 4887560.00726152, "trades": 93736, "taker_buy_base": 107730673084.0, "taker_buy_quote": 2286547.59983301 }, { "timestamp": 1759766400000, "datetime": "2025-10-06T16:00:00", "open": 2.145e-05, "high": 2.184e-05, "low": 2.119e-05, "close": 2.169e-05, "volume": 274793170137.0, "close_time": 1759769999999, "quote_volume": 5912620.26236973, "trades": 137401, "taker_buy_base": 145915218360.0, "taker_buy_quote": 3139715.17953286 }, { "timestamp": 1759770000000, "datetime": "2025-10-06T17:00:00", "open": 2.169e-05, "high": 2.216e-05, "low": 2.164e-05, "close": 2.205e-05, "volume": 341002077787.0, "close_time": 1759773599999, "quote_volume": 7460149.6405296, "trades": 156039, "taker_buy_base": 162195687431.0, "taker_buy_quote": 3548638.53291918 }, { "timestamp": 1759773600000, "datetime": "2025-10-06T18:00:00", "open": 2.205e-05, "high": 2.212e-05, "low": 2.174e-05, "close": 2.206e-05, "volume": 217020490495.0, "close_time": 1759777199999, "quote_volume": 4764763.05831592, "trades": 114727, "taker_buy_base": 108279467081.0, "taker_buy_quote": 2377162.21040324 }, { "timestamp": 1759777200000, "datetime": "2025-10-06T19:00:00", "open": 2.206e-05, "high": 2.208e-05, "low": 2.172e-05, "close": 2.177e-05, "volume": 147886356156.0, "close_time": 1759780799999, "quote_volume": 3231327.00852577, "trades": 85678, "taker_buy_base": 63299451527.0, "taker_buy_quote": 1382558.55161865 }, { "timestamp": 1759780800000, "datetime": "2025-10-06T20:00:00", "open": 2.177e-05, "high": 2.193e-05, "low": 2.154e-05, "close": 2.16e-05, "volume": 89905471624.0, "close_time": 1759784399999, "quote_volume": 1951455.05349943, "trades": 57818, "taker_buy_base": 39255167462.0, "taker_buy_quote": 852149.53378276 }, { "timestamp": 1759784400000, "datetime": "2025-10-06T21:00:00", "open": 2.161e-05, "high": 2.182e-05, "low": 2.155e-05, "close": 2.175e-05, "volume": 54126112487.0, "close_time": 1759787999999, "quote_volume": 1173354.41161153, "trades": 47293, "taker_buy_base": 27547349242.0, "taker_buy_quote": 597377.35733858 }, { "timestamp": 1759788000000, "datetime": "2025-10-06T22:00:00", "open": 2.175e-05, "high": 2.207e-05, "low": 2.159e-05, "close": 2.203e-05, "volume": 89238273802.0, "close_time": 1759791599999, "quote_volume": 1948268.10218693, "trades": 44719, "taker_buy_base": 49503168315.0, "taker_buy_quote": 1081548.6902777 }, { "timestamp": 1759791600000, "datetime": "2025-10-06T23:00:00", "open": 2.203e-05, "high": 2.205e-05, "low": 2.166e-05, "close": 2.174e-05, "volume": 103777130731.0, "close_time": 1759795199999, "quote_volume": 2266030.72612818, "trades": 60518, "taker_buy_base": 54918098930.0, "taker_buy_quote": 1199208.77248253 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 2.173e-05, "high": 2.185e-05, "low": 2.149e-05, "close": 2.156e-05, "volume": 108668603903.0, "close_time": 1759798799999, "quote_volume": 2349035.99234043, "trades": 53149, "taker_buy_base": 45964811362.0, "taker_buy_quote": 993795.45464576 }, { "timestamp": 1759798800000, "datetime": "2025-10-07T01:00:00", "open": 2.156e-05, "high": 2.165e-05, "low": 2.132e-05, "close": 2.139e-05, "volume": 65109000116.0, "close_time": 1759802399999, "quote_volume": 1395925.49578923, "trades": 51195, "taker_buy_base": 26591059081.0, "taker_buy_quote": 569885.59255348 }, { "timestamp": 1759802400000, "datetime": "2025-10-07T02:00:00", "open": 2.14e-05, "high": 2.144e-05, "low": 2.122e-05, "close": 2.122e-05, "volume": 44823260419.0, "close_time": 1759805999999, "quote_volume": 956011.44081114, "trades": 39770, "taker_buy_base": 21381113570.0, "taker_buy_quote": 455945.93052021 }, { "timestamp": 1759806000000, "datetime": "2025-10-07T03:00:00", "open": 2.123e-05, "high": 2.133e-05, "low": 2.114e-05, "close": 2.128e-05, "volume": 41790702262.0, "close_time": 1759809599999, "quote_volume": 887001.1071906, "trades": 29927, "taker_buy_base": 20840328981.0, "taker_buy_quote": 442473.90211584 }, { "timestamp": 1759809600000, "datetime": "2025-10-07T04:00:00", "open": 2.127e-05, "high": 2.146e-05, "low": 2.111e-05, "close": 2.137e-05, "volume": 53361206297.0, "close_time": 1759813199999, "quote_volume": 1135534.34533166, "trades": 38207, "taker_buy_base": 27087277018.0, "taker_buy_quote": 576454.40666902 }, { "timestamp": 1759813200000, "datetime": "2025-10-07T05:00:00", "open": 2.137e-05, "high": 2.138e-05, "low": 2.12e-05, "close": 2.125e-05, "volume": 44340557438.0, "close_time": 1759816799999, "quote_volume": 943418.05419069, "trades": 41752, "taker_buy_base": 19400734364.0, "taker_buy_quote": 412869.58866729 }, { "timestamp": 1759816800000, "datetime": "2025-10-07T06:00:00", "open": 2.124e-05, "high": 2.128e-05, "low": 2.085e-05, "close": 2.089e-05, "volume": 66239958035.0, "close_time": 1759820399999, "quote_volume": 1390949.17583136, "trades": 58356, "taker_buy_base": 29727130222.0, "taker_buy_quote": 624170.33940675 }, { "timestamp": 1759820400000, "datetime": "2025-10-07T07:00:00", "open": 2.089e-05, "high": 2.094e-05, "low": 2.063e-05, "close": 2.071e-05, "volume": 72328350540.0, "close_time": 1759823999999, "quote_volume": 1501436.50126609, "trades": 49616, "taker_buy_base": 32852765227.0, "taker_buy_quote": 682093.6055037 }, { "timestamp": 1759824000000, "datetime": "2025-10-07T08:00:00", "open": 2.071e-05, "high": 2.071e-05, "low": 2.038e-05, "close": 2.05e-05, "volume": 115405854037.0, "close_time": 1759827599999, "quote_volume": 2367476.79894737, "trades": 69045, "taker_buy_base": 61665272667.0, "taker_buy_quote": 1264691.65343979 }, { "timestamp": 1759827600000, "datetime": "2025-10-07T09:00:00", "open": 2.051e-05, "high": 2.075e-05, "low": 2.047e-05, "close": 2.061e-05, "volume": 118849613677.0, "close_time": 1759831199999, "quote_volume": 2453984.48633064, "trades": 53602, "taker_buy_base": 73771178950.0, "taker_buy_quote": 1523901.88973868 }, { "timestamp": 1759831200000, "datetime": "2025-10-07T10:00:00", "open": 2.061e-05, "high": 2.077e-05, "low": 2.054e-05, "close": 2.076e-05, "volume": 64360206347.0, "close_time": 1759834799999, "quote_volume": 1330399.8328392, "trades": 45648, "taker_buy_base": 31678730376.0, "taker_buy_quote": 655064.36418588 }, { "timestamp": 1759834800000, "datetime": "2025-10-07T11:00:00", "open": 2.075e-05, "high": 2.088e-05, "low": 2.065e-05, "close": 2.08e-05, "volume": 69177008144.0, "close_time": 1759838399999, "quote_volume": 1435896.47860289, "trades": 44344, "taker_buy_base": 29617598215.0, "taker_buy_quote": 614906.29480723 }, { "timestamp": 1759838400000, "datetime": "2025-10-07T12:00:00", "open": 2.08e-05, "high": 2.105e-05, "low": 2.07e-05, "close": 2.102e-05, "volume": 119744195559.0, "close_time": 1759841999999, "quote_volume": 2500664.47330906, "trades": 75925, "taker_buy_base": 53910232465.0, "taker_buy_quote": 1126308.48173599 }, { "timestamp": 1759842000000, "datetime": "2025-10-07T13:00:00", "open": 2.103e-05, "high": 2.105e-05, "low": 2.046e-05, "close": 2.058e-05, "volume": 162392920092.0, "close_time": 1759845599999, "quote_volume": 3362714.14451062, "trades": 132694, "taker_buy_base": 71833590683.0, "taker_buy_quote": 1487184.69252077 }, { "timestamp": 1759845600000, "datetime": "2025-10-07T14:00:00", "open": 2.058e-05, "high": 2.062e-05, "low": 2.005e-05, "close": 2.005e-05, "volume": 166284525090.0, "close_time": 1759849199999, "quote_volume": 3366054.59491067, "trades": 138368, "taker_buy_base": 73645771237.0, "taker_buy_quote": 1490811.07866732 }, { "timestamp": 1759849200000, "datetime": "2025-10-07T15:00:00", "open": 2.005e-05, "high": 2.013e-05, "low": 1.979e-05, "close": 1.992e-05, "volume": 290552370188.0, "close_time": 1759852799999, "quote_volume": 5792450.68818474, "trades": 134362, "taker_buy_base": 139958077059.0, "taker_buy_quote": 2791250.35271341 }, { "timestamp": 1759852800000, "datetime": "2025-10-07T16:00:00", "open": 1.992e-05, "high": 2.015e-05, "low": 1.962e-05, "close": 2.009e-05, "volume": 220261371747.0, "close_time": 1759856399999, "quote_volume": 4375661.21329685, "trades": 100351, "taker_buy_base": 115362206630.0, "taker_buy_quote": 2295849.44171177 }, { "timestamp": 1759856400000, "datetime": "2025-10-07T17:00:00", "open": 2.009e-05, "high": 2.012e-05, "low": 1.98e-05, "close": 1.981e-05, "volume": 87417085074.0, "close_time": 1759859999999, "quote_volume": 1745910.65115618, "trades": 56132, "taker_buy_base": 44276917963.0, "taker_buy_quote": 884881.33682799 }, { "timestamp": 1759860000000, "datetime": "2025-10-07T18:00:00", "open": 1.981e-05, "high": 1.991e-05, "low": 1.977e-05, "close": 1.981e-05, "volume": 64739771060.0, "close_time": 1759863599999, "quote_volume": 1284165.02960745, "trades": 38366, "taker_buy_base": 33494501389.0, "taker_buy_quote": 664499.77434562 }, { "timestamp": 1759863600000, "datetime": "2025-10-07T19:00:00", "open": 1.981e-05, "high": 1.996e-05, "low": 1.978e-05, "close": 1.987e-05, "volume": 112202926922.0, "close_time": 1759867199999, "quote_volume": 2229643.49761029, "trades": 38740, "taker_buy_base": 68070358263.0, "taker_buy_quote": 1353135.52995957 }, { "timestamp": 1759867200000, "datetime": "2025-10-07T20:00:00", "open": 1.987e-05, "high": 2.034e-05, "low": 1.984e-05, "close": 2.01e-05, "volume": 65022373793.0, "close_time": 1759870799999, "quote_volume": 1309648.62892409, "trades": 31031, "taker_buy_base": 37749957763.0, "taker_buy_quote": 759827.0700225 }, { "timestamp": 1759870800000, "datetime": "2025-10-07T21:00:00", "open": 2.009e-05, "high": 2.011e-05, "low": 1.973e-05, "close": 1.983e-05, "volume": 96192522730.0, "close_time": 1759874399999, "quote_volume": 1916639.49693075, "trades": 30910, "taker_buy_base": 35444532002.0, "taker_buy_quote": 706180.03616796 }, { "timestamp": 1759874400000, "datetime": "2025-10-07T22:00:00", "open": 1.984e-05, "high": 2.011e-05, "low": 1.978e-05, "close": 1.991e-05, "volume": 67991779141.0, "close_time": 1759877999999, "quote_volume": 1355941.86430872, "trades": 22170, "taker_buy_base": 45237000793.0, "taker_buy_quote": 902835.58574105 }, { "timestamp": 1759878000000, "datetime": "2025-10-07T23:00:00", "open": 1.991e-05, "high": 1.992e-05, "low": 1.971e-05, "close": 1.978e-05, "volume": 37583907123.0, "close_time": 1759881599999, "quote_volume": 744808.70598891, "trades": 26577, "taker_buy_base": 18823400420.0, "taker_buy_quote": 373134.60520063 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 1.979e-05, "high": 2e-05, "low": 1.974e-05, "close": 1.991e-05, "volume": 45095002618.0, "close_time": 1759885199999, "quote_volume": 895706.97274169, "trades": 30729, "taker_buy_base": 25803556350.0, "taker_buy_quote": 512591.3305426 }, { "timestamp": 1759885200000, "datetime": "2025-10-08T01:00:00", "open": 1.991e-05, "high": 1.995e-05, "low": 1.982e-05, "close": 1.993e-05, "volume": 29551316467.0, "close_time": 1759888799999, "quote_volume": 587879.95940866, "trades": 22839, "taker_buy_base": 17222651626.0, "taker_buy_quote": 342743.51947409 }, { "timestamp": 1759888800000, "datetime": "2025-10-08T02:00:00", "open": 1.993e-05, "high": 2.005e-05, "low": 1.986e-05, "close": 1.995e-05, "volume": 27186529354.0, "close_time": 1759892399999, "quote_volume": 543201.99375042, "trades": 15130, "taker_buy_base": 16109746581.0, "taker_buy_quote": 321845.09236737 }, { "timestamp": 1759892400000, "datetime": "2025-10-08T03:00:00", "open": 1.995e-05, "high": 1.995e-05, "low": 1.957e-05, "close": 1.963e-05, "volume": 105305539967.0, "close_time": 1759895999999, "quote_volume": 2071772.95433255, "trades": 43997, "taker_buy_base": 38175268181.0, "taker_buy_quote": 750888.2777354 }, { "timestamp": 1759896000000, "datetime": "2025-10-08T04:00:00", "open": 1.963e-05, "high": 1.986e-05, "low": 1.955e-05, "close": 1.98e-05, "volume": 59131020308.0, "close_time": 1759899599999, "quote_volume": 1167027.40476017, "trades": 31054, "taker_buy_base": 27958054759.0, "taker_buy_quote": 552093.13692672 }, { "timestamp": 1759899600000, "datetime": "2025-10-08T05:00:00", "open": 1.98e-05, "high": 1.982e-05, "low": 1.961e-05, "close": 1.969e-05, "volume": 34226807825.0, "close_time": 1759903199999, "quote_volume": 674876.76522488, "trades": 27084, "taker_buy_base": 14160394139.0, "taker_buy_quote": 279208.31684297 }, { "timestamp": 1759903200000, "datetime": "2025-10-08T06:00:00", "open": 1.969e-05, "high": 1.973e-05, "low": 1.959e-05, "close": 1.971e-05, "volume": 29492010874.0, "close_time": 1759906799999, "quote_volume": 579556.22545257, "trades": 23509, "taker_buy_base": 17569762745.0, "taker_buy_quote": 345378.07731974 }, { "timestamp": 1759906800000, "datetime": "2025-10-08T07:00:00", "open": 1.972e-05, "high": 1.989e-05, "low": 1.965e-05, "close": 1.989e-05, "volume": 37940595246.0, "close_time": 1759910399999, "quote_volume": 747962.1023776, "trades": 33647, "taker_buy_base": 16795558925.0, "taker_buy_quote": 331389.33399917 }, { "timestamp": 1759910400000, "datetime": "2025-10-08T08:00:00", "open": 1.988e-05, "high": 2.011e-05, "low": 1.982e-05, "close": 2.001e-05, "volume": 76023356239.0, "close_time": 1759913999999, "quote_volume": 1516642.74809747, "trades": 51621, "taker_buy_base": 46287480637.0, "taker_buy_quote": 923037.89458789 }, { "timestamp": 1759914000000, "datetime": "2025-10-08T09:00:00", "open": 2.001e-05, "high": 2.006e-05, "low": 1.976e-05, "close": 1.983e-05, "volume": 38891718481.0, "close_time": 1759917599999, "quote_volume": 773034.24622111, "trades": 27685, "taker_buy_base": 19836702386.0, "taker_buy_quote": 394322.29262001 }, { "timestamp": 1759917600000, "datetime": "2025-10-08T10:00:00", "open": 1.984e-05, "high": 1.993e-05, "low": 1.975e-05, "close": 1.99e-05, "volume": 27168780339.0, "close_time": 1759921199999, "quote_volume": 539219.90971781, "trades": 29358, "taker_buy_base": 16353179421.0, "taker_buy_quote": 324653.13242845 }, { "timestamp": 1759921200000, "datetime": "2025-10-08T11:00:00", "open": 1.99e-05, "high": 1.993e-05, "low": 1.968e-05, "close": 1.974e-05, "volume": 69403796219.0, "close_time": 1759924799999, "quote_volume": 1371042.04003599, "trades": 24702, "taker_buy_base": 27117620385.0, "taker_buy_quote": 536069.29203065 }, { "timestamp": 1759924800000, "datetime": "2025-10-08T12:00:00", "open": 1.974e-05, "high": 1.983e-05, "low": 1.97e-05, "close": 1.978e-05, "volume": 38563682571.0, "close_time": 1759928399999, "quote_volume": 761755.18925287, "trades": 29853, "taker_buy_base": 16842265595.0, "taker_buy_quote": 332740.85280708 }, { "timestamp": 1759928400000, "datetime": "2025-10-08T13:00:00", "open": 1.977e-05, "high": 1.989e-05, "low": 1.961e-05, "close": 1.988e-05, "volume": 69431552588.0, "close_time": 1759931999999, "quote_volume": 1372858.20062832, "trades": 61564, "taker_buy_base": 40647307279.0, "taker_buy_quote": 804179.04538535 }, { "timestamp": 1759932000000, "datetime": "2025-10-08T14:00:00", "open": 1.988e-05, "high": 2.019e-05, "low": 1.971e-05, "close": 1.975e-05, "volume": 94964250436.0, "close_time": 1759935599999, "quote_volume": 1896979.86582252, "trades": 89591, "taker_buy_base": 49906478464.0, "taker_buy_quote": 997173.60732483 }, { "timestamp": 1759935600000, "datetime": "2025-10-08T15:00:00", "open": 1.975e-05, "high": 2e-05, "low": 1.975e-05, "close": 1.981e-05, "volume": 43750781011.0, "close_time": 1759939199999, "quote_volume": 870212.9468571, "trades": 56463, "taker_buy_base": 21840962321.0, "taker_buy_quote": 434602.22252936 }, { "timestamp": 1759939200000, "datetime": "2025-10-08T16:00:00", "open": 1.981e-05, "high": 2.007e-05, "low": 1.977e-05, "close": 2.007e-05, "volume": 44067755491.0, "close_time": 1759942799999, "quote_volume": 878372.22934067, "trades": 55332, "taker_buy_base": 23868638506.0, "taker_buy_quote": 476034.49983011 }, { "timestamp": 1759942800000, "datetime": "2025-10-08T17:00:00", "open": 2.007e-05, "high": 2.045e-05, "low": 2.001e-05, "close": 2.034e-05, "volume": 123706844580.0, "close_time": 1759946399999, "quote_volume": 2507756.85642466, "trades": 76336, "taker_buy_base": 70624348995.0, "taker_buy_quote": 1432397.9446635 }, { "timestamp": 1759946400000, "datetime": "2025-10-08T18:00:00", "open": 2.034e-05, "high": 2.038e-05, "low": 2.011e-05, "close": 2.024e-05, "volume": 70781655740.0, "close_time": 1759949999999, "quote_volume": 1434102.69280433, "trades": 61672, "taker_buy_base": 39087593655.0, "taker_buy_quote": 792121.11603993 }, { "timestamp": 1759950000000, "datetime": "2025-10-08T19:00:00", "open": 2.025e-05, "high": 2.028e-05, "low": 2.006e-05, "close": 2.02e-05, "volume": 42981892786.0, "close_time": 1759953599999, "quote_volume": 866686.45577913, "trades": 37783, "taker_buy_base": 19432050056.0, "taker_buy_quote": 391887.02011063 }, { "timestamp": 1759953600000, "datetime": "2025-10-08T20:00:00", "open": 2.021e-05, "high": 2.03e-05, "low": 2.005e-05, "close": 2.006e-05, "volume": 34676802107.0, "close_time": 1759957199999, "quote_volume": 699827.63843124, "trades": 26518, "taker_buy_base": 16630111446.0, "taker_buy_quote": 335805.26307518 }, { "timestamp": 1759957200000, "datetime": "2025-10-08T21:00:00", "open": 2.007e-05, "high": 2.02e-05, "low": 2.005e-05, "close": 2.011e-05, "volume": 22784401033.0, "close_time": 1759960799999, "quote_volume": 458489.589689, "trades": 18904, "taker_buy_base": 12081546991.0, "taker_buy_quote": 243199.86916554 }, { "timestamp": 1759960800000, "datetime": "2025-10-08T22:00:00", "open": 2.011e-05, "high": 2.031e-05, "low": 2.011e-05, "close": 2.02e-05, "volume": 29019364081.0, "close_time": 1759964399999, "quote_volume": 587483.58668803, "trades": 22835, "taker_buy_base": 16860553974.0, "taker_buy_quote": 341346.80979143 }, { "timestamp": 1759964400000, "datetime": "2025-10-08T23:00:00", "open": 2.019e-05, "high": 2.027e-05, "low": 2.01e-05, "close": 2.017e-05, "volume": 29431728739.0, "close_time": 1759967999999, "quote_volume": 593984.23608395, "trades": 17927, "taker_buy_base": 15499048857.0, "taker_buy_quote": 312909.43321335 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 2.016e-05, "high": 2.021e-05, "low": 2.002e-05, "close": 2.008e-05, "volume": 53743302080.0, "close_time": 1759971599999, "quote_volume": 1081074.28246885, "trades": 30058, "taker_buy_base": 25013884517.0, "taker_buy_quote": 503357.78626526 }, { "timestamp": 1759971600000, "datetime": "2025-10-09T01:00:00", "open": 2.008e-05, "high": 2.01e-05, "low": 1.983e-05, "close": 1.999e-05, "volume": 42849473767.0, "close_time": 1759975199999, "quote_volume": 854689.27885264, "trades": 33630, "taker_buy_base": 17201131353.0, "taker_buy_quote": 343114.38560169 }, { "timestamp": 1759975200000, "datetime": "2025-10-09T02:00:00", "open": 1.999e-05, "high": 2e-05, "low": 1.954e-05, "close": 1.958e-05, "volume": 72633093524.0, "close_time": 1759978799999, "quote_volume": 1431582.60704666, "trades": 52755, "taker_buy_base": 27436050493.0, "taker_buy_quote": 540779.95885495 }, { "timestamp": 1759978800000, "datetime": "2025-10-09T03:00:00", "open": 1.958e-05, "high": 1.982e-05, "low": 1.958e-05, "close": 1.979e-05, "volume": 30604469155.0, "close_time": 1759982399999, "quote_volume": 603726.21237557, "trades": 30553, "taker_buy_base": 14859310079.0, "taker_buy_quote": 293101.19261945 }, { "timestamp": 1759982400000, "datetime": "2025-10-09T04:00:00", "open": 1.978e-05, "high": 2e-05, "low": 1.971e-05, "close": 2e-05, "volume": 33918660977.0, "close_time": 1759985999999, "quote_volume": 674147.57951512, "trades": 29321, "taker_buy_base": 20867853071.0, "taker_buy_quote": 414772.84827602 }, { "timestamp": 1759986000000, "datetime": "2025-10-09T05:00:00", "open": 2.001e-05, "high": 2.005e-05, "low": 1.977e-05, "close": 1.983e-05, "volume": 63791253953.0, "close_time": 1759989599999, "quote_volume": 1269359.08872668, "trades": 32436, "taker_buy_base": 30329241836.0, "taker_buy_quote": 604310.84727013 }, { "timestamp": 1759989600000, "datetime": "2025-10-09T06:00:00", "open": 1.982e-05, "high": 1.983e-05, "low": 1.966e-05, "close": 1.968e-05, "volume": 34555374114.0, "close_time": 1759993199999, "quote_volume": 682243.79131503, "trades": 22256, "taker_buy_base": 13753326143.0, "taker_buy_quote": 271532.00546126 }, { "timestamp": 1759993200000, "datetime": "2025-10-09T07:00:00", "open": 1.968e-05, "high": 1.977e-05, "low": 1.955e-05, "close": 1.958e-05, "volume": 40021269555.0, "close_time": 1759996799999, "quote_volume": 786244.82827956, "trades": 30571, "taker_buy_base": 19135894617.0, "taker_buy_quote": 375923.02091426 }, { "timestamp": 1759996800000, "datetime": "2025-10-09T08:00:00", "open": 1.958e-05, "high": 1.963e-05, "low": 1.911e-05, "close": 1.911e-05, "volume": 161384605191.0, "close_time": 1760000399999, "quote_volume": 3119633.30498608, "trades": 94417, "taker_buy_base": 60286928856.0, "taker_buy_quote": 1165801.32805158 }, { "timestamp": 1760000400000, "datetime": "2025-10-09T09:00:00", "open": 1.911e-05, "high": 1.936e-05, "low": 1.911e-05, "close": 1.93e-05, "volume": 50458143004.0, "close_time": 1760003999999, "quote_volume": 971408.27102158, "trades": 43527, "taker_buy_base": 28872520130.0, "taker_buy_quote": 555865.40455254 }, { "timestamp": 1760004000000, "datetime": "2025-10-09T10:00:00", "open": 1.931e-05, "high": 1.935e-05, "low": 1.917e-05, "close": 1.925e-05, "volume": 32586484084.0, "close_time": 1760007599999, "quote_volume": 627746.20846961, "trades": 32308, "taker_buy_base": 20462239274.0, "taker_buy_quote": 394247.60487949 }, { "timestamp": 1760007600000, "datetime": "2025-10-09T11:00:00", "open": 1.925e-05, "high": 1.94e-05, "low": 1.924e-05, "close": 1.933e-05, "volume": 48370475987.0, "close_time": 1760011199999, "quote_volume": 935346.03772718, "trades": 37552, "taker_buy_base": 26672501950.0, "taker_buy_quote": 515755.61971271 }, { "timestamp": 1760011200000, "datetime": "2025-10-09T12:00:00", "open": 1.934e-05, "high": 1.959e-05, "low": 1.931e-05, "close": 1.955e-05, "volume": 57545678284.0, "close_time": 1760014799999, "quote_volume": 1119306.50257173, "trades": 49680, "taker_buy_base": 35503863932.0, "taker_buy_quote": 690452.16477053 }, { "timestamp": 1760014800000, "datetime": "2025-10-09T13:00:00", "open": 1.955e-05, "high": 1.958e-05, "low": 1.915e-05, "close": 1.916e-05, "volume": 62483064864.0, "close_time": 1760018399999, "quote_volume": 1208104.69826631, "trades": 59200, "taker_buy_base": 25392476329.0, "taker_buy_quote": 490906.06351643 }, { "timestamp": 1760018400000, "datetime": "2025-10-09T14:00:00", "open": 1.916e-05, "high": 1.928e-05, "low": 1.88e-05, "close": 1.9e-05, "volume": 149453137246.0, "close_time": 1760021999999, "quote_volume": 2843781.69315703, "trades": 28591, "taker_buy_base": 64581655744.0, "taker_buy_quote": 1229888.17334342 }, { "timestamp": 1760022000000, "datetime": "2025-10-09T15:00:00", "open": 1.9e-05, "high": 1.913e-05, "low": 1.879e-05, "close": 1.885e-05, "volume": 74625248538.0, "close_time": 1760025599999, "quote_volume": 1413786.99851821, "trades": 16336, "taker_buy_base": 32532679515.0, "taker_buy_quote": 616404.64074155 }, { "timestamp": 1760025600000, "datetime": "2025-10-09T16:00:00", "open": 1.885e-05, "high": 1.895e-05, "low": 1.863e-05, "close": 1.87e-05, "volume": 78419639483.0, "close_time": 1760029199999, "quote_volume": 1475866.67511806, "trades": 59225, "taker_buy_base": 36320144583.0, "taker_buy_quote": 684323.95864358 }, { "timestamp": 1760029200000, "datetime": "2025-10-09T17:00:00", "open": 1.87e-05, "high": 1.894e-05, "low": 1.868e-05, "close": 1.893e-05, "volume": 89916473864.0, "close_time": 1760032799999, "quote_volume": 1693013.99403662, "trades": 57410, "taker_buy_base": 49860858499.0, "taker_buy_quote": 938709.11177084 }, { "timestamp": 1760032800000, "datetime": "2025-10-09T18:00:00", "open": 1.893e-05, "high": 1.897e-05, "low": 1.881e-05, "close": 1.881e-05, "volume": 37537797287.0, "close_time": 1760036399999, "quote_volume": 709374.37197608, "trades": 37086, "taker_buy_base": 15528344498.0, "taker_buy_quote": 293485.79040078 }, { "timestamp": 1760036400000, "datetime": "2025-10-09T19:00:00", "open": 1.881e-05, "high": 1.9e-05, "low": 1.88e-05, "close": 1.892e-05, "volume": 22442102047.0, "close_time": 1760039999999, "quote_volume": 424508.82823893, "trades": 26651, "taker_buy_base": 13696335480.0, "taker_buy_quote": 259029.03568407 }, { "timestamp": 1760040000000, "datetime": "2025-10-09T20:00:00", "open": 1.892e-05, "high": 1.901e-05, "low": 1.885e-05, "close": 1.891e-05, "volume": 31991845376.0, "close_time": 1760043599999, "quote_volume": 605079.06756038, "trades": 30928, "taker_buy_base": 14147868182.0, "taker_buy_quote": 267665.32850145 }, { "timestamp": 1760043600000, "datetime": "2025-10-09T21:00:00", "open": 1.891e-05, "high": 1.901e-05, "low": 1.889e-05, "close": 1.897e-05, "volume": 19940578305.0, "close_time": 1760047199999, "quote_volume": 377839.22331806, "trades": 19584, "taker_buy_base": 12325420647.0, "taker_buy_quote": 233642.61094127 }, { "timestamp": 1760047200000, "datetime": "2025-10-09T22:00:00", "open": 1.897e-05, "high": 1.913e-05, "low": 1.893e-05, "close": 1.902e-05, "volume": 22616691632.0, "close_time": 1760050799999, "quote_volume": 430648.27557338, "trades": 17950, "taker_buy_base": 13186277844.0, "taker_buy_quote": 251203.75894594 }, { "timestamp": 1760050800000, "datetime": "2025-10-09T23:00:00", "open": 1.902e-05, "high": 1.904e-05, "low": 1.887e-05, "close": 1.893e-05, "volume": 22871275981.0, "close_time": 1760054399999, "quote_volume": 433012.23608887, "trades": 20570, "taker_buy_base": 14029472601.0, "taker_buy_quote": 265717.78884916 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 1.894e-05, "high": 1.905e-05, "low": 1.892e-05, "close": 1.897e-05, "volume": 25791082895.0, "close_time": 1760057999999, "quote_volume": 489506.31673555, "trades": 21625, "taker_buy_base": 12751258798.0, "taker_buy_quote": 242104.23521086 }, { "timestamp": 1760058000000, "datetime": "2025-10-10T01:00:00", "open": 1.898e-05, "high": 1.91e-05, "low": 1.896e-05, "close": 1.903e-05, "volume": 23216225362.0, "close_time": 1760061599999, "quote_volume": 442055.60313725, "trades": 21389, "taker_buy_base": 8393051294.0, "taker_buy_quote": 159908.84216653 }, { "timestamp": 1760061600000, "datetime": "2025-10-10T02:00:00", "open": 1.903e-05, "high": 1.91e-05, "low": 1.891e-05, "close": 1.893e-05, "volume": 26800009034.0, "close_time": 1760065199999, "quote_volume": 508711.37884662, "trades": 22651, "taker_buy_base": 9815184395.0, "taker_buy_quote": 186480.16457181 }, { "timestamp": 1760065200000, "datetime": "2025-10-10T03:00:00", "open": 1.894e-05, "high": 1.937e-05, "low": 1.882e-05, "close": 1.918e-05, "volume": 62902860221.0, "close_time": 1760068799999, "quote_volume": 1206206.29664815, "trades": 44281, "taker_buy_base": 34815390372.0, "taker_buy_quote": 667111.64482192 }, { "timestamp": 1760068800000, "datetime": "2025-10-10T04:00:00", "open": 1.917e-05, "high": 1.93e-05, "low": 1.91e-05, "close": 1.916e-05, "volume": 40633170325.0, "close_time": 1760072399999, "quote_volume": 780107.41179626, "trades": 33495, "taker_buy_base": 23426618389.0, "taker_buy_quote": 449883.75767259 }, { "timestamp": 1760072400000, "datetime": "2025-10-10T05:00:00", "open": 1.916e-05, "high": 1.937e-05, "low": 1.902e-05, "close": 1.936e-05, "volume": 29600889964.0, "close_time": 1760075999999, "quote_volume": 568421.57631783, "trades": 29270, "taker_buy_base": 17177777299.0, "taker_buy_quote": 329918.17678964 }, { "timestamp": 1760076000000, "datetime": "2025-10-10T06:00:00", "open": 1.936e-05, "high": 1.941e-05, "low": 1.9e-05, "close": 1.905e-05, "volume": 48347747360.0, "close_time": 1760079599999, "quote_volume": 927886.73317599, "trades": 32563, "taker_buy_base": 18929953959.0, "taker_buy_quote": 363261.80081616 }, { "timestamp": 1760079600000, "datetime": "2025-10-10T07:00:00", "open": 1.906e-05, "high": 1.907e-05, "low": 1.885e-05, "close": 1.887e-05, "volume": 50169364469.0, "close_time": 1760083199999, "quote_volume": 950282.31336676, "trades": 33841, "taker_buy_base": 22558685752.0, "taker_buy_quote": 427391.5804715 }, { "timestamp": 1760083200000, "datetime": "2025-10-10T08:00:00", "open": 1.887e-05, "high": 1.911e-05, "low": 1.886e-05, "close": 1.91e-05, "volume": 42341551523.0, "close_time": 1760086799999, "quote_volume": 802329.86646249, "trades": 31102, "taker_buy_base": 23831246621.0, "taker_buy_quote": 451749.31441747 }, { "timestamp": 1760086800000, "datetime": "2025-10-10T09:00:00", "open": 1.909e-05, "high": 1.925e-05, "low": 1.901e-05, "close": 1.905e-05, "volume": 37848524983.0, "close_time": 1760090399999, "quote_volume": 724348.53438878, "trades": 33317, "taker_buy_base": 20504868127.0, "taker_buy_quote": 392604.78795768 }, { "timestamp": 1760090400000, "datetime": "2025-10-10T10:00:00", "open": 1.905e-05, "high": 1.925e-05, "low": 1.903e-05, "close": 1.923e-05, "volume": 23362969067.0, "close_time": 1760093999999, "quote_volume": 447684.89590897, "trades": 28848, "taker_buy_base": 14105068050.0, "taker_buy_quote": 270303.61048785 }, { "timestamp": 1760094000000, "datetime": "2025-10-10T11:00:00", "open": 1.923e-05, "high": 1.934e-05, "low": 1.916e-05, "close": 1.928e-05, "volume": 37285031077.0, "close_time": 1760097599999, "quote_volume": 718051.83273637, "trades": 25010, "taker_buy_base": 20539146621.0, "taker_buy_quote": 395764.56151598 }, { "timestamp": 1760097600000, "datetime": "2025-10-10T12:00:00", "open": 1.928e-05, "high": 1.939e-05, "low": 1.923e-05, "close": 1.935e-05, "volume": 29939070495.0, "close_time": 1760101199999, "quote_volume": 578130.12406981, "trades": 28226, "taker_buy_base": 15577617690.0, "taker_buy_quote": 300861.27739166 }, { "timestamp": 1760101200000, "datetime": "2025-10-10T13:00:00", "open": 1.936e-05, "high": 1.96e-05, "low": 1.934e-05, "close": 1.945e-05, "volume": 80890263841.0, "close_time": 1760104799999, "quote_volume": 1573861.55202672, "trades": 64387, "taker_buy_base": 37317207695.0, "taker_buy_quote": 725882.75596608 }, { "timestamp": 1760104800000, "datetime": "2025-10-10T14:00:00", "open": 1.945e-05, "high": 1.957e-05, "low": 1.891e-05, "close": 1.897e-05, "volume": 100942051746.0, "close_time": 1760108399999, "quote_volume": 1937866.06192242, "trades": 73482, "taker_buy_base": 45679466895.0, "taker_buy_quote": 876999.63819808 }, { "timestamp": 1760108400000, "datetime": "2025-10-10T15:00:00", "open": 1.896e-05, "high": 1.898e-05, "low": 1.781e-05, "close": 1.802e-05, "volume": 545229785879.0, "close_time": 1760111999999, "quote_volume": 9974754.18360946, "trades": 254304, "taker_buy_base": 233298305087.0, "taker_buy_quote": 4269287.21047677 }, { "timestamp": 1760112000000, "datetime": "2025-10-10T16:00:00", "open": 1.802e-05, "high": 1.818e-05, "low": 1.786e-05, "close": 1.788e-05, "volume": 175131471520.0, "close_time": 1760115599999, "quote_volume": 3155822.32544513, "trades": 100462, "taker_buy_base": 101201124317.0, "taker_buy_quote": 1824705.8300079 }, { "timestamp": 1760115600000, "datetime": "2025-10-10T17:00:00", "open": 1.788e-05, "high": 1.791e-05, "low": 1.748e-05, "close": 1.764e-05, "volume": 211597746443.0, "close_time": 1760119199999, "quote_volume": 3749050.8811079, "trades": 84610, "taker_buy_base": 120147190282.0, "taker_buy_quote": 2130696.43730262 }, { "timestamp": 1760119200000, "datetime": "2025-10-10T18:00:00", "open": 1.764e-05, "high": 1.77e-05, "low": 1.751e-05, "close": 1.756e-05, "volume": 133260169919.0, "close_time": 1760122799999, "quote_volume": 2345326.80443229, "trades": 62387, "taker_buy_base": 87714510449.0, "taker_buy_quote": 1544164.37446003 }, { "timestamp": 1760122800000, "datetime": "2025-10-10T19:00:00", "open": 1.755e-05, "high": 1.761e-05, "low": 1.716e-05, "close": 1.728e-05, "volume": 198873121962.0, "close_time": 1760126399999, "quote_volume": 3452029.35043432, "trades": 114594, "taker_buy_base": 98760041426.0, "taker_buy_quote": 1714527.45160129 }, { "timestamp": 1760126400000, "datetime": "2025-10-10T20:00:00", "open": 1.728e-05, "high": 1.749e-05, "low": 1.579e-05, "close": 1.62e-05, "volume": 666959858714.0, "close_time": 1760129999999, "quote_volume": 11175425.38094369, "trades": 124843, "taker_buy_base": 316067912090.0, "taker_buy_quote": 5308689.32044874 }, { "timestamp": 1760130000000, "datetime": "2025-10-10T21:00:00", "open": 1.62e-05, "high": 1.639e-05, "low": 4.01e-06, "close": 1.298e-05, "volume": 2118850254883.0, "close_time": 1760133599999, "quote_volume": 26277480.77727156, "trades": 343681, "taker_buy_base": 1011131275605.0, "taker_buy_quote": 12544691.43997378 }, { "timestamp": 1760133600000, "datetime": "2025-10-10T22:00:00", "open": 1.292e-05, "high": 1.318e-05, "low": 9.62e-06, "close": 1.238e-05, "volume": 1539839251857.0, "close_time": 1760137199999, "quote_volume": 18439650.54872403, "trades": 585733, "taker_buy_base": 784049587023.0, "taker_buy_quote": 9392773.00996315 }, { "timestamp": 1760137200000, "datetime": "2025-10-10T23:00:00", "open": 1.238e-05, "high": 1.436e-05, "low": 1.23e-05, "close": 1.308e-05, "volume": 1009082812189.0, "close_time": 1760140799999, "quote_volume": 13172038.60685082, "trades": 420862, "taker_buy_base": 475454313179.0, "taker_buy_quote": 6208890.29290182 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 1.308e-05, "high": 1.354e-05, "low": 1.294e-05, "close": 1.323e-05, "volume": 532798097167.0, "close_time": 1760144399999, "quote_volume": 7071836.89424383, "trades": 299717, "taker_buy_base": 250075517209.0, "taker_buy_quote": 3317565.84596711 }, { "timestamp": 1760144400000, "datetime": "2025-10-11T01:00:00", "open": 1.323e-05, "high": 1.33e-05, "low": 1.298e-05, "close": 1.316e-05, "volume": 465197669149.0, "close_time": 1760147999999, "quote_volume": 6102338.4361663, "trades": 251388, "taker_buy_base": 235356784154.0, "taker_buy_quote": 3088555.90155061 }, { "timestamp": 1760148000000, "datetime": "2025-10-11T02:00:00", "open": 1.315e-05, "high": 1.445e-05, "low": 1.315e-05, "close": 1.435e-05, "volume": 287066973503.0, "close_time": 1760151599999, "quote_volume": 3971953.54776592, "trades": 161139, "taker_buy_base": 154830196321.0, "taker_buy_quote": 2141059.6313781 }, { "timestamp": 1760151600000, "datetime": "2025-10-11T03:00:00", "open": 1.435e-05, "high": 1.442e-05, "low": 1.37e-05, "close": 1.395e-05, "volume": 166215851154.0, "close_time": 1760155199999, "quote_volume": 2325462.7069999, "trades": 151106, "taker_buy_base": 71311397630.0, "taker_buy_quote": 993854.13646145 }, { "timestamp": 1760155200000, "datetime": "2025-10-11T04:00:00", "open": 1.396e-05, "high": 1.428e-05, "low": 1.394e-05, "close": 1.415e-05, "volume": 179926021412.0, "close_time": 1760158799999, "quote_volume": 2540698.55001919, "trades": 101830, "taker_buy_base": 103557190899.0, "taker_buy_quote": 1461775.38130152 }, { "timestamp": 1760158800000, "datetime": "2025-10-11T05:00:00", "open": 1.416e-05, "high": 1.416e-05, "low": 1.377e-05, "close": 1.4e-05, "volume": 224968590301.0, "close_time": 1760162399999, "quote_volume": 3142029.37150063, "trades": 128991, "taker_buy_base": 109808504276.0, "taker_buy_quote": 1533551.56090016 }, { "timestamp": 1760162400000, "datetime": "2025-10-11T06:00:00", "open": 1.4e-05, "high": 1.437e-05, "low": 1.394e-05, "close": 1.408e-05, "volume": 169370533038.0, "close_time": 1760165999999, "quote_volume": 2402777.90632718, "trades": 82018, "taker_buy_base": 93047412179.0, "taker_buy_quote": 1319864.24412598 }, { "timestamp": 1760166000000, "datetime": "2025-10-11T07:00:00", "open": 1.408e-05, "high": 1.448e-05, "low": 1.402e-05, "close": 1.44e-05, "volume": 182780669542.0, "close_time": 1760169599999, "quote_volume": 2612606.65477055, "trades": 124283, "taker_buy_base": 98911781614.0, "taker_buy_quote": 1414048.4946273 }, { "timestamp": 1760169600000, "datetime": "2025-10-11T08:00:00", "open": 1.44e-05, "high": 1.55e-05, "low": 1.432e-05, "close": 1.502e-05, "volume": 343060930945.0, "close_time": 1760173199999, "quote_volume": 5071035.91796551, "trades": 140281, "taker_buy_base": 211358305041.0, "taker_buy_quote": 3131003.94806424 }, { "timestamp": 1760173200000, "datetime": "2025-10-11T09:00:00", "open": 1.501e-05, "high": 1.528e-05, "low": 1.476e-05, "close": 1.478e-05, "volume": 218220556486.0, "close_time": 1760176799999, "quote_volume": 3280584.962971, "trades": 148593, "taker_buy_base": 117848503036.0, "taker_buy_quote": 1772226.0440292 }, { "timestamp": 1760176800000, "datetime": "2025-10-11T10:00:00", "open": 1.477e-05, "high": 1.494e-05, "low": 1.467e-05, "close": 1.49e-05, "volume": 159994906246.0, "close_time": 1760180399999, "quote_volume": 2370230.15548893, "trades": 107841, "taker_buy_base": 90081395848.0, "taker_buy_quote": 1334677.64122253 }, { "timestamp": 1760180400000, "datetime": "2025-10-11T11:00:00", "open": 1.49e-05, "high": 1.491e-05, "low": 1.455e-05, "close": 1.476e-05, "volume": 113683520600.0, "close_time": 1760183999999, "quote_volume": 1671425.30193961, "trades": 93255, "taker_buy_base": 59430107698.0, "taker_buy_quote": 874200.34529311 }, { "timestamp": 1760184000000, "datetime": "2025-10-11T12:00:00", "open": 1.476e-05, "high": 1.476e-05, "low": 1.427e-05, "close": 1.442e-05, "volume": 181823191823.0, "close_time": 1760187599999, "quote_volume": 2639628.17920347, "trades": 106995, "taker_buy_base": 88122101586.0, "taker_buy_quote": 1281432.8282699 }, { "timestamp": 1760187600000, "datetime": "2025-10-11T13:00:00", "open": 1.442e-05, "high": 1.45e-05, "low": 1.412e-05, "close": 1.441e-05, "volume": 137846340872.0, "close_time": 1760191199999, "quote_volume": 1976531.91371533, "trades": 124928, "taker_buy_base": 72857693239.0, "taker_buy_quote": 1044989.07407964 }, { "timestamp": 1760191200000, "datetime": "2025-10-11T14:00:00", "open": 1.44e-05, "high": 1.444e-05, "low": 1.421e-05, "close": 1.431e-05, "volume": 68907751668.0, "close_time": 1760194799999, "quote_volume": 985332.93794286, "trades": 76478, "taker_buy_base": 31227657091.0, "taker_buy_quote": 446698.54144819 }, { "timestamp": 1760194800000, "datetime": "2025-10-11T15:00:00", "open": 1.431e-05, "high": 1.453e-05, "low": 1.431e-05, "close": 1.446e-05, "volume": 99365196299.0, "close_time": 1760198399999, "quote_volume": 1433528.15250184, "trades": 75747, "taker_buy_base": 56929381549.0, "taker_buy_quote": 821412.64530511 }, { "timestamp": 1760198400000, "datetime": "2025-10-11T16:00:00", "open": 1.447e-05, "high": 1.461e-05, "low": 1.428e-05, "close": 1.436e-05, "volume": 98881111529.0, "close_time": 1760201999999, "quote_volume": 1425808.83236615, "trades": 75202, "taker_buy_base": 63021676568.0, "taker_buy_quote": 909120.57409148 }, { "timestamp": 1760202000000, "datetime": "2025-10-11T17:00:00", "open": 1.435e-05, "high": 1.443e-05, "low": 1.42e-05, "close": 1.429e-05, "volume": 102734071869.0, "close_time": 1760205599999, "quote_volume": 1469196.24294146, "trades": 67293, "taker_buy_base": 52910932159.0, "taker_buy_quote": 756626.32748152 }, { "timestamp": 1760205600000, "datetime": "2025-10-11T18:00:00", "open": 1.429e-05, "high": 1.429e-05, "low": 1.404e-05, "close": 1.405e-05, "volume": 46230484970.0, "close_time": 1760209199999, "quote_volume": 654240.2951635, "trades": 39257, "taker_buy_base": 19599360348.0, "taker_buy_quote": 277649.62463941 }, { "timestamp": 1760209200000, "datetime": "2025-10-11T19:00:00", "open": 1.405e-05, "high": 1.406e-05, "low": 1.343e-05, "close": 1.354e-05, "volume": 200276548136.0, "close_time": 1760212799999, "quote_volume": 2743255.15062947, "trades": 113657, "taker_buy_base": 87998438258.0, "taker_buy_quote": 1203427.87558747 }, { "timestamp": 1760212800000, "datetime": "2025-10-11T20:00:00", "open": 1.353e-05, "high": 1.358e-05, "low": 1.312e-05, "close": 1.327e-05, "volume": 253221938726.0, "close_time": 1760216399999, "quote_volume": 3371150.26684226, "trades": 141454, "taker_buy_base": 125471459969.0, "taker_buy_quote": 1670827.8254214 }, { "timestamp": 1760216400000, "datetime": "2025-10-11T21:00:00", "open": 1.327e-05, "high": 1.361e-05, "low": 1.298e-05, "close": 1.353e-05, "volume": 216855801580.0, "close_time": 1760219999999, "quote_volume": 2879082.98845901, "trades": 123046, "taker_buy_base": 108227213494.0, "taker_buy_quote": 1438618.02740966 }, { "timestamp": 1760220000000, "datetime": "2025-10-11T22:00:00", "open": 1.353e-05, "high": 1.366e-05, "low": 1.339e-05, "close": 1.355e-05, "volume": 100317490049.0, "close_time": 1760223599999, "quote_volume": 1354969.56117107, "trades": 67045, "taker_buy_base": 41404226149.0, "taker_buy_quote": 560176.72493348 }, { "timestamp": 1760223600000, "datetime": "2025-10-11T23:00:00", "open": 1.355e-05, "high": 1.36e-05, "low": 1.347e-05, "close": 1.352e-05, "volume": 39482682261.0, "close_time": 1760227199999, "quote_volume": 534331.6091099, "trades": 34792, "taker_buy_base": 19943646877.0, "taker_buy_quote": 269989.92223487 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 1.351e-05, "high": 1.357e-05, "low": 1.327e-05, "close": 1.33e-05, "volume": 90799572982.0, "close_time": 1760230799999, "quote_volume": 1221305.10917047, "trades": 62599, "taker_buy_base": 40963501626.0, "taker_buy_quote": 551166.26983443 }, { "timestamp": 1760230800000, "datetime": "2025-10-12T01:00:00", "open": 1.33e-05, "high": 1.348e-05, "low": 1.324e-05, "close": 1.326e-05, "volume": 77639938882.0, "close_time": 1760234399999, "quote_volume": 1035934.69067501, "trades": 69413, "taker_buy_base": 47519095911.0, "taker_buy_quote": 634265.11920437 }, { "timestamp": 1760234400000, "datetime": "2025-10-12T02:00:00", "open": 1.327e-05, "high": 1.347e-05, "low": 1.317e-05, "close": 1.334e-05, "volume": 96593219758.0, "close_time": 1760237999999, "quote_volume": 1283811.34953331, "trades": 81700, "taker_buy_base": 49892990013.0, "taker_buy_quote": 663580.75515463 }, { "timestamp": 1760238000000, "datetime": "2025-10-12T03:00:00", "open": 1.334e-05, "high": 1.377e-05, "low": 1.331e-05, "close": 1.365e-05, "volume": 156361458590.0, "close_time": 1760241599999, "quote_volume": 2122114.37131457, "trades": 98393, "taker_buy_base": 98308720422.0, "taker_buy_quote": 1333216.04237276 }, { "timestamp": 1760241600000, "datetime": "2025-10-12T04:00:00", "open": 1.366e-05, "high": 1.383e-05, "low": 1.361e-05, "close": 1.378e-05, "volume": 81218383973.0, "close_time": 1760245199999, "quote_volume": 1114446.849839, "trades": 66990, "taker_buy_base": 46746712887.0, "taker_buy_quote": 641614.87130562 }, { "timestamp": 1760245200000, "datetime": "2025-10-12T05:00:00", "open": 1.377e-05, "high": 1.385e-05, "low": 1.371e-05, "close": 1.372e-05, "volume": 44898858101.0, "close_time": 1760248799999, "quote_volume": 618400.56176028, "trades": 43122, "taker_buy_base": 20032627916.0, "taker_buy_quote": 276090.51717096 }, { "timestamp": 1760248800000, "datetime": "2025-10-12T06:00:00", "open": 1.371e-05, "high": 1.388e-05, "low": 1.371e-05, "close": 1.387e-05, "volume": 42578110073.0, "close_time": 1760252399999, "quote_volume": 588240.6801275, "trades": 36085, "taker_buy_base": 23902897472.0, "taker_buy_quote": 330190.70281835 }, { "timestamp": 1760252400000, "datetime": "2025-10-12T07:00:00", "open": 1.387e-05, "high": 1.39e-05, "low": 1.369e-05, "close": 1.373e-05, "volume": 54233594750.0, "close_time": 1760255999999, "quote_volume": 746965.37323014, "trades": 39006, "taker_buy_base": 27780681595.0, "taker_buy_quote": 382699.6104756 }, { "timestamp": 1760256000000, "datetime": "2025-10-12T08:00:00", "open": 1.372e-05, "high": 1.379e-05, "low": 1.356e-05, "close": 1.356e-05, "volume": 66609030388.0, "close_time": 1760259599999, "quote_volume": 912780.63437911, "trades": 38308, "taker_buy_base": 33891220407.0, "taker_buy_quote": 464792.73567132 }, { "timestamp": 1760259600000, "datetime": "2025-10-12T09:00:00", "open": 1.356e-05, "high": 1.36e-05, "low": 1.343e-05, "close": 1.358e-05, "volume": 70372750885.0, "close_time": 1760263199999, "quote_volume": 951468.07910877, "trades": 44855, "taker_buy_base": 37605692059.0, "taker_buy_quote": 508669.23233334 }, { "timestamp": 1760263200000, "datetime": "2025-10-12T10:00:00", "open": 1.358e-05, "high": 1.365e-05, "low": 1.346e-05, "close": 1.351e-05, "volume": 61892118282.0, "close_time": 1760266799999, "quote_volume": 838353.16939843, "trades": 43602, "taker_buy_base": 31648986632.0, "taker_buy_quote": 429013.78191897 }, { "timestamp": 1760266800000, "datetime": "2025-10-12T11:00:00", "open": 1.351e-05, "high": 1.364e-05, "low": 1.347e-05, "close": 1.353e-05, "volume": 89889946059.0, "close_time": 1760270399999, "quote_volume": 1215992.47577774, "trades": 45674, "taker_buy_base": 55910305230.0, "taker_buy_quote": 756218.88294548 }, { "timestamp": 1760270400000, "datetime": "2025-10-12T12:00:00", "open": 1.353e-05, "high": 1.386e-05, "low": 1.351e-05, "close": 1.373e-05, "volume": 123183983840.0, "close_time": 1760273999999, "quote_volume": 1690893.00213867, "trades": 61676, "taker_buy_base": 74336050954.0, "taker_buy_quote": 1019978.49660822 }, { "timestamp": 1760274000000, "datetime": "2025-10-12T13:00:00", "open": 1.373e-05, "high": 1.386e-05, "low": 1.347e-05, "close": 1.356e-05, "volume": 106923234175.0, "close_time": 1760277599999, "quote_volume": 1459403.9371997, "trades": 70429, "taker_buy_base": 51727538472.0, "taker_buy_quote": 707105.28018451 }, { "timestamp": 1760277600000, "datetime": "2025-10-12T14:00:00", "open": 1.356e-05, "high": 1.469e-05, "low": 1.355e-05, "close": 1.448e-05, "volume": 486152950581.0, "close_time": 1760281199999, "quote_volume": 6932401.93981167, "trades": 169249, "taker_buy_base": 249571408284.0, "taker_buy_quote": 3558404.95866593 }, { "timestamp": 1760281200000, "datetime": "2025-10-12T15:00:00", "open": 1.449e-05, "high": 1.514e-05, "low": 1.439e-05, "close": 1.504e-05, "volume": 451735268697.0, "close_time": 1760284799999, "quote_volume": 6664873.02720245, "trades": 261236, "taker_buy_base": 227540096360.0, "taker_buy_quote": 3360748.21537146 }, { "timestamp": 1760284800000, "datetime": "2025-10-12T16:00:00", "open": 1.504e-05, "high": 1.565e-05, "low": 1.503e-05, "close": 1.54e-05, "volume": 415643016303.0, "close_time": 1760288399999, "quote_volume": 6372723.97475133, "trades": 239772, "taker_buy_base": 204087990980.0, "taker_buy_quote": 3128179.46770821 }, { "timestamp": 1760288400000, "datetime": "2025-10-12T17:00:00", "open": 1.54e-05, "high": 1.55e-05, "low": 1.517e-05, "close": 1.529e-05, "volume": 166488544312.0, "close_time": 1760291999999, "quote_volume": 2558372.77678196, "trades": 120702, "taker_buy_base": 81518571071.0, "taker_buy_quote": 1252857.42578957 }, { "timestamp": 1760292000000, "datetime": "2025-10-12T18:00:00", "open": 1.529e-05, "high": 1.539e-05, "low": 1.514e-05, "close": 1.53e-05, "volume": 86502330425.0, "close_time": 1760295599999, "quote_volume": 1320758.17173394, "trades": 60397, "taker_buy_base": 37569987738.0, "taker_buy_quote": 573910.60699188 }, { "timestamp": 1760295600000, "datetime": "2025-10-12T19:00:00", "open": 1.53e-05, "high": 1.581e-05, "low": 1.53e-05, "close": 1.58e-05, "volume": 122693640839.0, "close_time": 1760299199999, "quote_volume": 1911473.97646014, "trades": 51099, "taker_buy_base": 66558616233.0, "taker_buy_quote": 1037330.14381749 }, { "timestamp": 1760299200000, "datetime": "2025-10-12T20:00:00", "open": 1.579e-05, "high": 1.588e-05, "low": 1.559e-05, "close": 1.563e-05, "volume": 130927152414.0, "close_time": 1760302799999, "quote_volume": 2062395.69392583, "trades": 76334, "taker_buy_base": 60087567571.0, "taker_buy_quote": 946684.85376582 }, { "timestamp": 1760302800000, "datetime": "2025-10-12T21:00:00", "open": 1.563e-05, "high": 1.596e-05, "low": 1.557e-05, "close": 1.576e-05, "volume": 177693463645.0, "close_time": 1760306399999, "quote_volume": 2806988.73627147, "trades": 103242, "taker_buy_base": 94538092554.0, "taker_buy_quote": 1493251.69331012 }, { "timestamp": 1760306400000, "datetime": "2025-10-12T22:00:00", "open": 1.576e-05, "high": 1.593e-05, "low": 1.548e-05, "close": 1.551e-05, "volume": 112118281679.0, "close_time": 1760309999999, "quote_volume": 1754367.78197872, "trades": 103978, "taker_buy_base": 51808190687.0, "taker_buy_quote": 810680.12928402 }, { "timestamp": 1760310000000, "datetime": "2025-10-12T23:00:00", "open": 1.55e-05, "high": 1.554e-05, "low": 1.532e-05, "close": 1.545e-05, "volume": 103888871397.0, "close_time": 1760313599999, "quote_volume": 1603378.6997146, "trades": 85178, "taker_buy_base": 46802947345.0, "taker_buy_quote": 722474.66502452 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 1.545e-05, "high": 1.562e-05, "low": 1.508e-05, "close": 1.528e-05, "volume": 221488901139.0, "close_time": 1760317199999, "quote_volume": 3379219.83028178, "trades": 133940, "taker_buy_base": 85144369685.0, "taker_buy_quote": 1301858.4274122 }, { "timestamp": 1760317200000, "datetime": "2025-10-13T01:00:00", "open": 1.527e-05, "high": 1.555e-05, "low": 1.513e-05, "close": 1.552e-05, "volume": 111041619886.0, "close_time": 1760320799999, "quote_volume": 1698426.26624884, "trades": 116251, "taker_buy_base": 58248600992.0, "taker_buy_quote": 891348.48193541 }, { "timestamp": 1760320800000, "datetime": "2025-10-13T02:00:00", "open": 1.552e-05, "high": 1.558e-05, "low": 1.531e-05, "close": 1.554e-05, "volume": 81760944916.0, "close_time": 1760324399999, "quote_volume": 1261267.42652169, "trades": 76626, "taker_buy_base": 38905958538.0, "taker_buy_quote": 600412.33403125 }, { "timestamp": 1760324400000, "datetime": "2025-10-13T03:00:00", "open": 1.554e-05, "high": 1.561e-05, "low": 1.535e-05, "close": 1.538e-05, "volume": 87704875187.0, "close_time": 1760327999999, "quote_volume": 1357846.61072886, "trades": 87291, "taker_buy_base": 43988964513.0, "taker_buy_quote": 681380.96231347 }, { "timestamp": 1760328000000, "datetime": "2025-10-13T04:00:00", "open": 1.538e-05, "high": 1.549e-05, "low": 1.522e-05, "close": 1.547e-05, "volume": 70356714153.0, "close_time": 1760331599999, "quote_volume": 1079275.37383985, "trades": 70784, "taker_buy_base": 27692056006.0, "taker_buy_quote": 425053.43399372 }, { "timestamp": 1760331600000, "datetime": "2025-10-13T05:00:00", "open": 1.548e-05, "high": 1.549e-05, "low": 1.528e-05, "close": 1.541e-05, "volume": 62217296005.0, "close_time": 1760335199999, "quote_volume": 956698.2689316, "trades": 61990, "taker_buy_base": 30985082538.0, "taker_buy_quote": 476513.4435538 }, { "timestamp": 1760335200000, "datetime": "2025-10-13T06:00:00", "open": 1.541e-05, "high": 1.574e-05, "low": 1.534e-05, "close": 1.56e-05, "volume": 96201322540.0, "close_time": 1760338799999, "quote_volume": 1494175.89683715, "trades": 73670, "taker_buy_base": 50625084151.0, "taker_buy_quote": 786423.49812215 }, { "timestamp": 1760338800000, "datetime": "2025-10-13T07:00:00", "open": 1.561e-05, "high": 1.584e-05, "low": 1.549e-05, "close": 1.551e-05, "volume": 105805898998.0, "close_time": 1760342399999, "quote_volume": 1656483.38043273, "trades": 79582, "taker_buy_base": 39710237207.0, "taker_buy_quote": 621895.65699902 }, { "timestamp": 1760342400000, "datetime": "2025-10-13T08:00:00", "open": 1.552e-05, "high": 1.587e-05, "low": 1.546e-05, "close": 1.577e-05, "volume": 77452070473.0, "close_time": 1760345999999, "quote_volume": 1214367.2058173, "trades": 68848, "taker_buy_base": 41055094487.0, "taker_buy_quote": 643665.78751511 }, { "timestamp": 1760346000000, "datetime": "2025-10-13T09:00:00", "open": 1.576e-05, "high": 1.577e-05, "low": 1.556e-05, "close": 1.566e-05, "volume": 72691347875.0, "close_time": 1760349599999, "quote_volume": 1137752.68034094, "trades": 70313, "taker_buy_base": 28429810059.0, "taker_buy_quote": 445247.89824328 }, { "timestamp": 1760349600000, "datetime": "2025-10-13T10:00:00", "open": 1.566e-05, "high": 1.576e-05, "low": 1.56e-05, "close": 1.572e-05, "volume": 59990629328.0, "close_time": 1760353199999, "quote_volume": 940292.90023511, "trades": 70702, "taker_buy_base": 25580020500.0, "taker_buy_quote": 401125.1173858 }, { "timestamp": 1760353200000, "datetime": "2025-10-13T11:00:00", "open": 1.572e-05, "high": 1.572e-05, "low": 1.508e-05, "close": 1.542e-05, "volume": 291207058279.0, "close_time": 1760356799999, "quote_volume": 4492145.09929674, "trades": 170441, "taker_buy_base": 135885653835.0, "taker_buy_quote": 2096210.59352668 }, { "timestamp": 1760356800000, "datetime": "2025-10-13T12:00:00", "open": 1.542e-05, "high": 1.579e-05, "low": 1.528e-05, "close": 1.565e-05, "volume": 129611525853.0, "close_time": 1760360399999, "quote_volume": 2017905.83012299, "trades": 114763, "taker_buy_base": 62978471803.0, "taker_buy_quote": 980069.45852518 }, { "timestamp": 1760360400000, "datetime": "2025-10-13T13:00:00", "open": 1.564e-05, "high": 1.629e-05, "low": 1.558e-05, "close": 1.605e-05, "volume": 498181857013.0, "close_time": 1760363999999, "quote_volume": 7928759.24779823, "trades": 266809, "taker_buy_base": 248267147706.0, "taker_buy_quote": 3952174.31966892 }, { "timestamp": 1760364000000, "datetime": "2025-10-13T14:00:00", "open": 1.605e-05, "high": 1.613e-05, "low": 1.562e-05, "close": 1.583e-05, "volume": 243877320675.0, "close_time": 1760367599999, "quote_volume": 3874868.35658475, "trades": 235846, "taker_buy_base": 112501278117.0, "taker_buy_quote": 1787702.46171746 }, { "timestamp": 1760367600000, "datetime": "2025-10-13T15:00:00", "open": 1.583e-05, "high": 1.645e-05, "low": 1.582e-05, "close": 1.625e-05, "volume": 173596156134.0, "close_time": 1760371199999, "quote_volume": 2815632.04147935, "trades": 146095, "taker_buy_base": 91649845322.0, "taker_buy_quote": 1485855.91101206 }, { "timestamp": 1760371200000, "datetime": "2025-10-13T16:00:00", "open": 1.625e-05, "high": 1.635e-05, "low": 1.596e-05, "close": 1.625e-05, "volume": 174927804490.0, "close_time": 1760374799999, "quote_volume": 2825637.50708607, "trades": 157016, "taker_buy_base": 85203385919.0, "taker_buy_quote": 1377029.43847388 }, { "timestamp": 1760374800000, "datetime": "2025-10-13T17:00:00", "open": 1.625e-05, "high": 1.663e-05, "low": 1.614e-05, "close": 1.661e-05, "volume": 179349418021.0, "close_time": 1760378399999, "quote_volume": 2937412.28264073, "trades": 153200, "taker_buy_base": 88633944393.0, "taker_buy_quote": 1452399.9555643 }, { "timestamp": 1760378400000, "datetime": "2025-10-13T18:00:00", "open": 1.661e-05, "high": 1.692e-05, "low": 1.646e-05, "close": 1.665e-05, "volume": 197185600915.0, "close_time": 1760381999999, "quote_volume": 3284003.31004167, "trades": 141925, "taker_buy_base": 88083428039.0, "taker_buy_quote": 1467441.4298888 }, { "timestamp": 1760382000000, "datetime": "2025-10-13T19:00:00", "open": 1.665e-05, "high": 1.691e-05, "low": 1.661e-05, "close": 1.685e-05, "volume": 111734372291.0, "close_time": 1760385599999, "quote_volume": 1873191.02523587, "trades": 103233, "taker_buy_base": 54074983261.0, "taker_buy_quote": 906287.35975916 }, { "timestamp": 1760385600000, "datetime": "2025-10-13T20:00:00", "open": 1.685e-05, "high": 1.693e-05, "low": 1.67e-05, "close": 1.691e-05, "volume": 71827732665.0, "close_time": 1760389199999, "quote_volume": 1207876.82044549, "trades": 70967, "taker_buy_base": 34998431431.0, "taker_buy_quote": 588792.21361448 }, { "timestamp": 1760389200000, "datetime": "2025-10-13T21:00:00", "open": 1.691e-05, "high": 1.694e-05, "low": 1.674e-05, "close": 1.683e-05, "volume": 60488952180.0, "close_time": 1760392799999, "quote_volume": 1019921.05443932, "trades": 51055, "taker_buy_base": 28719680303.0, "taker_buy_quote": 484418.63949126 }, { "timestamp": 1760392800000, "datetime": "2025-10-13T22:00:00", "open": 1.683e-05, "high": 1.689e-05, "low": 1.666e-05, "close": 1.672e-05, "volume": 44932308420.0, "close_time": 1760396399999, "quote_volume": 752478.1853591, "trades": 34722, "taker_buy_base": 20057464083.0, "taker_buy_quote": 335782.56318941 }, { "timestamp": 1760396400000, "datetime": "2025-10-13T23:00:00", "open": 1.672e-05, "high": 1.674e-05, "low": 1.661e-05, "close": 1.672e-05, "volume": 35999951639.0, "close_time": 1760399999999, "quote_volume": 600174.20831971, "trades": 36376, "taker_buy_base": 16440077917.0, "taker_buy_quote": 274130.11974865 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 1.673e-05, "high": 1.678e-05, "low": 1.647e-05, "close": 1.669e-05, "volume": 70679016501.0, "close_time": 1760403599999, "quote_volume": 1174040.30985125, "trades": 65651, "taker_buy_base": 26497989328.0, "taker_buy_quote": 440761.74040109 }, { "timestamp": 1760403600000, "datetime": "2025-10-14T01:00:00", "open": 1.67e-05, "high": 1.677e-05, "low": 1.658e-05, "close": 1.662e-05, "volume": 51351415314.0, "close_time": 1760407199999, "quote_volume": 856553.8477745, "trades": 50568, "taker_buy_base": 24818897796.0, "taker_buy_quote": 414146.07022606 }, { "timestamp": 1760407200000, "datetime": "2025-10-14T02:00:00", "open": 1.663e-05, "high": 1.665e-05, "low": 1.628e-05, "close": 1.63e-05, "volume": 50401920210.0, "close_time": 1760410799999, "quote_volume": 827907.87154853, "trades": 54906, "taker_buy_base": 20567039861.0, "taker_buy_quote": 337713.71351121 }, { "timestamp": 1760410800000, "datetime": "2025-10-14T03:00:00", "open": 1.631e-05, "high": 1.639e-05, "low": 1.615e-05, "close": 1.626e-05, "volume": 59373260416.0, "close_time": 1760414399999, "quote_volume": 965384.07869768, "trades": 64808, "taker_buy_base": 26436625565.0, "taker_buy_quote": 429872.58497125 }, { "timestamp": 1760414400000, "datetime": "2025-10-14T04:00:00", "open": 1.626e-05, "high": 1.632e-05, "low": 1.6e-05, "close": 1.614e-05, "volume": 94097895317.0, "close_time": 1760417999999, "quote_volume": 1518490.58117542, "trades": 76858, "taker_buy_base": 38789053594.0, "taker_buy_quote": 626082.41964714 }, { "timestamp": 1760418000000, "datetime": "2025-10-14T05:00:00", "open": 1.613e-05, "high": 1.63e-05, "low": 1.579e-05, "close": 1.589e-05, "volume": 128170377636.0, "close_time": 1760421599999, "quote_volume": 2049795.22616911, "trades": 103244, "taker_buy_base": 51532463699.0, "taker_buy_quote": 824918.40568272 }, { "timestamp": 1760421600000, "datetime": "2025-10-14T06:00:00", "open": 1.589e-05, "high": 1.6e-05, "low": 1.522e-05, "close": 1.552e-05, "volume": 271123092010.0, "close_time": 1760425199999, "quote_volume": 4220986.21998473, "trades": 142275, "taker_buy_base": 115175580490.0, "taker_buy_quote": 1793519.04646184 }, { "timestamp": 1760425200000, "datetime": "2025-10-14T07:00:00", "open": 1.552e-05, "high": 1.566e-05, "low": 1.533e-05, "close": 1.542e-05, "volume": 163956201771.0, "close_time": 1760428799999, "quote_volume": 2537785.06864905, "trades": 132762, "taker_buy_base": 80978209218.0, "taker_buy_quote": 1253501.04886566 }, { "timestamp": 1760428800000, "datetime": "2025-10-14T08:00:00", "open": 1.542e-05, "high": 1.555e-05, "low": 1.522e-05, "close": 1.534e-05, "volume": 99739654579.0, "close_time": 1760432399999, "quote_volume": 1531383.13138673, "trades": 94713, "taker_buy_base": 50176908124.0, "taker_buy_quote": 771129.16801502 }, { "timestamp": 1760432400000, "datetime": "2025-10-14T09:00:00", "open": 1.533e-05, "high": 1.549e-05, "low": 1.527e-05, "close": 1.534e-05, "volume": 73932564803.0, "close_time": 1760435999999, "quote_volume": 1138095.17665749, "trades": 64315, "taker_buy_base": 40417994355.0, "taker_buy_quote": 622178.33729594 }, { "timestamp": 1760436000000, "datetime": "2025-10-14T10:00:00", "open": 1.534e-05, "high": 1.535e-05, "low": 1.495e-05, "close": 1.519e-05, "volume": 114480195072.0, "close_time": 1760439599999, "quote_volume": 1732014.61446423, "trades": 102335, "taker_buy_base": 45272294052.0, "taker_buy_quote": 685381.9245855 }, { "timestamp": 1760439600000, "datetime": "2025-10-14T11:00:00", "open": 1.519e-05, "high": 1.559e-05, "low": 1.517e-05, "close": 1.551e-05, "volume": 84779559100.0, "close_time": 1760443199999, "quote_volume": 1305584.12391175, "trades": 56670, "taker_buy_base": 44325219696.0, "taker_buy_quote": 682503.91126753 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 1.551e-05, "high": 1.552e-05, "low": 1.52e-05, "close": 1.521e-05, "volume": 65429746540.0, "close_time": 1760446799999, "quote_volume": 1002835.19520853, "trades": 74262, "taker_buy_base": 27957917286.0, "taker_buy_quote": 428160.59085862 }, { "timestamp": 1760446800000, "datetime": "2025-10-14T13:00:00", "open": 1.521e-05, "high": 1.542e-05, "low": 1.495e-05, "close": 1.533e-05, "volume": 177709166898.0, "close_time": 1760450399999, "quote_volume": 2696337.21278654, "trades": 131505, "taker_buy_base": 83387378783.0, "taker_buy_quote": 1265709.69332542 }, { "timestamp": 1760450400000, "datetime": "2025-10-14T14:00:00", "open": 1.533e-05, "high": 1.566e-05, "low": 1.523e-05, "close": 1.542e-05, "volume": 136245811191.0, "close_time": 1760453999999, "quote_volume": 2109381.99039245, "trades": 133273, "taker_buy_base": 70881648985.0, "taker_buy_quote": 1097880.70687498 }, { "timestamp": 1760454000000, "datetime": "2025-10-14T15:00:00", "open": 1.543e-05, "high": 1.599e-05, "low": 1.535e-05, "close": 1.598e-05, "volume": 127240767494.0, "close_time": 1760457599999, "quote_volume": 1996967.21746706, "trades": 112646, "taker_buy_base": 71569928203.0, "taker_buy_quote": 1122917.73203032 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 1.598e-05, "high": 1.643e-05, "low": 1.581e-05, "close": 1.588e-05, "volume": 258289943333.0, "close_time": 1760461199999, "quote_volume": 4146667.46375371, "trades": 191569, "taker_buy_base": 111925266439.0, "taker_buy_quote": 1798986.88626175 }, { "timestamp": 1760461200000, "datetime": "2025-10-14T17:00:00", "open": 1.587e-05, "high": 1.613e-05, "low": 1.564e-05, "close": 1.599e-05, "volume": 133205676418.0, "close_time": 1760464799999, "quote_volume": 2123833.5523261, "trades": 137792, "taker_buy_base": 67764026029.0, "taker_buy_quote": 1081074.51612718 }, { "timestamp": 1760464800000, "datetime": "2025-10-14T18:00:00", "open": 1.6e-05, "high": 1.644e-05, "low": 1.599e-05, "close": 1.627e-05, "volume": 99596334425.0, "close_time": 1760468399999, "quote_volume": 1613866.47103063, "trades": 83288, "taker_buy_base": 52101335309.0, "taker_buy_quote": 843996.91171733 }, { "timestamp": 1760468400000, "datetime": "2025-10-14T19:00:00", "open": 1.628e-05, "high": 1.635e-05, "low": 1.575e-05, "close": 1.593e-05, "volume": 232884367253.0, "close_time": 1760471999999, "quote_volume": 3722093.36315526, "trades": 141393, "taker_buy_base": 101215271205.0, "taker_buy_quote": 1617824.46612143 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 1.594e-05, "high": 1.62e-05, "low": 1.577e-05, "close": 1.613e-05, "volume": 79732113998.0, "close_time": 1760475599999, "quote_volume": 1274937.7482617, "trades": 61826, "taker_buy_base": 36215897256.0, "taker_buy_quote": 579642.96006415 }, { "timestamp": 1760475600000, "datetime": "2025-10-14T21:00:00", "open": 1.614e-05, "high": 1.618e-05, "low": 1.594e-05, "close": 1.617e-05, "volume": 44229832293.0, "close_time": 1760479199999, "quote_volume": 710571.00289545, "trades": 39382, "taker_buy_base": 19765397338.0, "taker_buy_quote": 317756.96192237 }, { "timestamp": 1760479200000, "datetime": "2025-10-14T22:00:00", "open": 1.617e-05, "high": 1.636e-05, "low": 1.614e-05, "close": 1.623e-05, "volume": 83532725819.0, "close_time": 1760482799999, "quote_volume": 1356030.01308374, "trades": 48861, "taker_buy_base": 38353780249.0, "taker_buy_quote": 622670.04686638 }, { "timestamp": 1760482800000, "datetime": "2025-10-14T23:00:00", "open": 1.622e-05, "high": 1.638e-05, "low": 1.621e-05, "close": 1.628e-05, "volume": 64722619602.0, "close_time": 1760486399999, "quote_volume": 1055597.39559153, "trades": 41311, "taker_buy_base": 41208513826.0, "taker_buy_quote": 672067.17268761 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 1.628e-05, "high": 1.631e-05, "low": 1.613e-05, "close": 1.629e-05, "volume": 62877824484.0, "close_time": 1760489999999, "quote_volume": 1020212.81904351, "trades": 65971, "taker_buy_base": 27000273818.0, "taker_buy_quote": 438120.24312652 }, { "timestamp": 1760490000000, "datetime": "2025-10-15T01:00:00", "open": 1.629e-05, "high": 1.631e-05, "low": 1.608e-05, "close": 1.627e-05, "volume": 45751990558.0, "close_time": 1760493599999, "quote_volume": 740169.2846661, "trades": 54384, "taker_buy_base": 22067535712.0, "taker_buy_quote": 356929.97163864 }, { "timestamp": 1760493600000, "datetime": "2025-10-15T02:00:00", "open": 1.627e-05, "high": 1.66e-05, "low": 1.626e-05, "close": 1.644e-05, "volume": 64440915074.0, "close_time": 1760497199999, "quote_volume": 1059726.80470109, "trades": 65313, "taker_buy_base": 29565966211.0, "taker_buy_quote": 486199.76799028 }, { "timestamp": 1760497200000, "datetime": "2025-10-15T03:00:00", "open": 1.643e-05, "high": 1.647e-05, "low": 1.594e-05, "close": 1.606e-05, "volume": 90376154878.0, "close_time": 1760500799999, "quote_volume": 1457006.10493606, "trades": 56455, "taker_buy_base": 32756780839.0, "taker_buy_quote": 528078.48674152 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 1.606e-05, "high": 1.626e-05, "low": 1.596e-05, "close": 1.619e-05, "volume": 55008064001.0, "close_time": 1760504399999, "quote_volume": 886660.02842306, "trades": 49944, "taker_buy_base": 27002814926.0, "taker_buy_quote": 435493.03784131 }, { "timestamp": 1760504400000, "datetime": "2025-10-15T05:00:00", "open": 1.619e-05, "high": 1.631e-05, "low": 1.612e-05, "close": 1.62e-05, "volume": 43530267553.0, "close_time": 1760507999999, "quote_volume": 706196.15135801, "trades": 48948, "taker_buy_base": 20045538880.0, "taker_buy_quote": 325316.5973213 }, { "timestamp": 1760508000000, "datetime": "2025-10-15T06:00:00", "open": 1.62e-05, "high": 1.632e-05, "low": 1.601e-05, "close": 1.62e-05, "volume": 94053724087.0, "close_time": 1760511599999, "quote_volume": 1517216.67149012, "trades": 50368, "taker_buy_base": 39318403273.0, "taker_buy_quote": 635125.42845949 }, { "timestamp": 1760511600000, "datetime": "2025-10-15T07:00:00", "open": 1.62e-05, "high": 1.634e-05, "low": 1.611e-05, "close": 1.634e-05, "volume": 49671851230.0, "close_time": 1760515199999, "quote_volume": 805043.01695454, "trades": 43961, "taker_buy_base": 25296423446.0, "taker_buy_quote": 410309.52924073 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 1.634e-05, "high": 1.664e-05, "low": 1.623e-05, "close": 1.625e-05, "volume": 126379884745.0, "close_time": 1760518799999, "quote_volume": 2075710.46057072, "trades": 105196, "taker_buy_base": 60246133793.0, "taker_buy_quote": 989810.92051378 }, { "timestamp": 1760518800000, "datetime": "2025-10-15T09:00:00", "open": 1.624e-05, "high": 1.626e-05, "low": 1.609e-05, "close": 1.611e-05, "volume": 70400696791.0, "close_time": 1760522399999, "quote_volume": 1138774.78202939, "trades": 70185, "taker_buy_base": 31304257046.0, "taker_buy_quote": 506654.71438396 }, { "timestamp": 1760522400000, "datetime": "2025-10-15T10:00:00", "open": 1.611e-05, "high": 1.62e-05, "low": 1.599e-05, "close": 1.603e-05, "volume": 61331138494.0, "close_time": 1760525999999, "quote_volume": 985609.97684668, "trades": 52457, "taker_buy_base": 27826232220.0, "taker_buy_quote": 447449.98780117 }, { "timestamp": 1760526000000, "datetime": "2025-10-15T11:00:00", "open": 1.603e-05, "high": 1.607e-05, "low": 1.583e-05, "close": 1.595e-05, "volume": 63827060412.0, "close_time": 1760529599999, "quote_volume": 1019313.71354917, "trades": 48330, "taker_buy_base": 26452583297.0, "taker_buy_quote": 422583.29348204 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 1.595e-05, "high": 1.601e-05, "low": 1.566e-05, "close": 1.572e-05, "volume": 77142358102.0, "close_time": 1760533199999, "quote_volume": 1218952.59012338, "trades": 67607, "taker_buy_base": 35645037459.0, "taker_buy_quote": 562930.71436863 }, { "timestamp": 1760533200000, "datetime": "2025-10-15T13:00:00", "open": 1.572e-05, "high": 1.576e-05, "low": 1.525e-05, "close": 1.554e-05, "volume": 185916219344.0, "close_time": 1760536799999, "quote_volume": 2885384.65959942, "trades": 121126, "taker_buy_base": 81326061242.0, "taker_buy_quote": 1263025.34836139 }, { "timestamp": 1760536800000, "datetime": "2025-10-15T14:00:00", "open": 1.555e-05, "high": 1.579e-05, "low": 1.529e-05, "close": 1.543e-05, "volume": 166884907640.0, "close_time": 1760540399999, "quote_volume": 2599248.42682066, "trades": 136281, "taker_buy_base": 90144187902.0, "taker_buy_quote": 1405408.89460101 }, { "timestamp": 1760540400000, "datetime": "2025-10-15T15:00:00", "open": 1.544e-05, "high": 1.556e-05, "low": 1.518e-05, "close": 1.53e-05, "volume": 147570777811.0, "close_time": 1760543999999, "quote_volume": 2267551.60403852, "trades": 146059, "taker_buy_base": 70941860180.0, "taker_buy_quote": 1090464.6891468 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 1.53e-05, "high": 1.539e-05, "low": 1.519e-05, "close": 1.53e-05, "volume": 108649422311.0, "close_time": 1760547599999, "quote_volume": 1661124.89309422, "trades": 92595, "taker_buy_base": 59579704958.0, "taker_buy_quote": 911156.35415121 }, { "timestamp": 1760547600000, "datetime": "2025-10-15T17:00:00", "open": 1.53e-05, "high": 1.548e-05, "low": 1.516e-05, "close": 1.547e-05, "volume": 87893770825.0, "close_time": 1760551199999, "quote_volume": 1342277.05233867, "trades": 93841, "taker_buy_base": 51270590707.0, "taker_buy_quote": 783490.80684938 }, { "timestamp": 1760551200000, "datetime": "2025-10-15T18:00:00", "open": 1.547e-05, "high": 1.549e-05, "low": 1.533e-05, "close": 1.547e-05, "volume": 40060603190.0, "close_time": 1760554799999, "quote_volume": 617550.09292988, "trades": 43200, "taker_buy_base": 21347574077.0, "taker_buy_quote": 329259.90403976 }, { "timestamp": 1760554800000, "datetime": "2025-10-15T19:00:00", "open": 1.547e-05, "high": 1.547e-05, "low": 1.518e-05, "close": 1.524e-05, "volume": 42731082176.0, "close_time": 1760558399999, "quote_volume": 654556.3510216, "trades": 43433, "taker_buy_base": 19188973038.0, "taker_buy_quote": 294162.80366269 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 1.525e-05, "high": 1.534e-05, "low": 1.489e-05, "close": 1.51e-05, "volume": 112300395866.0, "close_time": 1760561999999, "quote_volume": 1694890.59978799, "trades": 83003, "taker_buy_base": 56614933458.0, "taker_buy_quote": 854902.10839515 }, { "timestamp": 1760562000000, "datetime": "2025-10-15T21:00:00", "open": 1.51e-05, "high": 1.521e-05, "low": 1.493e-05, "close": 1.503e-05, "volume": 66330324894.0, "close_time": 1760565599999, "quote_volume": 999069.11338352, "trades": 67833, "taker_buy_base": 34884752237.0, "taker_buy_quote": 525642.19235044 }, { "timestamp": 1760565600000, "datetime": "2025-10-15T22:00:00", "open": 1.504e-05, "high": 1.517e-05, "low": 1.5e-05, "close": 1.506e-05, "volume": 31488353752.0, "close_time": 1760569199999, "quote_volume": 474766.22832516, "trades": 38258, "taker_buy_base": 19121781771.0, "taker_buy_quote": 288379.44835937 }, { "timestamp": 1760569200000, "datetime": "2025-10-15T23:00:00", "open": 1.505e-05, "high": 1.517e-05, "low": 1.504e-05, "close": 1.513e-05, "volume": 23759482088.0, "close_time": 1760572799999, "quote_volume": 358958.43592018, "trades": 37021, "taker_buy_base": 12567705355.0, "taker_buy_quote": 189931.60815784 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 1.513e-05, "high": 1.517e-05, "low": 1.503e-05, "close": 1.506e-05, "volume": 33675205807.0, "close_time": 1760576399999, "quote_volume": 508476.43156907, "trades": 44329, "taker_buy_base": 17336369606.0, "taker_buy_quote": 261802.84834241 }, { "timestamp": 1760576400000, "datetime": "2025-10-16T01:00:00", "open": 1.506e-05, "high": 1.526e-05, "low": 1.506e-05, "close": 1.523e-05, "volume": 25848939627.0, "close_time": 1760579999999, "quote_volume": 392203.0437905, "trades": 33110, "taker_buy_base": 15401766065.0, "taker_buy_quote": 233759.94453322 }, { "timestamp": 1760580000000, "datetime": "2025-10-16T02:00:00", "open": 1.524e-05, "high": 1.536e-05, "low": 1.517e-05, "close": 1.536e-05, "volume": 35483559709.0, "close_time": 1760583599999, "quote_volume": 541124.46183967, "trades": 30552, "taker_buy_base": 20925320316.0, "taker_buy_quote": 319232.24553353 }, { "timestamp": 1760583600000, "datetime": "2025-10-16T03:00:00", "open": 1.535e-05, "high": 1.54e-05, "low": 1.527e-05, "close": 1.53e-05, "volume": 20326841323.0, "close_time": 1760587199999, "quote_volume": 311683.65805179, "trades": 23954, "taker_buy_base": 10264687007.0, "taker_buy_quote": 157399.14698059 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 1.53e-05, "high": 1.547e-05, "low": 1.526e-05, "close": 1.531e-05, "volume": 35527216841.0, "close_time": 1760590799999, "quote_volume": 545952.15383363, "trades": 27949, "taker_buy_base": 16453901896.0, "taker_buy_quote": 252925.00264924 }, { "timestamp": 1760590800000, "datetime": "2025-10-16T05:00:00", "open": 1.532e-05, "high": 1.54e-05, "low": 1.518e-05, "close": 1.526e-05, "volume": 28730581611.0, "close_time": 1760594399999, "quote_volume": 439667.11381087, "trades": 34327, "taker_buy_base": 15005328041.0, "taker_buy_quote": 229693.13702838 }, { "timestamp": 1760594400000, "datetime": "2025-10-16T06:00:00", "open": 1.526e-05, "high": 1.554e-05, "low": 1.524e-05, "close": 1.548e-05, "volume": 53495818600.0, "close_time": 1760597999999, "quote_volume": 824357.88223776, "trades": 36889, "taker_buy_base": 34364958070.0, "taker_buy_quote": 529523.64655755 }, { "timestamp": 1760598000000, "datetime": "2025-10-16T07:00:00", "open": 1.548e-05, "high": 1.548e-05, "low": 1.516e-05, "close": 1.519e-05, "volume": 42371306658.0, "close_time": 1760601599999, "quote_volume": 646987.24061524, "trades": 38560, "taker_buy_base": 19320562139.0, "taker_buy_quote": 294697.86256193 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 1.519e-05, "high": 1.523e-05, "low": 1.511e-05, "close": 1.513e-05, "volume": 31833776311.0, "close_time": 1760605199999, "quote_volume": 482953.1329069, "trades": 31497, "taker_buy_base": 17615341795.0, "taker_buy_quote": 267265.72239275 }, { "timestamp": 1760605200000, "datetime": "2025-10-16T09:00:00", "open": 1.512e-05, "high": 1.537e-05, "low": 1.467e-05, "close": 1.523e-05, "volume": 223530061600.0, "close_time": 1760608799999, "quote_volume": 3356398.44248436, "trades": 128929, "taker_buy_base": 96690171114.0, "taker_buy_quote": 1453293.71926249 }, { "timestamp": 1760608800000, "datetime": "2025-10-16T10:00:00", "open": 1.523e-05, "high": 1.547e-05, "low": 1.523e-05, "close": 1.532e-05, "volume": 71274848612.0, "close_time": 1760612399999, "quote_volume": 1094714.18145765, "trades": 73539, "taker_buy_base": 38489492545.0, "taker_buy_quote": 591278.20160471 }, { "timestamp": 1760612400000, "datetime": "2025-10-16T11:00:00", "open": 1.532e-05, "high": 1.545e-05, "low": 1.531e-05, "close": 1.543e-05, "volume": 46284602453.0, "close_time": 1760615999999, "quote_volume": 712400.49758257, "trades": 47195, "taker_buy_base": 24480322004.0, "taker_buy_quote": 376878.07981086 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 1.544e-05, "high": 1.567e-05, "low": 1.543e-05, "close": 1.555e-05, "volume": 104648079926.0, "close_time": 1760619599999, "quote_volume": 1625359.78864431, "trades": 71185, "taker_buy_base": 52291033090.0, "taker_buy_quote": 812297.45995194 }, { "timestamp": 1760619600000, "datetime": "2025-10-16T13:00:00", "open": 1.556e-05, "high": 1.562e-05, "low": 1.529e-05, "close": 1.535e-05, "volume": 86328237937.0, "close_time": 1760623199999, "quote_volume": 1335271.2762185, "trades": 99138, "taker_buy_base": 36761867495.0, "taker_buy_quote": 569068.42362367 }, { "timestamp": 1760623200000, "datetime": "2025-10-16T14:00:00", "open": 1.535e-05, "high": 1.548e-05, "low": 1.5e-05, "close": 1.52e-05, "volume": 168081397970.0, "close_time": 1760626799999, "quote_volume": 2555457.12647985, "trades": 158504, "taker_buy_base": 85758918351.0, "taker_buy_quote": 1303933.66659924 }, { "timestamp": 1760626800000, "datetime": "2025-10-16T15:00:00", "open": 1.52e-05, "high": 1.525e-05, "low": 1.465e-05, "close": 1.472e-05, "volume": 228061884371.0, "close_time": 1760630399999, "quote_volume": 3403851.47446567, "trades": 175000, "taker_buy_base": 104535813686.0, "taker_buy_quote": 1559786.25338381 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 1.471e-05, "high": 1.507e-05, "low": 1.448e-05, "close": 1.505e-05, "volume": 237682893059.0, "close_time": 1760633999999, "quote_volume": 3481679.30177224, "trades": 208883, "taker_buy_base": 130991458098.0, "taker_buy_quote": 1919411.06278289 }, { "timestamp": 1760634000000, "datetime": "2025-10-16T17:00:00", "open": 1.505e-05, "high": 1.505e-05, "low": 1.465e-05, "close": 1.47e-05, "volume": 89669005632.0, "close_time": 1760637599999, "quote_volume": 1330306.48443119, "trades": 124157, "taker_buy_base": 44557462758.0, "taker_buy_quote": 661288.16721258 }, { "timestamp": 1760637600000, "datetime": "2025-10-16T18:00:00", "open": 1.469e-05, "high": 1.474e-05, "low": 1.448e-05, "close": 1.467e-05, "volume": 113743390459.0, "close_time": 1760641199999, "quote_volume": 1661127.09088989, "trades": 124866, "taker_buy_base": 60723462425.0, "taker_buy_quote": 887234.95389251 }, { "timestamp": 1760641200000, "datetime": "2025-10-16T19:00:00", "open": 1.467e-05, "high": 1.47e-05, "low": 1.425e-05, "close": 1.44e-05, "volume": 128116008710.0, "close_time": 1760644799999, "quote_volume": 1847719.02507764, "trades": 153447, "taker_buy_base": 57395416685.0, "taker_buy_quote": 827993.29699832 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 1.44e-05, "high": 1.449e-05, "low": 1.414e-05, "close": 1.424e-05, "volume": 100116775909.0, "close_time": 1760648399999, "quote_volume": 1428719.10592715, "trades": 113938, "taker_buy_base": 50594530348.0, "taker_buy_quote": 722401.77808411 }, { "timestamp": 1760648400000, "datetime": "2025-10-16T21:00:00", "open": 1.425e-05, "high": 1.44e-05, "low": 1.419e-05, "close": 1.44e-05, "volume": 71002240750.0, "close_time": 1760651999999, "quote_volume": 1016466.27134255, "trades": 57970, "taker_buy_base": 45852337954.0, "taker_buy_quote": 656721.00448207 }, { "timestamp": 1760652000000, "datetime": "2025-10-16T22:00:00", "open": 1.44e-05, "high": 1.443e-05, "low": 1.415e-05, "close": 1.417e-05, "volume": 34209343556.0, "close_time": 1760655599999, "quote_volume": 487568.80159229, "trades": 36318, "taker_buy_base": 15437409613.0, "taker_buy_quote": 220061.75454612 }, { "timestamp": 1760655600000, "datetime": "2025-10-16T23:00:00", "open": 1.416e-05, "high": 1.437e-05, "low": 1.413e-05, "close": 1.435e-05, "volume": 35017494783.0, "close_time": 1760659199999, "quote_volume": 499820.5971895, "trades": 36600, "taker_buy_base": 19997142134.0, "taker_buy_quote": 285473.99645878 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 1.435e-05, "high": 1.444e-05, "low": 1.432e-05, "close": 1.443e-05, "volume": 40432934387.0, "close_time": 1760662799999, "quote_volume": 581167.97810363, "trades": 39069, "taker_buy_base": 22398091284.0, "taker_buy_quote": 322080.91783098 }, { "timestamp": 1760662800000, "datetime": "2025-10-17T01:00:00", "open": 1.443e-05, "high": 1.457e-05, "low": 1.434e-05, "close": 1.44e-05, "volume": 43689790377.0, "close_time": 1760666399999, "quote_volume": 631622.11937978, "trades": 37162, "taker_buy_base": 24151733097.0, "taker_buy_quote": 349232.16456921 }, { "timestamp": 1760666400000, "datetime": "2025-10-17T02:00:00", "open": 1.44e-05, "high": 1.448e-05, "low": 1.43e-05, "close": 1.443e-05, "volume": 31715749037.0, "close_time": 1760669999999, "quote_volume": 455847.28666174, "trades": 35909, "taker_buy_base": 15460688363.0, "taker_buy_quote": 222315.66931166 }, { "timestamp": 1760670000000, "datetime": "2025-10-17T03:00:00", "open": 1.443e-05, "high": 1.451e-05, "low": 1.442e-05, "close": 1.447e-05, "volume": 18181707402.0, "close_time": 1760673599999, "quote_volume": 262880.62712665, "trades": 28496, "taker_buy_base": 8975628549.0, "taker_buy_quote": 129792.81988391 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 1.447e-05, "high": 1.448e-05, "low": 1.43e-05, "close": 1.433e-05, "volume": 30579153383.0, "close_time": 1760677199999, "quote_volume": 439989.82556037, "trades": 26916, "taker_buy_base": 16918660814.0, "taker_buy_quote": 243376.90641258 }, { "timestamp": 1760677200000, "datetime": "2025-10-17T05:00:00", "open": 1.433e-05, "high": 1.437e-05, "low": 1.424e-05, "close": 1.428e-05, "volume": 30661932105.0, "close_time": 1760680799999, "quote_volume": 438347.04606874, "trades": 34400, "taker_buy_base": 17016007989.0, "taker_buy_quote": 243277.81871971 }, { "timestamp": 1760680800000, "datetime": "2025-10-17T06:00:00", "open": 1.429e-05, "high": 1.434e-05, "low": 1.373e-05, "close": 1.381e-05, "volume": 192423765202.0, "close_time": 1760684399999, "quote_volume": 2681644.09664282, "trades": 119074, "taker_buy_base": 93256817274.0, "taker_buy_quote": 1300018.81403995 }, { "timestamp": 1760684400000, "datetime": "2025-10-17T07:00:00", "open": 1.381e-05, "high": 1.385e-05, "low": 1.337e-05, "close": 1.34e-05, "volume": 269781570606.0, "close_time": 1760687999999, "quote_volume": 3668877.81206166, "trades": 199722, "taker_buy_base": 125150784335.0, "taker_buy_quote": 1702698.17223188 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 1.341e-05, "high": 1.35e-05, "low": 1.315e-05, "close": 1.33e-05, "volume": 224597093036.0, "close_time": 1760691599999, "quote_volume": 2991962.54607345, "trades": 190039, "taker_buy_base": 115678659741.0, "taker_buy_quote": 1541634.93417718 }, { "timestamp": 1760691600000, "datetime": "2025-10-17T09:00:00", "open": 1.33e-05, "high": 1.376e-05, "low": 1.326e-05, "close": 1.35e-05, "volume": 132504749371.0, "close_time": 1760695199999, "quote_volume": 1786214.44880003, "trades": 112131, "taker_buy_base": 64563213079.0, "taker_buy_quote": 871328.67122292 }, { "timestamp": 1760695200000, "datetime": "2025-10-17T10:00:00", "open": 1.349e-05, "high": 1.361e-05, "low": 1.326e-05, "close": 1.348e-05, "volume": 147385921470.0, "close_time": 1760698799999, "quote_volume": 1978454.8025329, "trades": 117938, "taker_buy_base": 72517888404.0, "taker_buy_quote": 973770.81740804 }, { "timestamp": 1760698800000, "datetime": "2025-10-17T11:00:00", "open": 1.349e-05, "high": 1.401e-05, "low": 1.348e-05, "close": 1.385e-05, "volume": 210924797774.0, "close_time": 1760702399999, "quote_volume": 2910374.48170682, "trades": 131945, "taker_buy_base": 102604077906.0, "taker_buy_quote": 1415605.16600538 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 1.384e-05, "high": 1.399e-05, "low": 1.378e-05, "close": 1.379e-05, "volume": 72925164282.0, "close_time": 1760705999999, "quote_volume": 1012925.22163402, "trades": 58308, "taker_buy_base": 37757479438.0, "taker_buy_quote": 524588.86425851 }, { "timestamp": 1760706000000, "datetime": "2025-10-17T13:00:00", "open": 1.379e-05, "high": 1.393e-05, "low": 1.36e-05, "close": 1.382e-05, "volume": 300568214660.0, "close_time": 1760709599999, "quote_volume": 4144277.62439588, "trades": 126625, "taker_buy_base": 157029014791.0, "taker_buy_quote": 2165192.28366508 }, { "timestamp": 1760709600000, "datetime": "2025-10-17T14:00:00", "open": 1.382e-05, "high": 1.384e-05, "low": 1.343e-05, "close": 1.363e-05, "volume": 495482238231.0, "close_time": 1760713199999, "quote_volume": 6769679.6570539, "trades": 144240, "taker_buy_base": 241329557812.0, "taker_buy_quote": 3298376.34234523 }, { "timestamp": 1760713200000, "datetime": "2025-10-17T15:00:00", "open": 1.363e-05, "high": 1.397e-05, "low": 1.361e-05, "close": 1.396e-05, "volume": 130380857336.0, "close_time": 1760716799999, "quote_volume": 1789229.80700758, "trades": 96491, "taker_buy_base": 70628902068.0, "taker_buy_quote": 970176.71805552 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 1.397e-05, "high": 1.419e-05, "low": 1.379e-05, "close": 1.383e-05, "volume": 175258156857.0, "close_time": 1760720399999, "quote_volume": 2454060.10131418, "trades": 113209, "taker_buy_base": 86923896600.0, "taker_buy_quote": 1216905.17497755 }, { "timestamp": 1760720400000, "datetime": "2025-10-17T17:00:00", "open": 1.384e-05, "high": 1.393e-05, "low": 1.376e-05, "close": 1.389e-05, "volume": 42040057754.0, "close_time": 1760723999999, "quote_volume": 582409.26487462, "trades": 62145, "taker_buy_base": 22289330537.0, "taker_buy_quote": 308867.09961951 }, { "timestamp": 1760724000000, "datetime": "2025-10-17T18:00:00", "open": 1.389e-05, "high": 1.404e-05, "low": 1.384e-05, "close": 1.386e-05, "volume": 41092169478.0, "close_time": 1760727599999, "quote_volume": 572411.74579611, "trades": 43312, "taker_buy_base": 25362487338.0, "taker_buy_quote": 353252.01893801 }, { "timestamp": 1760727600000, "datetime": "2025-10-17T19:00:00", "open": 1.387e-05, "high": 1.393e-05, "low": 1.374e-05, "close": 1.384e-05, "volume": 23801176677.0, "close_time": 1760731199999, "quote_volume": 329210.98645803, "trades": 41359, "taker_buy_base": 11070394906.0, "taker_buy_quote": 153174.08427319 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 1.384e-05, "high": 1.401e-05, "low": 1.381e-05, "close": 1.397e-05, "volume": 25466046098.0, "close_time": 1760734799999, "quote_volume": 354972.154589, "trades": 26147, "taker_buy_base": 16123790913.0, "taker_buy_quote": 224816.73851625 }, { "timestamp": 1760734800000, "datetime": "2025-10-17T21:00:00", "open": 1.398e-05, "high": 1.412e-05, "low": 1.397e-05, "close": 1.411e-05, "volume": 40231772973.0, "close_time": 1760738399999, "quote_volume": 565833.37042262, "trades": 27557, "taker_buy_base": 23287206037.0, "taker_buy_quote": 327493.76213449 }, { "timestamp": 1760738400000, "datetime": "2025-10-17T22:00:00", "open": 1.411e-05, "high": 1.418e-05, "low": 1.405e-05, "close": 1.411e-05, "volume": 51694357436.0, "close_time": 1760741999999, "quote_volume": 730035.12961879, "trades": 21503, "taker_buy_base": 24510706646.0, "taker_buy_quote": 346217.52767343 }, { "timestamp": 1760742000000, "datetime": "2025-10-17T23:00:00", "open": 1.411e-05, "high": 1.412e-05, "low": 1.399e-05, "close": 1.41e-05, "volume": 28243887471.0, "close_time": 1760745599999, "quote_volume": 397119.50115711, "trades": 13917, "taker_buy_base": 11094729656.0, "taker_buy_quote": 155997.16974914 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 1.41e-05, "high": 1.426e-05, "low": 1.409e-05, "close": 1.42e-05, "volume": 62221598989.0, "close_time": 1760749199999, "quote_volume": 883054.1809841, "trades": 22395, "taker_buy_base": 29742910162.0, "taker_buy_quote": 422235.69172314 }, { "timestamp": 1760749200000, "datetime": "2025-10-18T01:00:00", "open": 1.42e-05, "high": 1.44e-05, "low": 1.42e-05, "close": 1.435e-05, "volume": 26534404663.0, "close_time": 1760752799999, "quote_volume": 380187.87341919, "trades": 18125, "taker_buy_base": 14575362905.0, "taker_buy_quote": 208819.43404907 }, { "timestamp": 1760752800000, "datetime": "2025-10-18T02:00:00", "open": 1.435e-05, "high": 1.436e-05, "low": 1.412e-05, "close": 1.413e-05, "volume": 46059965730.0, "close_time": 1760756399999, "quote_volume": 655529.50628959, "trades": 16422, "taker_buy_base": 15410028347.0, "taker_buy_quote": 219448.33622506 }, { "timestamp": 1760756400000, "datetime": "2025-10-18T03:00:00", "open": 1.413e-05, "high": 1.422e-05, "low": 1.412e-05, "close": 1.416e-05, "volume": 26455849606.0, "close_time": 1760759999999, "quote_volume": 374741.21320089, "trades": 17583, "taker_buy_base": 12487405394.0, "taker_buy_quote": 176847.26970455 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 1.415e-05, "high": 1.415e-05, "low": 1.403e-05, "close": 1.409e-05, "volume": 26378774938.0, "close_time": 1760763599999, "quote_volume": 371716.61085542, "trades": 18346, "taker_buy_base": 12036380554.0, "taker_buy_quote": 169611.24516348 }, { "timestamp": 1760763600000, "datetime": "2025-10-18T05:00:00", "open": 1.409e-05, "high": 1.422e-05, "low": 1.407e-05, "close": 1.421e-05, "volume": 28766442828.0, "close_time": 1760767199999, "quote_volume": 406931.97822781, "trades": 17863, "taker_buy_base": 19803539531.0, "taker_buy_quote": 280102.92414219 }, { "timestamp": 1760767200000, "datetime": "2025-10-18T06:00:00", "open": 1.422e-05, "high": 1.431e-05, "low": 1.417e-05, "close": 1.426e-05, "volume": 20573104997.0, "close_time": 1760770799999, "quote_volume": 293158.76007496, "trades": 20601, "taker_buy_base": 11141285912.0, "taker_buy_quote": 158838.84435921 }, { "timestamp": 1760770800000, "datetime": "2025-10-18T07:00:00", "open": 1.426e-05, "high": 1.45e-05, "low": 1.411e-05, "close": 1.414e-05, "volume": 64007713150.0, "close_time": 1760774399999, "quote_volume": 914799.18324953, "trades": 57981, "taker_buy_base": 33046429890.0, "taker_buy_quote": 472449.4942809 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 1.413e-05, "high": 1.421e-05, "low": 1.413e-05, "close": 1.416e-05, "volume": 46820551560.0, "close_time": 1760777999999, "quote_volume": 663318.79370159, "trades": 23119, "taker_buy_base": 27070261910.0, "taker_buy_quote": 383554.68566222 }, { "timestamp": 1760778000000, "datetime": "2025-10-18T09:00:00", "open": 1.416e-05, "high": 1.425e-05, "low": 1.413e-05, "close": 1.417e-05, "volume": 26117121557.0, "close_time": 1760781599999, "quote_volume": 370387.04010604, "trades": 26382, "taker_buy_base": 9618678426.0, "taker_buy_quote": 136472.21254268 }, { "timestamp": 1760781600000, "datetime": "2025-10-18T10:00:00", "open": 1.417e-05, "high": 1.426e-05, "low": 1.414e-05, "close": 1.42e-05, "volume": 19760816186.0, "close_time": 1760785199999, "quote_volume": 280590.63428238, "trades": 19707, "taker_buy_base": 11045275437.0, "taker_buy_quote": 156868.0215594 }, { "timestamp": 1760785200000, "datetime": "2025-10-18T11:00:00", "open": 1.42e-05, "high": 1.435e-05, "low": 1.419e-05, "close": 1.434e-05, "volume": 22268146187.0, "close_time": 1760788799999, "quote_volume": 317487.50659968, "trades": 18749, "taker_buy_base": 13001054804.0, "taker_buy_quote": 185351.46204696 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 1.435e-05, "high": 1.444e-05, "low": 1.428e-05, "close": 1.43e-05, "volume": 18444450322.0, "close_time": 1760792399999, "quote_volume": 264746.90028043, "trades": 21511, "taker_buy_base": 8559001735.0, "taker_buy_quote": 122883.05823133 }, { "timestamp": 1760792400000, "datetime": "2025-10-18T13:00:00", "open": 1.43e-05, "high": 1.431e-05, "low": 1.41e-05, "close": 1.413e-05, "volume": 35301794691.0, "close_time": 1760795999999, "quote_volume": 500339.70136237, "trades": 30080, "taker_buy_base": 14025506938.0, "taker_buy_quote": 198817.5435352 }, { "timestamp": 1760796000000, "datetime": "2025-10-18T14:00:00", "open": 1.413e-05, "high": 1.426e-05, "low": 1.405e-05, "close": 1.422e-05, "volume": 27361995242.0, "close_time": 1760799599999, "quote_volume": 386992.50503947, "trades": 27059, "taker_buy_base": 14420091632.0, "taker_buy_quote": 204135.63581257 }, { "timestamp": 1760799600000, "datetime": "2025-10-18T15:00:00", "open": 1.422e-05, "high": 1.425e-05, "low": 1.411e-05, "close": 1.419e-05, "volume": 12578009435.0, "close_time": 1760803199999, "quote_volume": 178522.8040383, "trades": 23062, "taker_buy_base": 6131301836.0, "taker_buy_quote": 87091.68053444 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 1.419e-05, "high": 1.423e-05, "low": 1.405e-05, "close": 1.413e-05, "volume": 17066929951.0, "close_time": 1760806799999, "quote_volume": 240873.26620338, "trades": 26516, "taker_buy_base": 7174568323.0, "taker_buy_quote": 101278.81133492 }, { "timestamp": 1760806800000, "datetime": "2025-10-18T17:00:00", "open": 1.413e-05, "high": 1.436e-05, "low": 1.408e-05, "close": 1.434e-05, "volume": 28408948476.0, "close_time": 1760810399999, "quote_volume": 404456.01992132, "trades": 22967, "taker_buy_base": 16758665209.0, "taker_buy_quote": 238594.95361101 }, { "timestamp": 1760810400000, "datetime": "2025-10-18T18:00:00", "open": 1.434e-05, "high": 1.437e-05, "low": 1.42e-05, "close": 1.422e-05, "volume": 17472039763.0, "close_time": 1760813999999, "quote_volume": 249343.99570551, "trades": 15051, "taker_buy_base": 8372304429.0, "taker_buy_quote": 119456.16794551 }, { "timestamp": 1760814000000, "datetime": "2025-10-18T19:00:00", "open": 1.422e-05, "high": 1.423e-05, "low": 1.417e-05, "close": 1.423e-05, "volume": 11922539739.0, "close_time": 1760817599999, "quote_volume": 169256.8009847, "trades": 12938, "taker_buy_base": 6785963009.0, "taker_buy_quote": 96350.04435259 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 1.422e-05, "high": 1.43e-05, "low": 1.42e-05, "close": 1.422e-05, "volume": 17711355678.0, "close_time": 1760821199999, "quote_volume": 252396.94461606, "trades": 16559, "taker_buy_base": 11299802231.0, "taker_buy_quote": 161058.12178454 }, { "timestamp": 1760821200000, "datetime": "2025-10-18T21:00:00", "open": 1.422e-05, "high": 1.431e-05, "low": 1.415e-05, "close": 1.429e-05, "volume": 18741638699.0, "close_time": 1760824799999, "quote_volume": 266960.77855232, "trades": 15478, "taker_buy_base": 12743577573.0, "taker_buy_quote": 181614.79962077 }, { "timestamp": 1760824800000, "datetime": "2025-10-18T22:00:00", "open": 1.429e-05, "high": 1.429e-05, "low": 1.422e-05, "close": 1.423e-05, "volume": 6581641384.0, "close_time": 1760828399999, "quote_volume": 93881.83658337, "trades": 8547, "taker_buy_base": 2806615517.0, "taker_buy_quote": 40040.79178412 }, { "timestamp": 1760828400000, "datetime": "2025-10-18T23:00:00", "open": 1.423e-05, "high": 1.427e-05, "low": 1.422e-05, "close": 1.426e-05, "volume": 8082500209.0, "close_time": 1760831999999, "quote_volume": 115158.1138117, "trades": 5997, "taker_buy_base": 3153620672.0, "taker_buy_quote": 44940.36306447 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 1.426e-05, "high": 1.428e-05, "low": 1.413e-05, "close": 1.418e-05, "volume": 38700405356.0, "close_time": 1760835599999, "quote_volume": 549830.36023575, "trades": 17539, "taker_buy_base": 10986731424.0, "taker_buy_quote": 156095.53049632 }, { "timestamp": 1760835600000, "datetime": "2025-10-19T01:00:00", "open": 1.419e-05, "high": 1.424e-05, "low": 1.414e-05, "close": 1.423e-05, "volume": 16062261136.0, "close_time": 1760839199999, "quote_volume": 227823.015083, "trades": 8533, "taker_buy_base": 7049303345.0, "taker_buy_quote": 100033.42057984 }, { "timestamp": 1760839200000, "datetime": "2025-10-19T02:00:00", "open": 1.423e-05, "high": 1.425e-05, "low": 1.413e-05, "close": 1.414e-05, "volume": 14763762742.0, "close_time": 1760842799999, "quote_volume": 209717.4651812, "trades": 10003, "taker_buy_base": 6480337036.0, "taker_buy_quote": 92011.40879074 }, { "timestamp": 1760842800000, "datetime": "2025-10-19T03:00:00", "open": 1.414e-05, "high": 1.432e-05, "low": 1.413e-05, "close": 1.43e-05, "volume": 14708565746.0, "close_time": 1760846399999, "quote_volume": 209622.75410712, "trades": 14037, "taker_buy_base": 8673835597.0, "taker_buy_quote": 123627.32990556 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 1.43e-05, "high": 1.431e-05, "low": 1.418e-05, "close": 1.419e-05, "volume": 13473544638.0, "close_time": 1760849999999, "quote_volume": 191456.76664937, "trades": 10551, "taker_buy_base": 6332262249.0, "taker_buy_quote": 89954.09627664 }, { "timestamp": 1760850000000, "datetime": "2025-10-19T05:00:00", "open": 1.419e-05, "high": 1.427e-05, "low": 1.412e-05, "close": 1.415e-05, "volume": 15806861664.0, "close_time": 1760853599999, "quote_volume": 224186.10816721, "trades": 13630, "taker_buy_base": 8147663843.0, "taker_buy_quote": 115548.63342973 }, { "timestamp": 1760853600000, "datetime": "2025-10-19T06:00:00", "open": 1.415e-05, "high": 1.418e-05, "low": 1.405e-05, "close": 1.411e-05, "volume": 42159558175.0, "close_time": 1760857199999, "quote_volume": 595717.43177507, "trades": 11828, "taker_buy_base": 11201448046.0, "taker_buy_quote": 157969.79324966 }, { "timestamp": 1760857200000, "datetime": "2025-10-19T07:00:00", "open": 1.411e-05, "high": 1.418e-05, "low": 1.408e-05, "close": 1.417e-05, "volume": 16921436651.0, "close_time": 1760860799999, "quote_volume": 239039.20688651, "trades": 10913, "taker_buy_base": 9217942744.0, "taker_buy_quote": 130243.88852592 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 1.418e-05, "high": 1.436e-05, "low": 1.397e-05, "close": 1.407e-05, "volume": 117481003473.0, "close_time": 1760864399999, "quote_volume": 1663576.72919109, "trades": 51330, "taker_buy_base": 57111823786.0, "taker_buy_quote": 809029.27594478 }, { "timestamp": 1760864400000, "datetime": "2025-10-19T09:00:00", "open": 1.407e-05, "high": 1.444e-05, "low": 1.397e-05, "close": 1.427e-05, "volume": 121129786827.0, "close_time": 1760867999999, "quote_volume": 1722203.48333979, "trades": 78925, "taker_buy_base": 65449411309.0, "taker_buy_quote": 930545.97212764 }, { "timestamp": 1760868000000, "datetime": "2025-10-19T10:00:00", "open": 1.427e-05, "high": 1.459e-05, "low": 1.421e-05, "close": 1.445e-05, "volume": 99177975904.0, "close_time": 1760871599999, "quote_volume": 1431397.03452338, "trades": 78612, "taker_buy_base": 51312429398.0, "taker_buy_quote": 740543.98593886 }, { "timestamp": 1760871600000, "datetime": "2025-10-19T11:00:00", "open": 1.445e-05, "high": 1.462e-05, "low": 1.442e-05, "close": 1.444e-05, "volume": 62329195615.0, "close_time": 1760875199999, "quote_volume": 904759.20526859, "trades": 45887, "taker_buy_base": 30673555728.0, "taker_buy_quote": 445540.49585766 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 1.445e-05, "high": 1.449e-05, "low": 1.437e-05, "close": 1.444e-05, "volume": 32212234612.0, "close_time": 1760878799999, "quote_volume": 464059.6569361, "trades": 31109, "taker_buy_base": 14993530662.0, "taker_buy_quote": 216129.36648951 }, { "timestamp": 1760878800000, "datetime": "2025-10-19T13:00:00", "open": 1.444e-05, "high": 1.49e-05, "low": 1.441e-05, "close": 1.484e-05, "volume": 66806276026.0, "close_time": 1760882399999, "quote_volume": 979677.6299491, "trades": 53502, "taker_buy_base": 34729757828.0, "taker_buy_quote": 508451.9733606 }, { "timestamp": 1760882400000, "datetime": "2025-10-19T14:00:00", "open": 1.484e-05, "high": 1.492e-05, "low": 1.468e-05, "close": 1.482e-05, "volume": 71536734924.0, "close_time": 1760885999999, "quote_volume": 1058408.41929197, "trades": 68616, "taker_buy_base": 32253838543.0, "taker_buy_quote": 477166.77640854 }, { "timestamp": 1760886000000, "datetime": "2025-10-19T15:00:00", "open": 1.482e-05, "high": 1.484e-05, "low": 1.469e-05, "close": 1.478e-05, "volume": 38270986517.0, "close_time": 1760889599999, "quote_volume": 564208.43401127, "trades": 29318, "taker_buy_base": 17470630615.0, "taker_buy_quote": 257487.82837728 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 1.478e-05, "high": 1.488e-05, "low": 1.468e-05, "close": 1.484e-05, "volume": 32894464001.0, "close_time": 1760893199999, "quote_volume": 486022.97988728, "trades": 26800, "taker_buy_base": 13477895594.0, "taker_buy_quote": 199273.5621491 }, { "timestamp": 1760893200000, "datetime": "2025-10-19T17:00:00", "open": 1.485e-05, "high": 1.502e-05, "low": 1.476e-05, "close": 1.478e-05, "volume": 74392995480.0, "close_time": 1760896799999, "quote_volume": 1107759.70419962, "trades": 43301, "taker_buy_base": 39350286231.0, "taker_buy_quote": 585981.15662841 }, { "timestamp": 1760896800000, "datetime": "2025-10-19T18:00:00", "open": 1.479e-05, "high": 1.494e-05, "low": 1.479e-05, "close": 1.489e-05, "volume": 37007038706.0, "close_time": 1760900399999, "quote_volume": 550576.9885142, "trades": 22665, "taker_buy_base": 20415850562.0, "taker_buy_quote": 303618.88278399 }, { "timestamp": 1760900400000, "datetime": "2025-10-19T19:00:00", "open": 1.489e-05, "high": 1.49e-05, "low": 1.478e-05, "close": 1.48e-05, "volume": 25475879259.0, "close_time": 1760903999999, "quote_volume": 377717.31208695, "trades": 16722, "taker_buy_base": 8906901973.0, "taker_buy_quote": 132028.78023276 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 1.481e-05, "high": 1.485e-05, "low": 1.475e-05, "close": 1.482e-05, "volume": 32436652465.0, "close_time": 1760907599999, "quote_volume": 479954.12921905, "trades": 15031, "taker_buy_base": 16173505918.0, "taker_buy_quote": 239290.4818875 }, { "timestamp": 1760907600000, "datetime": "2025-10-19T21:00:00", "open": 1.483e-05, "high": 1.485e-05, "low": 1.468e-05, "close": 1.476e-05, "volume": 24199043211.0, "close_time": 1760911199999, "quote_volume": 356962.16260701, "trades": 14455, "taker_buy_base": 8016571928.0, "taker_buy_quote": 118350.09253977 }, { "timestamp": 1760911200000, "datetime": "2025-10-19T22:00:00", "open": 1.476e-05, "high": 1.484e-05, "low": 1.475e-05, "close": 1.477e-05, "volume": 20018072966.0, "close_time": 1760914799999, "quote_volume": 296093.47761234, "trades": 20356, "taker_buy_base": 9376712030.0, "taker_buy_quote": 138754.04265388 }, { "timestamp": 1760914800000, "datetime": "2025-10-19T23:00:00", "open": 1.476e-05, "high": 1.476e-05, "low": 1.46e-05, "close": 1.463e-05, "volume": 29908664482.0, "close_time": 1760918399999, "quote_volume": 438331.29221332, "trades": 13399, "taker_buy_base": 6691861691.0, "taker_buy_quote": 98059.73299641 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 1.463e-05, "high": 1.463e-05, "low": 1.426e-05, "close": 1.444e-05, "volume": 79431951471.0, "close_time": 1760921999999, "quote_volume": 1145006.40384922, "trades": 58978, "taker_buy_base": 27462929630.0, "taker_buy_quote": 395501.18303609 }, { "timestamp": 1760922000000, "datetime": "2025-10-20T01:00:00", "open": 1.443e-05, "high": 1.45e-05, "low": 1.437e-05, "close": 1.442e-05, "volume": 29508791404.0, "close_time": 1760925599999, "quote_volume": 425792.43847982, "trades": 33057, "taker_buy_base": 15066845023.0, "taker_buy_quote": 217635.97367844 }, { "timestamp": 1760925600000, "datetime": "2025-10-20T02:00:00", "open": 1.441e-05, "high": 1.459e-05, "low": 1.432e-05, "close": 1.454e-05, "volume": 41777498831.0, "close_time": 1760929199999, "quote_volume": 604103.30237833, "trades": 37397, "taker_buy_base": 25449806675.0, "taker_buy_quote": 368192.47815757 }, { "timestamp": 1760929200000, "datetime": "2025-10-20T03:00:00", "open": 1.455e-05, "high": 1.51e-05, "low": 1.452e-05, "close": 1.501e-05, "volume": 104966534878.0, "close_time": 1760932799999, "quote_volume": 1564286.29227851, "trades": 60779, "taker_buy_base": 68283809878.0, "taker_buy_quote": 1018942.89619048 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 1.501e-05, "high": 1.507e-05, "low": 1.487e-05, "close": 1.495e-05, "volume": 62774750929.0, "close_time": 1760936399999, "quote_volume": 938885.66214682, "trades": 55720, "taker_buy_base": 33007451253.0, "taker_buy_quote": 494019.70877568 }, { "timestamp": 1760936400000, "datetime": "2025-10-20T05:00:00", "open": 1.495e-05, "high": 1.508e-05, "low": 1.489e-05, "close": 1.506e-05, "volume": 39159543563.0, "close_time": 1760939999999, "quote_volume": 586725.1723269, "trades": 36680, "taker_buy_base": 17198538598.0, "taker_buy_quote": 257823.47013494 }, { "timestamp": 1760940000000, "datetime": "2025-10-20T06:00:00", "open": 1.507e-05, "high": 1.529e-05, "low": 1.502e-05, "close": 1.525e-05, "volume": 62412078714.0, "close_time": 1760943599999, "quote_volume": 947340.49851651, "trades": 48098, "taker_buy_base": 30256936277.0, "taker_buy_quote": 459412.96721573 }, { "timestamp": 1760943600000, "datetime": "2025-10-20T07:00:00", "open": 1.524e-05, "high": 1.535e-05, "low": 1.517e-05, "close": 1.529e-05, "volume": 104237054909.0, "close_time": 1760947199999, "quote_volume": 1593267.97653361, "trades": 37744, "taker_buy_base": 58570332987.0, "taker_buy_quote": 895574.50050461 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 1.529e-05, "high": 1.545e-05, "low": 1.522e-05, "close": 1.527e-05, "volume": 88282077472.0, "close_time": 1760950799999, "quote_volume": 1352727.00361689, "trades": 44033, "taker_buy_base": 33686580790.0, "taker_buy_quote": 515829.19562071 }, { "timestamp": 1760950800000, "datetime": "2025-10-20T09:00:00", "open": 1.527e-05, "high": 1.532e-05, "low": 1.513e-05, "close": 1.524e-05, "volume": 51886576751.0, "close_time": 1760954399999, "quote_volume": 790532.03312111, "trades": 46719, "taker_buy_base": 25307256212.0, "taker_buy_quote": 385616.91027374 }, { "timestamp": 1760954400000, "datetime": "2025-10-20T10:00:00", "open": 1.524e-05, "high": 1.56e-05, "low": 1.522e-05, "close": 1.54e-05, "volume": 147026912971.0, "close_time": 1760957999999, "quote_volume": 2269805.68396689, "trades": 86560, "taker_buy_base": 74549997434.0, "taker_buy_quote": 1151216.41437775 }, { "timestamp": 1760958000000, "datetime": "2025-10-20T11:00:00", "open": 1.54e-05, "high": 1.541e-05, "low": 1.524e-05, "close": 1.528e-05, "volume": 61583898413.0, "close_time": 1760961599999, "quote_volume": 942589.45054156, "trades": 50008, "taker_buy_base": 24403487859.0, "taker_buy_quote": 373454.76112894 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 1.528e-05, "high": 1.538e-05, "low": 1.521e-05, "close": 1.536e-05, "volume": 36803144759.0, "close_time": 1760965199999, "quote_volume": 563025.69396675, "trades": 39517, "taker_buy_base": 17229119151.0, "taker_buy_quote": 263864.69065474 }, { "timestamp": 1760965200000, "datetime": "2025-10-20T13:00:00", "open": 1.536e-05, "high": 1.548e-05, "low": 1.527e-05, "close": 1.545e-05, "volume": 56504660049.0, "close_time": 1760968799999, "quote_volume": 869386.60439777, "trades": 59373, "taker_buy_base": 27002627746.0, "taker_buy_quote": 415685.40810771 }, { "timestamp": 1760968800000, "datetime": "2025-10-20T14:00:00", "open": 1.545e-05, "high": 1.546e-05, "low": 1.527e-05, "close": 1.536e-05, "volume": 56582272766.0, "close_time": 1760972399999, "quote_volume": 869487.21587239, "trades": 43895, "taker_buy_base": 25704707491.0, "taker_buy_quote": 395089.0128062 }, { "timestamp": 1760972400000, "datetime": "2025-10-20T15:00:00", "open": 1.536e-05, "high": 1.541e-05, "low": 1.514e-05, "close": 1.515e-05, "volume": 56946683766.0, "close_time": 1760975999999, "quote_volume": 869923.99636018, "trades": 47769, "taker_buy_base": 23993637484.0, "taker_buy_quote": 366626.74215701 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 1.515e-05, "high": 1.515e-05, "low": 1.484e-05, "close": 1.496e-05, "volume": 117677717821.0, "close_time": 1760979599999, "quote_volume": 1763851.81221749, "trades": 95574, "taker_buy_base": 49812529663.0, "taker_buy_quote": 746927.20302823 }, { "timestamp": 1760979600000, "datetime": "2025-10-20T17:00:00", "open": 1.496e-05, "high": 1.506e-05, "low": 1.484e-05, "close": 1.493e-05, "volume": 39459587231.0, "close_time": 1760983199999, "quote_volume": 589541.78338061, "trades": 39326, "taker_buy_base": 19370125450.0, "taker_buy_quote": 289477.35097404 }, { "timestamp": 1760983200000, "datetime": "2025-10-20T18:00:00", "open": 1.493e-05, "high": 1.5e-05, "low": 1.485e-05, "close": 1.497e-05, "volume": 37748030908.0, "close_time": 1760986799999, "quote_volume": 563443.77447015, "trades": 27682, "taker_buy_base": 20358868682.0, "taker_buy_quote": 304019.50313601 }, { "timestamp": 1760986800000, "datetime": "2025-10-20T19:00:00", "open": 1.497e-05, "high": 1.509e-05, "low": 1.488e-05, "close": 1.503e-05, "volume": 21894892428.0, "close_time": 1760990399999, "quote_volume": 327833.23596018, "trades": 28006, "taker_buy_base": 10598704734.0, "taker_buy_quote": 158750.11457293 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 1.503e-05, "high": 1.509e-05, "low": 1.497e-05, "close": 1.508e-05, "volume": 30674204573.0, "close_time": 1760993999999, "quote_volume": 460932.71979456, "trades": 25538, "taker_buy_base": 17045548048.0, "taker_buy_quote": 256223.19684537 }, { "timestamp": 1760994000000, "datetime": "2025-10-20T21:00:00", "open": 1.509e-05, "high": 1.522e-05, "low": 1.5e-05, "close": 1.504e-05, "volume": 42867103788.0, "close_time": 1760997599999, "quote_volume": 647904.15159403, "trades": 24507, "taker_buy_base": 25355134864.0, "taker_buy_quote": 383292.58099158 }, { "timestamp": 1760997600000, "datetime": "2025-10-20T22:00:00", "open": 1.504e-05, "high": 1.511e-05, "low": 1.496e-05, "close": 1.503e-05, "volume": 22487062109.0, "close_time": 1761001199999, "quote_volume": 338189.727502, "trades": 16878, "taker_buy_base": 11063671013.0, "taker_buy_quote": 166424.72218734 }, { "timestamp": 1761001200000, "datetime": "2025-10-20T23:00:00", "open": 1.502e-05, "high": 1.503e-05, "low": 1.493e-05, "close": 1.493e-05, "volume": 15723503846.0, "close_time": 1761004799999, "quote_volume": 235409.704694, "trades": 12342, "taker_buy_base": 8074566578.0, "taker_buy_quote": 120966.83723243 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 1.493e-05, "high": 1.493e-05, "low": 1.483e-05, "close": 1.488e-05, "volume": 27945850328.0, "close_time": 1761008399999, "quote_volume": 415878.20800109, "trades": 21068, "taker_buy_base": 12687261877.0, "taker_buy_quote": 188792.40059866 }, { "timestamp": 1761008400000, "datetime": "2025-10-21T01:00:00", "open": 1.487e-05, "high": 1.49e-05, "low": 1.468e-05, "close": 1.475e-05, "volume": 37330755930.0, "close_time": 1761011999999, "quote_volume": 551151.92621232, "trades": 25708, "taker_buy_base": 17193277995.0, "taker_buy_quote": 253876.51457908 }, { "timestamp": 1761012000000, "datetime": "2025-10-21T02:00:00", "open": 1.475e-05, "high": 1.475e-05, "low": 1.464e-05, "close": 1.469e-05, "volume": 19345994408.0, "close_time": 1761015599999, "quote_volume": 284242.69506817, "trades": 23838, "taker_buy_base": 9504938763.0, "taker_buy_quote": 139713.45297113 }, { "timestamp": 1761015600000, "datetime": "2025-10-21T03:00:00", "open": 1.469e-05, "high": 1.477e-05, "low": 1.462e-05, "close": 1.464e-05, "volume": 21222025745.0, "close_time": 1761019199999, "quote_volume": 311933.90311532, "trades": 19779, "taker_buy_base": 11537442031.0, "taker_buy_quote": 169610.75629126 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 1.464e-05, "high": 1.467e-05, "low": 1.429e-05, "close": 1.43e-05, "volume": 119202810538.0, "close_time": 1761022799999, "quote_volume": 1726190.77734035, "trades": 82303, "taker_buy_base": 48633863201.0, "taker_buy_quote": 704240.7029308 }, { "timestamp": 1761022800000, "datetime": "2025-10-21T05:00:00", "open": 1.431e-05, "high": 1.439e-05, "low": 1.426e-05, "close": 1.433e-05, "volume": 61320397288.0, "close_time": 1761026399999, "quote_volume": 878116.85660156, "trades": 33854, "taker_buy_base": 33484814362.0, "taker_buy_quote": 479626.8351528 }, { "timestamp": 1761026400000, "datetime": "2025-10-21T06:00:00", "open": 1.432e-05, "high": 1.443e-05, "low": 1.429e-05, "close": 1.439e-05, "volume": 45403080895.0, "close_time": 1761029999999, "quote_volume": 652795.7878785, "trades": 26375, "taker_buy_base": 25150775461.0, "taker_buy_quote": 361730.44416637 }, { "timestamp": 1761030000000, "datetime": "2025-10-21T07:00:00", "open": 1.439e-05, "high": 1.454e-05, "low": 1.434e-05, "close": 1.452e-05, "volume": 27096782621.0, "close_time": 1761033599999, "quote_volume": 391396.85759566, "trades": 17559, "taker_buy_base": 15268593190.0, "taker_buy_quote": 220704.3613382 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 1.452e-05, "high": 1.453e-05, "low": 1.428e-05, "close": 1.438e-05, "volume": 41140671640.0, "close_time": 1761037199999, "quote_volume": 592136.14077919, "trades": 21369, "taker_buy_base": 21344445107.0, "taker_buy_quote": 307122.45843964 }, { "timestamp": 1761037200000, "datetime": "2025-10-21T09:00:00", "open": 1.437e-05, "high": 1.439e-05, "low": 1.431e-05, "close": 1.433e-05, "volume": 24334120043.0, "close_time": 1761040799999, "quote_volume": 349287.76430656, "trades": 17100, "taker_buy_base": 11902497890.0, "taker_buy_quote": 170862.54045681 }, { "timestamp": 1761040800000, "datetime": "2025-10-21T10:00:00", "open": 1.433e-05, "high": 1.456e-05, "low": 1.433e-05, "close": 1.448e-05, "volume": 33778239364.0, "close_time": 1761044399999, "quote_volume": 487324.81425151, "trades": 26950, "taker_buy_base": 20916293991.0, "taker_buy_quote": 301755.91834193 }, { "timestamp": 1761044400000, "datetime": "2025-10-21T11:00:00", "open": 1.448e-05, "high": 1.46e-05, "low": 1.445e-05, "close": 1.459e-05, "volume": 39414817442.0, "close_time": 1761047999999, "quote_volume": 572042.42484077, "trades": 21527, "taker_buy_base": 22323073853.0, "taker_buy_quote": 324015.32419504 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 1.459e-05, "high": 1.477e-05, "low": 1.454e-05, "close": 1.456e-05, "volume": 52565299841.0, "close_time": 1761051599999, "quote_volume": 770684.04923188, "trades": 32434, "taker_buy_base": 29075086142.0, "taker_buy_quote": 426531.48156676 }, { "timestamp": 1761051600000, "datetime": "2025-10-21T13:00:00", "open": 1.457e-05, "high": 1.463e-05, "low": 1.445e-05, "close": 1.453e-05, "volume": 76467178953.0, "close_time": 1761055199999, "quote_volume": 1111162.38295188, "trades": 69841, "taker_buy_base": 37873763835.0, "taker_buy_quote": 550514.2387432 }, { "timestamp": 1761055200000, "datetime": "2025-10-21T14:00:00", "open": 1.453e-05, "high": 1.532e-05, "low": 1.452e-05, "close": 1.529e-05, "volume": 155595563196.0, "close_time": 1761058799999, "quote_volume": 2324912.83409783, "trades": 115202, "taker_buy_base": 77353215934.0, "taker_buy_quote": 1156136.75591151 }, { "timestamp": 1761058800000, "datetime": "2025-10-21T15:00:00", "open": 1.529e-05, "high": 1.553e-05, "low": 1.517e-05, "close": 1.543e-05, "volume": 178645936638.0, "close_time": 1761062399999, "quote_volume": 2750108.64166088, "trades": 129324, "taker_buy_base": 86216835694.0, "taker_buy_quote": 1328511.52951955 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 1.543e-05, "high": 1.549e-05, "low": 1.507e-05, "close": 1.512e-05, "volume": 132248317705.0, "close_time": 1761065999999, "quote_volume": 2031174.16354405, "trades": 87515, "taker_buy_base": 62030725536.0, "taker_buy_quote": 952724.56349685 }, { "timestamp": 1761066000000, "datetime": "2025-10-21T17:00:00", "open": 1.513e-05, "high": 1.529e-05, "low": 1.5e-05, "close": 1.524e-05, "volume": 114341387988.0, "close_time": 1761069599999, "quote_volume": 1733107.71109808, "trades": 112684, "taker_buy_base": 54962558427.0, "taker_buy_quote": 833317.91676266 }, { "timestamp": 1761069600000, "datetime": "2025-10-21T18:00:00", "open": 1.523e-05, "high": 1.529e-05, "low": 1.513e-05, "close": 1.524e-05, "volume": 42889247287.0, "close_time": 1761073199999, "quote_volume": 651802.96147285, "trades": 45688, "taker_buy_base": 18452164740.0, "taker_buy_quote": 280453.99462312 }, { "timestamp": 1761073200000, "datetime": "2025-10-21T19:00:00", "open": 1.523e-05, "high": 1.526e-05, "low": 1.513e-05, "close": 1.514e-05, "volume": 18695830870.0, "close_time": 1761076799999, "quote_volume": 283957.9227964, "trades": 21841, "taker_buy_base": 8739430623.0, "taker_buy_quote": 132782.94296871 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 1.515e-05, "high": 1.517e-05, "low": 1.488e-05, "close": 1.498e-05, "volume": 92619514572.0, "close_time": 1761080399999, "quote_volume": 1386188.56814799, "trades": 48704, "taker_buy_base": 33356307744.0, "taker_buy_quote": 499834.10991724 }, { "timestamp": 1761080400000, "datetime": "2025-10-21T21:00:00", "open": 1.498e-05, "high": 1.508e-05, "low": 1.473e-05, "close": 1.501e-05, "volume": 73240007719.0, "close_time": 1761083999999, "quote_volume": 1091009.69153835, "trades": 45435, "taker_buy_base": 37688794720.0, "taker_buy_quote": 561927.66508967 }, { "timestamp": 1761084000000, "datetime": "2025-10-21T22:00:00", "open": 1.501e-05, "high": 1.501e-05, "low": 1.46e-05, "close": 1.465e-05, "volume": 115454322212.0, "close_time": 1761087599999, "quote_volume": 1700733.52116723, "trades": 66700, "taker_buy_base": 56397234662.0, "taker_buy_quote": 830467.35912233 }, { "timestamp": 1761087600000, "datetime": "2025-10-21T23:00:00", "open": 1.465e-05, "high": 1.47e-05, "low": 1.435e-05, "close": 1.437e-05, "volume": 82612410981.0, "close_time": 1761091199999, "quote_volume": 1194933.70636085, "trades": 53918, "taker_buy_base": 45669841656.0, "taker_buy_quote": 660979.94836199 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 1.437e-05, "high": 1.449e-05, "low": 1.424e-05, "close": 1.434e-05, "volume": 128544194835.0, "close_time": 1761094799999, "quote_volume": 1843738.83190499, "trades": 68718, "taker_buy_base": 61316932448.0, "taker_buy_quote": 879480.18525425 }, { "timestamp": 1761094800000, "datetime": "2025-10-22T01:00:00", "open": 1.434e-05, "high": 1.444e-05, "low": 1.429e-05, "close": 1.437e-05, "volume": 58439617524.0, "close_time": 1761098399999, "quote_volume": 839579.54897485, "trades": 40909, "taker_buy_base": 35551732064.0, "taker_buy_quote": 510831.78411117 }, { "timestamp": 1761098400000, "datetime": "2025-10-22T02:00:00", "open": 1.438e-05, "high": 1.446e-05, "low": 1.436e-05, "close": 1.438e-05, "volume": 18246962069.0, "close_time": 1761101999999, "quote_volume": 262756.53401184, "trades": 21391, "taker_buy_base": 11477892708.0, "taker_buy_quote": 165287.26171904 }, { "timestamp": 1761102000000, "datetime": "2025-10-22T03:00:00", "open": 1.437e-05, "high": 1.438e-05, "low": 1.422e-05, "close": 1.434e-05, "volume": 70697318522.0, "close_time": 1761105599999, "quote_volume": 1009163.93395862, "trades": 24433, "taker_buy_base": 42743382828.0, "taker_buy_quote": 610027.69520671 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 1.433e-05, "high": 1.454e-05, "low": 1.431e-05, "close": 1.453e-05, "volume": 60060796305.0, "close_time": 1761109199999, "quote_volume": 866521.51106098, "trades": 18431, "taker_buy_base": 40221792409.0, "taker_buy_quote": 580477.13528467 }, { "timestamp": 1761109200000, "datetime": "2025-10-22T05:00:00", "open": 1.453e-05, "high": 1.453e-05, "low": 1.417e-05, "close": 1.429e-05, "volume": 87876545215.0, "close_time": 1761112799999, "quote_volume": 1258415.4453561, "trades": 40906, "taker_buy_base": 36349340834.0, "taker_buy_quote": 520663.18635146 }, { "timestamp": 1761112800000, "datetime": "2025-10-22T06:00:00", "open": 1.429e-05, "high": 1.435e-05, "low": 1.423e-05, "close": 1.425e-05, "volume": 46382727524.0, "close_time": 1761116399999, "quote_volume": 662306.02213073, "trades": 21855, "taker_buy_base": 22651139822.0, "taker_buy_quote": 323329.03266689 }, { "timestamp": 1761116400000, "datetime": "2025-10-22T07:00:00", "open": 1.424e-05, "high": 1.435e-05, "low": 1.418e-05, "close": 1.434e-05, "volume": 39452954390.0, "close_time": 1761119999999, "quote_volume": 563231.30365205, "trades": 31858, "taker_buy_base": 22434452455.0, "taker_buy_quote": 320446.32152763 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 1.433e-05, "high": 1.433e-05, "low": 1.423e-05, "close": 1.426e-05, "volume": 26529485422.0, "close_time": 1761123599999, "quote_volume": 378506.49992193, "trades": 19727, "taker_buy_base": 14433389417.0, "taker_buy_quote": 205972.21212712 }, { "timestamp": 1761123600000, "datetime": "2025-10-22T09:00:00", "open": 1.425e-05, "high": 1.427e-05, "low": 1.413e-05, "close": 1.419e-05, "volume": 39384445711.0, "close_time": 1761127199999, "quote_volume": 559276.40613045, "trades": 31934, "taker_buy_base": 17726758212.0, "taker_buy_quote": 251782.33900819 }, { "timestamp": 1761127200000, "datetime": "2025-10-22T10:00:00", "open": 1.418e-05, "high": 1.43e-05, "low": 1.416e-05, "close": 1.419e-05, "volume": 30426381966.0, "close_time": 1761130799999, "quote_volume": 432863.93972015, "trades": 25671, "taker_buy_base": 15719691065.0, "taker_buy_quote": 223702.26543452 }, { "timestamp": 1761130800000, "datetime": "2025-10-22T11:00:00", "open": 1.419e-05, "high": 1.445e-05, "low": 1.398e-05, "close": 1.432e-05, "volume": 131489463922.0, "close_time": 1761134399999, "quote_volume": 1870050.77487722, "trades": 72602, "taker_buy_base": 58872285415.0, "taker_buy_quote": 836989.04290889 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 1.432e-05, "high": 1.442e-05, "low": 1.427e-05, "close": 1.434e-05, "volume": 28595399022.0, "close_time": 1761137999999, "quote_volume": 410645.08853924, "trades": 34168, "taker_buy_base": 15161531134.0, "taker_buy_quote": 217838.16502665 }, { "timestamp": 1761138000000, "datetime": "2025-10-22T13:00:00", "open": 1.434e-05, "high": 1.455e-05, "low": 1.428e-05, "close": 1.453e-05, "volume": 73929091286.0, "close_time": 1761141599999, "quote_volume": 1063809.18385294, "trades": 57336, "taker_buy_base": 44976381143.0, "taker_buy_quote": 647295.96614797 }, { "timestamp": 1761141600000, "datetime": "2025-10-22T14:00:00", "open": 1.452e-05, "high": 1.453e-05, "low": 1.417e-05, "close": 1.447e-05, "volume": 133255384412.0, "close_time": 1761145199999, "quote_volume": 1906493.65000515, "trades": 95819, "taker_buy_base": 69402853800.0, "taker_buy_quote": 992859.75176692 }, { "timestamp": 1761145200000, "datetime": "2025-10-22T15:00:00", "open": 1.447e-05, "high": 1.452e-05, "low": 1.418e-05, "close": 1.435e-05, "volume": 101042901864.0, "close_time": 1761148799999, "quote_volume": 1450340.22114247, "trades": 71008, "taker_buy_base": 44165045014.0, "taker_buy_quote": 633470.27812447 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 1.435e-05, "high": 1.438e-05, "low": 1.415e-05, "close": 1.422e-05, "volume": 94058894472.0, "close_time": 1761152399999, "quote_volume": 1341045.51483642, "trades": 75864, "taker_buy_base": 47705968153.0, "taker_buy_quote": 680204.8946435 }, { "timestamp": 1761152400000, "datetime": "2025-10-22T17:00:00", "open": 1.422e-05, "high": 1.426e-05, "low": 1.403e-05, "close": 1.407e-05, "volume": 41102934870.0, "close_time": 1761155999999, "quote_volume": 581975.42442612, "trades": 41922, "taker_buy_base": 18839750434.0, "taker_buy_quote": 266615.35982491 }, { "timestamp": 1761156000000, "datetime": "2025-10-22T18:00:00", "open": 1.406e-05, "high": 1.414e-05, "low": 1.398e-05, "close": 1.405e-05, "volume": 56785627113.0, "close_time": 1761159599999, "quote_volume": 798807.78835002, "trades": 45015, "taker_buy_base": 30542428210.0, "taker_buy_quote": 429618.67138532 }, { "timestamp": 1761159600000, "datetime": "2025-10-22T19:00:00", "open": 1.405e-05, "high": 1.421e-05, "low": 1.388e-05, "close": 1.405e-05, "volume": 72621002529.0, "close_time": 1761163199999, "quote_volume": 1018874.93699015, "trades": 45914, "taker_buy_base": 33310334445.0, "taker_buy_quote": 467858.89775174 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 1.404e-05, "high": 1.408e-05, "low": 1.385e-05, "close": 1.386e-05, "volume": 62474946852.0, "close_time": 1761166799999, "quote_volume": 872313.11596245, "trades": 41356, "taker_buy_base": 24829691777.0, "taker_buy_quote": 346546.15560483 }, { "timestamp": 1761166800000, "datetime": "2025-10-22T21:00:00", "open": 1.387e-05, "high": 1.388e-05, "low": 1.341e-05, "close": 1.357e-05, "volume": 282994899849.0, "close_time": 1761170399999, "quote_volume": 3845724.64333326, "trades": 90821, "taker_buy_base": 137177352818.0, "taker_buy_quote": 1864373.740019 }, { "timestamp": 1761170400000, "datetime": "2025-10-22T22:00:00", "open": 1.357e-05, "high": 1.366e-05, "low": 1.35e-05, "close": 1.356e-05, "volume": 53501070785.0, "close_time": 1761173999999, "quote_volume": 726475.24942084, "trades": 50571, "taker_buy_base": 33161453814.0, "taker_buy_quote": 450367.25627745 }, { "timestamp": 1761174000000, "datetime": "2025-10-22T23:00:00", "open": 1.355e-05, "high": 1.387e-05, "low": 1.355e-05, "close": 1.383e-05, "volume": 64840447958.0, "close_time": 1761177599999, "quote_volume": 892046.93804474, "trades": 35200, "taker_buy_base": 46821577228.0, "taker_buy_quote": 644070.09579104 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 1.384e-05, "high": 1.395e-05, "low": 1.378e-05, "close": 1.394e-05, "volume": 40202541706.0, "close_time": 1761181199999, "quote_volume": 557474.4514914, "trades": 20326, "taker_buy_base": 14245934944.0, "taker_buy_quote": 197575.76528415 }, { "timestamp": 1761181200000, "datetime": "2025-10-23T01:00:00", "open": 1.393e-05, "high": 1.402e-05, "low": 1.389e-05, "close": 1.394e-05, "volume": 61347240195.0, "close_time": 1761184799999, "quote_volume": 856316.50138186, "trades": 25072, "taker_buy_base": 28187308704.0, "taker_buy_quote": 393536.92870411 }, { "timestamp": 1761184800000, "datetime": "2025-10-23T02:00:00", "open": 1.395e-05, "high": 1.407e-05, "low": 1.392e-05, "close": 1.403e-05, "volume": 66067962045.0, "close_time": 1761188399999, "quote_volume": 926611.86106694, "trades": 14889, "taker_buy_base": 40131024547.0, "taker_buy_quote": 563264.1141346 }, { "timestamp": 1761188400000, "datetime": "2025-10-23T03:00:00", "open": 1.402e-05, "high": 1.409e-05, "low": 1.4e-05, "close": 1.403e-05, "volume": 13386819853.0, "close_time": 1761191999999, "quote_volume": 187924.39285389, "trades": 11478, "taker_buy_base": 6895891883.0, "taker_buy_quote": 96818.70427523 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 1.403e-05, "high": 1.406e-05, "low": 1.397e-05, "close": 1.398e-05, "volume": 31548742685.0, "close_time": 1761195599999, "quote_volume": 442123.04046408, "trades": 12543, "taker_buy_base": 16163583487.0, "taker_buy_quote": 226541.04419634 }, { "timestamp": 1761195600000, "datetime": "2025-10-23T05:00:00", "open": 1.399e-05, "high": 1.401e-05, "low": 1.392e-05, "close": 1.397e-05, "volume": 24268792082.0, "close_time": 1761199199999, "quote_volume": 338943.52841736, "trades": 9646, "taker_buy_base": 12395927614.0, "taker_buy_quote": 173148.16126285 }, { "timestamp": 1761199200000, "datetime": "2025-10-23T06:00:00", "open": 1.397e-05, "high": 1.422e-05, "low": 1.394e-05, "close": 1.422e-05, "volume": 70318820645.0, "close_time": 1761202799999, "quote_volume": 991698.9909707, "trades": 41661, "taker_buy_base": 46253020037.0, "taker_buy_quote": 652344.3185317 }, { "timestamp": 1761202800000, "datetime": "2025-10-23T07:00:00", "open": 1.422e-05, "high": 1.422e-05, "low": 1.407e-05, "close": 1.415e-05, "volume": 82459024183.0, "close_time": 1761206399999, "quote_volume": 1166160.76482827, "trades": 26119, "taker_buy_base": 33555061114.0, "taker_buy_quote": 474802.01171117 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 1.415e-05, "high": 1.428e-05, "low": 1.414e-05, "close": 1.423e-05, "volume": 34658913266.0, "close_time": 1761209999999, "quote_volume": 492830.29628714, "trades": 18712, "taker_buy_base": 19507015574.0, "taker_buy_quote": 277371.3016061 }, { "timestamp": 1761210000000, "datetime": "2025-10-23T09:00:00", "open": 1.423e-05, "high": 1.424e-05, "low": 1.413e-05, "close": 1.416e-05, "volume": 33760389469.0, "close_time": 1761213599999, "quote_volume": 479221.69267735, "trades": 17317, "taker_buy_base": 12397744076.0, "taker_buy_quote": 176071.20391639 }, { "timestamp": 1761213600000, "datetime": "2025-10-23T10:00:00", "open": 1.416e-05, "high": 1.426e-05, "low": 1.416e-05, "close": 1.418e-05, "volume": 39011626259.0, "close_time": 1761217199999, "quote_volume": 553805.46805233, "trades": 17931, "taker_buy_base": 17248063059.0, "taker_buy_quote": 244934.95789343 }, { "timestamp": 1761217200000, "datetime": "2025-10-23T11:00:00", "open": 1.417e-05, "high": 1.423e-05, "low": 1.408e-05, "close": 1.411e-05, "volume": 57734286884.0, "close_time": 1761220799999, "quote_volume": 815451.63018154, "trades": 17423, "taker_buy_base": 17825768947.0, "taker_buy_quote": 251965.94583951 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 1.411e-05, "high": 1.415e-05, "low": 1.395e-05, "close": 1.415e-05, "volume": 68766029153.0, "close_time": 1761224399999, "quote_volume": 966151.87618153, "trades": 35894, "taker_buy_base": 31987234757.0, "taker_buy_quote": 449566.46490592 }, { "timestamp": 1761224400000, "datetime": "2025-10-23T13:00:00", "open": 1.416e-05, "high": 1.437e-05, "low": 1.408e-05, "close": 1.426e-05, "volume": 109149153729.0, "close_time": 1761227999999, "quote_volume": 1552259.47402823, "trades": 50697, "taker_buy_base": 59781362250.0, "taker_buy_quote": 850168.84286121 }, { "timestamp": 1761228000000, "datetime": "2025-10-23T14:00:00", "open": 1.427e-05, "high": 1.432e-05, "low": 1.411e-05, "close": 1.428e-05, "volume": 55286175755.0, "close_time": 1761231599999, "quote_volume": 787108.80608213, "trades": 56200, "taker_buy_base": 26497765276.0, "taker_buy_quote": 377353.53481963 }, { "timestamp": 1761231600000, "datetime": "2025-10-23T15:00:00", "open": 1.429e-05, "high": 1.444e-05, "low": 1.422e-05, "close": 1.432e-05, "volume": 86275220710.0, "close_time": 1761235199999, "quote_volume": 1236650.75855966, "trades": 63919, "taker_buy_base": 40958036600.0, "taker_buy_quote": 587308.39089906 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 1.433e-05, "high": 1.457e-05, "low": 1.431e-05, "close": 1.454e-05, "volume": 53232291396.0, "close_time": 1761238799999, "quote_volume": 767675.05232286, "trades": 33752, "taker_buy_base": 33203756803.0, "taker_buy_quote": 479166.8357161 }, { "timestamp": 1761238800000, "datetime": "2025-10-23T17:00:00", "open": 1.454e-05, "high": 1.482e-05, "low": 1.437e-05, "close": 1.479e-05, "volume": 89834628199.0, "close_time": 1761242399999, "quote_volume": 1314264.38748598, "trades": 56618, "taker_buy_base": 43440474600.0, "taker_buy_quote": 635727.20892863 }, { "timestamp": 1761242400000, "datetime": "2025-10-23T18:00:00", "open": 1.479e-05, "high": 1.48e-05, "low": 1.455e-05, "close": 1.458e-05, "volume": 63628433886.0, "close_time": 1761245999999, "quote_volume": 931370.49281178, "trades": 30740, "taker_buy_base": 20736205544.0, "taker_buy_quote": 303700.09576085 }, { "timestamp": 1761246000000, "datetime": "2025-10-23T19:00:00", "open": 1.458e-05, "high": 1.46e-05, "low": 1.448e-05, "close": 1.457e-05, "volume": 26217832689.0, "close_time": 1761249599999, "quote_volume": 381175.47548253, "trades": 22856, "taker_buy_base": 9573717547.0, "taker_buy_quote": 139257.07940426 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 1.456e-05, "high": 1.457e-05, "low": 1.433e-05, "close": 1.439e-05, "volume": 47935061213.0, "close_time": 1761253199999, "quote_volume": 693068.75371687, "trades": 29875, "taker_buy_base": 17845445090.0, "taker_buy_quote": 257960.41842456 }, { "timestamp": 1761253200000, "datetime": "2025-10-23T21:00:00", "open": 1.44e-05, "high": 1.447e-05, "low": 1.437e-05, "close": 1.442e-05, "volume": 33529187502.0, "close_time": 1761256799999, "quote_volume": 483302.47672894, "trades": 19157, "taker_buy_base": 20820212798.0, "taker_buy_quote": 300091.10758364 }, { "timestamp": 1761256800000, "datetime": "2025-10-23T22:00:00", "open": 1.442e-05, "high": 1.454e-05, "low": 1.441e-05, "close": 1.452e-05, "volume": 26811198946.0, "close_time": 1761260399999, "quote_volume": 388520.11956893, "trades": 12469, "taker_buy_base": 13595472786.0, "taker_buy_quote": 197023.27569386 }, { "timestamp": 1761260400000, "datetime": "2025-10-23T23:00:00", "open": 1.453e-05, "high": 1.457e-05, "low": 1.449e-05, "close": 1.453e-05, "volume": 25127689582.0, "close_time": 1761263999999, "quote_volume": 364890.80214163, "trades": 10197, "taker_buy_base": 15467362672.0, "taker_buy_quote": 224668.10740468 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 1.453e-05, "high": 1.461e-05, "low": 1.447e-05, "close": 1.455e-05, "volume": 49713921761.0, "close_time": 1761267599999, "quote_volume": 722211.84234297, "trades": 25320, "taker_buy_base": 30835737249.0, "taker_buy_quote": 448073.8346437 }, { "timestamp": 1761267600000, "datetime": "2025-10-24T01:00:00", "open": 1.456e-05, "high": 1.457e-05, "low": 1.444e-05, "close": 1.448e-05, "volume": 17882273305.0, "close_time": 1761271199999, "quote_volume": 259066.93374261, "trades": 12397, "taker_buy_base": 8769018890.0, "taker_buy_quote": 127046.00397197 }, { "timestamp": 1761271200000, "datetime": "2025-10-24T02:00:00", "open": 1.448e-05, "high": 1.448e-05, "low": 1.438e-05, "close": 1.442e-05, "volume": 26312084524.0, "close_time": 1761274799999, "quote_volume": 379751.62524209, "trades": 12973, "taker_buy_base": 13965228602.0, "taker_buy_quote": 201670.16896457 }, { "timestamp": 1761274800000, "datetime": "2025-10-24T03:00:00", "open": 1.441e-05, "high": 1.441e-05, "low": 1.434e-05, "close": 1.44e-05, "volume": 22424548429.0, "close_time": 1761278399999, "quote_volume": 322301.38334472, "trades": 10579, "taker_buy_base": 9018112224.0, "taker_buy_quote": 129670.42276424 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 1.44e-05, "high": 1.479e-05, "low": 1.436e-05, "close": 1.475e-05, "volume": 70198643764.0, "close_time": 1761281999999, "quote_volume": 1027987.37802938, "trades": 36918, "taker_buy_base": 42690119114.0, "taker_buy_quote": 625146.73804613 }, { "timestamp": 1761282000000, "datetime": "2025-10-24T05:00:00", "open": 1.476e-05, "high": 1.477e-05, "low": 1.467e-05, "close": 1.472e-05, "volume": 52985821405.0, "close_time": 1761285599999, "quote_volume": 779619.89329708, "trades": 22074, "taker_buy_base": 25133640727.0, "taker_buy_quote": 369871.16554151 }, { "timestamp": 1761285600000, "datetime": "2025-10-24T06:00:00", "open": 1.472e-05, "high": 1.483e-05, "low": 1.47e-05, "close": 1.481e-05, "volume": 38422574371.0, "close_time": 1761289199999, "quote_volume": 566647.03664234, "trades": 18292, "taker_buy_base": 23362699200.0, "taker_buy_quote": 344610.64451435 }, { "timestamp": 1761289200000, "datetime": "2025-10-24T07:00:00", "open": 1.482e-05, "high": 1.485e-05, "low": 1.465e-05, "close": 1.47e-05, "volume": 39070004195.0, "close_time": 1761292799999, "quote_volume": 576359.6936818, "trades": 22563, "taker_buy_base": 11973513385.0, "taker_buy_quote": 176669.45825901 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 1.471e-05, "high": 1.484e-05, "low": 1.464e-05, "close": 1.482e-05, "volume": 47217250798.0, "close_time": 1761296399999, "quote_volume": 695541.37425267, "trades": 22331, "taker_buy_base": 24692942458.0, "taker_buy_quote": 364148.25509404 }, { "timestamp": 1761296400000, "datetime": "2025-10-24T09:00:00", "open": 1.482e-05, "high": 1.483e-05, "low": 1.464e-05, "close": 1.466e-05, "volume": 31380898620.0, "close_time": 1761299999999, "quote_volume": 462172.86584148, "trades": 21528, "taker_buy_base": 12499376465.0, "taker_buy_quote": 184041.29889442 }, { "timestamp": 1761300000000, "datetime": "2025-10-24T10:00:00", "open": 1.466e-05, "high": 1.471e-05, "low": 1.459e-05, "close": 1.461e-05, "volume": 20205989142.0, "close_time": 1761303599999, "quote_volume": 295919.85003969, "trades": 14956, "taker_buy_base": 10170823222.0, "taker_buy_quote": 148963.58880153 }, { "timestamp": 1761303600000, "datetime": "2025-10-24T11:00:00", "open": 1.462e-05, "high": 1.472e-05, "low": 1.452e-05, "close": 1.472e-05, "volume": 32707269698.0, "close_time": 1761307199999, "quote_volume": 478397.76347906, "trades": 23248, "taker_buy_base": 15043832456.0, "taker_buy_quote": 220113.04100614 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 1.472e-05, "high": 1.51e-05, "low": 1.467e-05, "close": 1.481e-05, "volume": 345534465829.0, "close_time": 1761310799999, "quote_volume": 5156395.42882244, "trades": 72119, "taker_buy_base": 179946077496.0, "taker_buy_quote": 2684030.15804803 }, { "timestamp": 1761310800000, "datetime": "2025-10-24T13:00:00", "open": 1.482e-05, "high": 1.484e-05, "low": 1.455e-05, "close": 1.471e-05, "volume": 59677157872.0, "close_time": 1761314399999, "quote_volume": 878049.85682304, "trades": 59725, "taker_buy_base": 27156402028.0, "taker_buy_quote": 399746.71507021 }, { "timestamp": 1761314400000, "datetime": "2025-10-24T14:00:00", "open": 1.471e-05, "high": 1.471e-05, "low": 1.437e-05, "close": 1.451e-05, "volume": 65953335000.0, "close_time": 1761317999999, "quote_volume": 956536.28485386, "trades": 66689, "taker_buy_base": 31022109592.0, "taker_buy_quote": 449823.36763627 }, { "timestamp": 1761318000000, "datetime": "2025-10-24T15:00:00", "open": 1.45e-05, "high": 1.462e-05, "low": 1.441e-05, "close": 1.446e-05, "volume": 40848528571.0, "close_time": 1761321599999, "quote_volume": 592600.7131115, "trades": 37546, "taker_buy_base": 19948875788.0, "taker_buy_quote": 289509.53637527 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 1.446e-05, "high": 1.448e-05, "low": 1.434e-05, "close": 1.442e-05, "volume": 23019452835.0, "close_time": 1761325199999, "quote_volume": 331883.05404017, "trades": 22773, "taker_buy_base": 7984359022.0, "taker_buy_quote": 115136.6701495 }, { "timestamp": 1761325200000, "datetime": "2025-10-24T17:00:00", "open": 1.442e-05, "high": 1.455e-05, "low": 1.441e-05, "close": 1.445e-05, "volume": 21121121198.0, "close_time": 1761328799999, "quote_volume": 306075.97843679, "trades": 18200, "taker_buy_base": 8927057987.0, "taker_buy_quote": 129390.51054852 }, { "timestamp": 1761328800000, "datetime": "2025-10-24T18:00:00", "open": 1.445e-05, "high": 1.457e-05, "low": 1.444e-05, "close": 1.457e-05, "volume": 19950352708.0, "close_time": 1761332399999, "quote_volume": 289739.50818684, "trades": 14510, "taker_buy_base": 9987739264.0, "taker_buy_quote": 145133.90870429 }, { "timestamp": 1761332400000, "datetime": "2025-10-24T19:00:00", "open": 1.457e-05, "high": 1.475e-05, "low": 1.457e-05, "close": 1.471e-05, "volume": 27194957355.0, "close_time": 1761335999999, "quote_volume": 399668.2433665, "trades": 21453, "taker_buy_base": 16287837634.0, "taker_buy_quote": 239338.11596819 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 1.471e-05, "high": 1.483e-05, "low": 1.469e-05, "close": 1.481e-05, "volume": 29017830534.0, "close_time": 1761339599999, "quote_volume": 429119.72519863, "trades": 15691, "taker_buy_base": 15726161301.0, "taker_buy_quote": 232571.29024087 }, { "timestamp": 1761339600000, "datetime": "2025-10-24T21:00:00", "open": 1.481e-05, "high": 1.496e-05, "low": 1.479e-05, "close": 1.496e-05, "volume": 34754663190.0, "close_time": 1761343199999, "quote_volume": 516353.1132398, "trades": 19364, "taker_buy_base": 17793919421.0, "taker_buy_quote": 264456.05467615 }, { "timestamp": 1761343200000, "datetime": "2025-10-24T22:00:00", "open": 1.496e-05, "high": 1.497e-05, "low": 1.484e-05, "close": 1.486e-05, "volume": 32693527790.0, "close_time": 1761346799999, "quote_volume": 487270.11294902, "trades": 11793, "taker_buy_base": 16352632506.0, "taker_buy_quote": 243741.94128187 }, { "timestamp": 1761346800000, "datetime": "2025-10-24T23:00:00", "open": 1.485e-05, "high": 1.489e-05, "low": 1.481e-05, "close": 1.488e-05, "volume": 30264749755.0, "close_time": 1761350399999, "quote_volume": 449516.07262186, "trades": 8223, "taker_buy_base": 10450777641.0, "taker_buy_quote": 155232.34564832 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 1.488e-05, "high": 1.49e-05, "low": 1.478e-05, "close": 1.481e-05, "volume": 30728315489.0, "close_time": 1761353999999, "quote_volume": 456328.74558371, "trades": 12152, "taker_buy_base": 11189119865.0, "taker_buy_quote": 166216.86446196 }, { "timestamp": 1761354000000, "datetime": "2025-10-25T01:00:00", "open": 1.481e-05, "high": 1.487e-05, "low": 1.478e-05, "close": 1.487e-05, "volume": 12844418832.0, "close_time": 1761357599999, "quote_volume": 190422.72323155, "trades": 10704, "taker_buy_base": 7062756102.0, "taker_buy_quote": 104735.62986343 }, { "timestamp": 1761357600000, "datetime": "2025-10-25T02:00:00", "open": 1.487e-05, "high": 1.49e-05, "low": 1.479e-05, "close": 1.484e-05, "volume": 12205887918.0, "close_time": 1761361199999, "quote_volume": 181065.47380773, "trades": 10259, "taker_buy_base": 6640469441.0, "taker_buy_quote": 98495.01220776 }, { "timestamp": 1761361200000, "datetime": "2025-10-25T03:00:00", "open": 1.484e-05, "high": 1.486e-05, "low": 1.476e-05, "close": 1.48e-05, "volume": 17508947975.0, "close_time": 1761364799999, "quote_volume": 259080.81308697, "trades": 11391, "taker_buy_base": 6674689072.0, "taker_buy_quote": 98787.0124465 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 1.479e-05, "high": 1.488e-05, "low": 1.478e-05, "close": 1.481e-05, "volume": 23734744751.0, "close_time": 1761368399999, "quote_volume": 351916.2091829, "trades": 10124, "taker_buy_base": 11947588407.0, "taker_buy_quote": 177090.26286486 }, { "timestamp": 1761368400000, "datetime": "2025-10-25T05:00:00", "open": 1.481e-05, "high": 1.481e-05, "low": 1.468e-05, "close": 1.47e-05, "volume": 30583276256.0, "close_time": 1761371999999, "quote_volume": 450638.97150073, "trades": 10992, "taker_buy_base": 12271211246.0, "taker_buy_quote": 180764.78215181 }, { "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": 17074996610.0, "close_time": 1761375599999, "quote_volume": 250608.21197983, "trades": 12136, "taker_buy_base": 8711690259.0, "taker_buy_quote": 127833.4826464 }, { "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": 27157886898.0, "close_time": 1761379199999, "quote_volume": 399057.25270114, "trades": 13794, "taker_buy_base": 14956310250.0, "taker_buy_quote": 219860.97178976 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 1.467e-05, "high": 1.478e-05, "low": 1.465e-05, "close": 1.477e-05, "volume": 21512761444.0, "close_time": 1761382799999, "quote_volume": 316401.41225157, "trades": 10776, "taker_buy_base": 11559163963.0, "taker_buy_quote": 170057.18204873 }, { "timestamp": 1761382800000, "datetime": "2025-10-25T09:00:00", "open": 1.476e-05, "high": 1.478e-05, "low": 1.462e-05, "close": 1.463e-05, "volume": 25180423567.0, "close_time": 1761386399999, "quote_volume": 369735.62737854, "trades": 17024, "taker_buy_base": 6909784254.0, "taker_buy_quote": 101554.84473689 }, { "timestamp": 1761386400000, "datetime": "2025-10-25T10:00:00", "open": 1.463e-05, "high": 1.469e-05, "low": 1.457e-05, "close": 1.464e-05, "volume": 13005399408.0, "close_time": 1761389999999, "quote_volume": 190174.13863778, "trades": 12320, "taker_buy_base": 6494774396.0, "taker_buy_quote": 95035.6639068 }, { "timestamp": 1761390000000, "datetime": "2025-10-25T11:00:00", "open": 1.464e-05, "high": 1.479e-05, "low": 1.463e-05, "close": 1.476e-05, "volume": 17605246094.0, "close_time": 1761393599999, "quote_volume": 259130.08529404, "trades": 8599, "taker_buy_base": 9246014840.0, "taker_buy_quote": 136091.68954784 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 1.476e-05, "high": 1.485e-05, "low": 1.476e-05, "close": 1.479e-05, "volume": 34355906488.0, "close_time": 1761397199999, "quote_volume": 508804.57229451, "trades": 17110, "taker_buy_base": 14675686112.0, "taker_buy_quote": 217302.82707892 }, { "timestamp": 1761397200000, "datetime": "2025-10-25T13:00:00", "open": 1.48e-05, "high": 1.48e-05, "low": 1.468e-05, "close": 1.472e-05, "volume": 29430287311.0, "close_time": 1761400799999, "quote_volume": 433400.53921123, "trades": 14930, "taker_buy_base": 13280506254.0, "taker_buy_quote": 195580.04006374 }, { "timestamp": 1761400800000, "datetime": "2025-10-25T14:00:00", "open": 1.472e-05, "high": 1.482e-05, "low": 1.469e-05, "close": 1.481e-05, "volume": 30421278743.0, "close_time": 1761404399999, "quote_volume": 448922.42945877, "trades": 13329, "taker_buy_base": 13132406828.0, "taker_buy_quote": 193797.55906546 }, { "timestamp": 1761404400000, "datetime": "2025-10-25T15:00:00", "open": 1.481e-05, "high": 1.482e-05, "low": 1.474e-05, "close": 1.48e-05, "volume": 19262096191.0, "close_time": 1761407999999, "quote_volume": 284667.3583728, "trades": 15268, "taker_buy_base": 7492631869.0, "taker_buy_quote": 110730.22157749 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 1.48e-05, "high": 1.481e-05, "low": 1.475e-05, "close": 1.479e-05, "volume": 17666504284.0, "close_time": 1761411599999, "quote_volume": 261204.91701787, "trades": 17010, "taker_buy_base": 4058528446.0, "taker_buy_quote": 60030.5444254 }, { "timestamp": 1761411600000, "datetime": "2025-10-25T17:00:00", "open": 1.479e-05, "high": 1.485e-05, "low": 1.477e-05, "close": 1.483e-05, "volume": 23744323739.0, "close_time": 1761415199999, "quote_volume": 351691.56697542, "trades": 8301, "taker_buy_base": 12466227360.0, "taker_buy_quote": 184700.63885751 }, { "timestamp": 1761415200000, "datetime": "2025-10-25T18:00:00", "open": 1.482e-05, "high": 1.499e-05, "low": 1.48e-05, "close": 1.496e-05, "volume": 47462135863.0, "close_time": 1761418799999, "quote_volume": 708578.07832141, "trades": 15604, "taker_buy_base": 27199905742.0, "taker_buy_quote": 405890.77092669 }, { "timestamp": 1761418800000, "datetime": "2025-10-25T19:00:00", "open": 1.496e-05, "high": 1.496e-05, "low": 1.489e-05, "close": 1.493e-05, "volume": 35463943855.0, "close_time": 1761422399999, "quote_volume": 529078.88808864, "trades": 8304, "taker_buy_base": 11963834832.0, "taker_buy_quote": 178516.47664998 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 1.493e-05, "high": 1.497e-05, "low": 1.488e-05, "close": 1.489e-05, "volume": 21865214940.0, "close_time": 1761425999999, "quote_volume": 326517.313407, "trades": 10510, "taker_buy_base": 14194650179.0, "taker_buy_quote": 212029.42320843 }, { "timestamp": 1761426000000, "datetime": "2025-10-25T21:00:00", "open": 1.49e-05, "high": 1.496e-05, "low": 1.489e-05, "close": 1.495e-05, "volume": 24534910649.0, "close_time": 1761429599999, "quote_volume": 366246.91880749, "trades": 12138, "taker_buy_base": 12744638039.0, "taker_buy_quote": 190302.52425414 }, { "timestamp": 1761429600000, "datetime": "2025-10-25T22:00:00", "open": 1.495e-05, "high": 1.499e-05, "low": 1.488e-05, "close": 1.495e-05, "volume": 25014958905.0, "close_time": 1761433199999, "quote_volume": 373441.7931386, "trades": 10466, "taker_buy_base": 14170151080.0, "taker_buy_quote": 211564.70856459 }, { "timestamp": 1761433200000, "datetime": "2025-10-25T23:00:00", "open": 1.495e-05, "high": 1.495e-05, "low": 1.487e-05, "close": 1.488e-05, "volume": 9813937309.0, "close_time": 1761436799999, "quote_volume": 146261.69563602, "trades": 6460, "taker_buy_base": 4625572874.0, "taker_buy_quote": 68952.81797975 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 1.488e-05, "high": 1.49e-05, "low": 1.481e-05, "close": 1.484e-05, "volume": 10447376314.0, "close_time": 1761440399999, "quote_volume": 155331.14597601, "trades": 16531, "taker_buy_base": 5047574892.0, "taker_buy_quote": 75043.3187693 }, { "timestamp": 1761440400000, "datetime": "2025-10-26T01:00:00", "open": 1.484e-05, "high": 1.486e-05, "low": 1.469e-05, "close": 1.474e-05, "volume": 25517144888.0, "close_time": 1761443999999, "quote_volume": 376967.83829629, "trades": 13470, "taker_buy_base": 7727930838.0, "taker_buy_quote": 114238.62700533 }, { "timestamp": 1761444000000, "datetime": "2025-10-26T02:00:00", "open": 1.474e-05, "high": 1.476e-05, "low": 1.467e-05, "close": 1.47e-05, "volume": 13953808708.0, "close_time": 1761447599999, "quote_volume": 205307.14360984, "trades": 13426, "taker_buy_base": 6709348136.0, "taker_buy_quote": 98747.89421791 }, { "timestamp": 1761447600000, "datetime": "2025-10-26T03:00:00", "open": 1.469e-05, "high": 1.471e-05, "low": 1.461e-05, "close": 1.465e-05, "volume": 9909576343.0, "close_time": 1761451199999, "quote_volume": 145276.47206793, "trades": 10795, "taker_buy_base": 3641017336.0, "taker_buy_quote": 53381.16431901 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 1.465e-05, "high": 1.474e-05, "low": 1.463e-05, "close": 1.473e-05, "volume": 12271353266.0, "close_time": 1761454799999, "quote_volume": 180233.43382357, "trades": 7201, "taker_buy_base": 8485151093.0, "taker_buy_quote": 124604.0624724 }, { "timestamp": 1761454800000, "datetime": "2025-10-26T05:00:00", "open": 1.472e-05, "high": 1.484e-05, "low": 1.469e-05, "close": 1.482e-05, "volume": 14398197450.0, "close_time": 1761458399999, "quote_volume": 212657.68030461, "trades": 5933, "taker_buy_base": 8061252539.0, "taker_buy_quote": 119027.09311111 }, { "timestamp": 1761458400000, "datetime": "2025-10-26T06:00:00", "open": 1.482e-05, "high": 1.483e-05, "low": 1.475e-05, "close": 1.48e-05, "volume": 11468805201.0, "close_time": 1761461999999, "quote_volume": 169654.34490075, "trades": 7479, "taker_buy_base": 4778334400.0, "taker_buy_quote": 70663.10771796 }, { "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": 10197160604.0, "close_time": 1761465599999, "quote_volume": 151225.95410427, "trades": 7165, "taker_buy_base": 4197014119.0, "taker_buy_quote": 62247.95155177 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 1.485e-05, "high": 1.491e-05, "low": 1.484e-05, "close": 1.488e-05, "volume": 12017063494.0, "close_time": 1761469199999, "quote_volume": 178800.18931087, "trades": 7058, "taker_buy_base": 5896066047.0, "taker_buy_quote": 87735.78255176 }, { "timestamp": 1761469200000, "datetime": "2025-10-26T09:00:00", "open": 1.488e-05, "high": 1.508e-05, "low": 1.48e-05, "close": 1.499e-05, "volume": 68561018733.0, "close_time": 1761472799999, "quote_volume": 1025910.33837384, "trades": 38733, "taker_buy_base": 37202316814.0, "taker_buy_quote": 556868.24587616 }, { "timestamp": 1761472800000, "datetime": "2025-10-26T10:00:00", "open": 1.499e-05, "high": 1.5e-05, "low": 1.486e-05, "close": 1.49e-05, "volume": 21082291793.0, "close_time": 1761476399999, "quote_volume": 314483.16945393, "trades": 15462, "taker_buy_base": 7555546334.0, "taker_buy_quote": 112712.43508282 }, { "timestamp": 1761476400000, "datetime": "2025-10-26T11:00:00", "open": 1.491e-05, "high": 1.525e-05, "low": 1.486e-05, "close": 1.519e-05, "volume": 78473566179.0, "close_time": 1761479999999, "quote_volume": 1183417.82151635, "trades": 47066, "taker_buy_base": 42930150061.0, "taker_buy_quote": 647554.57377534 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 1.519e-05, "high": 1.529e-05, "low": 1.516e-05, "close": 1.522e-05, "volume": 55334654963.0, "close_time": 1761483599999, "quote_volume": 842303.84991446, "trades": 42784, "taker_buy_base": 28297848428.0, "taker_buy_quote": 431022.57748703 }, { "timestamp": 1761483600000, "datetime": "2025-10-26T13:00:00", "open": 1.523e-05, "high": 1.538e-05, "low": 1.515e-05, "close": 1.53e-05, "volume": 54910275887.0, "close_time": 1761487199999, "quote_volume": 838498.07100812, "trades": 35041, "taker_buy_base": 28075670761.0, "taker_buy_quote": 429104.13766042 }, { "timestamp": 1761487200000, "datetime": "2025-10-26T14:00:00", "open": 1.53e-05, "high": 1.532e-05, "low": 1.519e-05, "close": 1.522e-05, "volume": 37188688436.0, "close_time": 1761490799999, "quote_volume": 566829.5923074, "trades": 24965, "taker_buy_base": 11617666773.0, "taker_buy_quote": 177052.42917676 }, { "timestamp": 1761490800000, "datetime": "2025-10-26T15:00:00", "open": 1.522e-05, "high": 1.528e-05, "low": 1.514e-05, "close": 1.526e-05, "volume": 22251664870.0, "close_time": 1761494399999, "quote_volume": 338330.84979742, "trades": 13109, "taker_buy_base": 12324361976.0, "taker_buy_quote": 187442.50713455 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 1.526e-05, "high": 1.527e-05, "low": 1.513e-05, "close": 1.516e-05, "volume": 28359904063.0, "close_time": 1761497999999, "quote_volume": 430914.15278488, "trades": 15836, "taker_buy_base": 10099420787.0, "taker_buy_quote": 153555.44758435 }, { "timestamp": 1761498000000, "datetime": "2025-10-26T17:00:00", "open": 1.516e-05, "high": 1.523e-05, "low": 1.513e-05, "close": 1.518e-05, "volume": 14619347614.0, "close_time": 1761501599999, "quote_volume": 222051.51611231, "trades": 9855, "taker_buy_base": 5339672196.0, "taker_buy_quote": 81152.17566721 }, { "timestamp": 1761501600000, "datetime": "2025-10-26T18:00:00", "open": 1.519e-05, "high": 1.525e-05, "low": 1.517e-05, "close": 1.521e-05, "volume": 11355443004.0, "close_time": 1761505199999, "quote_volume": 172818.0732589, "trades": 9507, "taker_buy_base": 5949854468.0, "taker_buy_quote": 90557.98303229 }, { "timestamp": 1761505200000, "datetime": "2025-10-26T19:00:00", "open": 1.521e-05, "high": 1.522e-05, "low": 1.516e-05, "close": 1.52e-05, "volume": 9505002663.0, "close_time": 1761508799999, "quote_volume": 144364.0359447, "trades": 8372, "taker_buy_base": 3034243973.0, "taker_buy_quote": 46095.35271416 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 1.519e-05, "high": 1.519e-05, "low": 1.505e-05, "close": 1.51e-05, "volume": 25346850048.0, "close_time": 1761512399999, "quote_volume": 383200.24164414, "trades": 12137, "taker_buy_base": 9481403512.0, "taker_buy_quote": 143382.03983666 }, { "timestamp": 1761512400000, "datetime": "2025-10-26T21:00:00", "open": 1.511e-05, "high": 1.518e-05, "low": 1.504e-05, "close": 1.516e-05, "volume": 16377821659.0, "close_time": 1761515999999, "quote_volume": 247466.63063511, "trades": 13029, "taker_buy_base": 6702777355.0, "taker_buy_quote": 101266.76915142 }, { "timestamp": 1761516000000, "datetime": "2025-10-26T22:00:00", "open": 1.517e-05, "high": 1.556e-05, "low": 1.517e-05, "close": 1.543e-05, "volume": 146708335889.0, "close_time": 1761519599999, "quote_volume": 2262708.43938953, "trades": 73842, "taker_buy_base": 72525015069.0, "taker_buy_quote": 1118850.39255214 }, { "timestamp": 1761519600000, "datetime": "2025-10-26T23:00:00", "open": 1.544e-05, "high": 1.55e-05, "low": 1.534e-05, "close": 1.535e-05, "volume": 32535372165.0, "close_time": 1761523199999, "quote_volume": 502206.41187557, "trades": 27647, "taker_buy_base": 14294800946.0, "taker_buy_quote": 220689.33055602 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 1.535e-05, "high": 1.556e-05, "low": 1.533e-05, "close": 1.552e-05, "volume": 43647321296.0, "close_time": 1761526799999, "quote_volume": 675977.68598928, "trades": 34534, "taker_buy_base": 21230854187.0, "taker_buy_quote": 328601.2732632 }, { "timestamp": 1761526800000, "datetime": "2025-10-27T01:00:00", "open": 1.552e-05, "high": 1.563e-05, "low": 1.545e-05, "close": 1.563e-05, "volume": 45112303418.0, "close_time": 1761530399999, "quote_volume": 700817.64621754, "trades": 24230, "taker_buy_base": 24955870724.0, "taker_buy_quote": 388034.06800883 }, { "timestamp": 1761530400000, "datetime": "2025-10-27T02:00:00", "open": 1.562e-05, "high": 1.566e-05, "low": 1.546e-05, "close": 1.552e-05, "volume": 37629627276.0, "close_time": 1761533999999, "quote_volume": 585604.45755967, "trades": 23001, "taker_buy_base": 16947409272.0, "taker_buy_quote": 263848.47075507 }, { "timestamp": 1761534000000, "datetime": "2025-10-27T03:00:00", "open": 1.552e-05, "high": 1.555e-05, "low": 1.54e-05, "close": 1.545e-05, "volume": 23881222688.0, "close_time": 1761537599999, "quote_volume": 369476.5457747, "trades": 18710, "taker_buy_base": 12232170465.0, "taker_buy_quote": 189272.71600872 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 1.545e-05, "high": 1.551e-05, "low": 1.541e-05, "close": 1.549e-05, "volume": 16803732217.0, "close_time": 1761541199999, "quote_volume": 259790.09350167, "trades": 14207, "taker_buy_base": 9882829252.0, "taker_buy_quote": 152861.64088031 }, { "timestamp": 1761541200000, "datetime": "2025-10-27T05:00:00", "open": 1.549e-05, "high": 1.578e-05, "low": 1.548e-05, "close": 1.557e-05, "volume": 56567283131.0, "close_time": 1761544799999, "quote_volume": 885893.0016577, "trades": 31546, "taker_buy_base": 25745972877.0, "taker_buy_quote": 402916.50878004 }, { "timestamp": 1761544800000, "datetime": "2025-10-27T06:00:00", "open": 1.557e-05, "high": 1.56e-05, "low": 1.541e-05, "close": 1.555e-05, "volume": 50908927370.0, "close_time": 1761548399999, "quote_volume": 789335.39378613, "trades": 28911, "taker_buy_base": 32119121330.0, "taker_buy_quote": 498126.61057073 }, { "timestamp": 1761548400000, "datetime": "2025-10-27T07:00:00", "open": 1.555e-05, "high": 1.557e-05, "low": 1.525e-05, "close": 1.537e-05, "volume": 58246605742.0, "close_time": 1761551999999, "quote_volume": 896334.37076982, "trades": 37490, "taker_buy_base": 25730073064.0, "taker_buy_quote": 396100.13433733 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 1.536e-05, "high": 1.538e-05, "low": 1.511e-05, "close": 1.516e-05, "volume": 82721729696.0, "close_time": 1761555599999, "quote_volume": 1258662.72813096, "trades": 42358, "taker_buy_base": 33119356750.0, "taker_buy_quote": 504010.21268262 }, { "timestamp": 1761555600000, "datetime": "2025-10-27T09:00:00", "open": 1.517e-05, "high": 1.517e-05, "low": 1.494e-05, "close": 1.5e-05, "volume": 93794346271.0, "close_time": 1761559199999, "quote_volume": 1409343.50033189, "trades": 46452, "taker_buy_base": 41008813499.0, "taker_buy_quote": 616331.96900101 }, { "timestamp": 1761559200000, "datetime": "2025-10-27T10:00:00", "open": 1.5e-05, "high": 1.507e-05, "low": 1.495e-05, "close": 1.502e-05, "volume": 32460910793.0, "close_time": 1761562799999, "quote_volume": 487528.25558467, "trades": 22418, "taker_buy_base": 16355763462.0, "taker_buy_quote": 245746.36670424 }, { "timestamp": 1761562800000, "datetime": "2025-10-27T11:00:00", "open": 1.502e-05, "high": 1.513e-05, "low": 1.492e-05, "close": 1.51e-05, "volume": 70189790570.0, "close_time": 1761566399999, "quote_volume": 1056649.85107734, "trades": 31466, "taker_buy_base": 34443399210.0, "taker_buy_quote": 518573.51861885 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 1.51e-05, "high": 1.512e-05, "low": 1.496e-05, "close": 1.496e-05, "volume": 43437182150.0, "close_time": 1761569999999, "quote_volume": 652732.23836776, "trades": 26871, "taker_buy_base": 17570297136.0, "taker_buy_quote": 263940.12339127 }, { "timestamp": 1761570000000, "datetime": "2025-10-27T13:00:00", "open": 1.496e-05, "high": 1.507e-05, "low": 1.481e-05, "close": 1.502e-05, "volume": 81482966806.0, "close_time": 1761573599999, "quote_volume": 1218566.88952978, "trades": 49717, "taker_buy_base": 42425600523.0, "taker_buy_quote": 634788.90450588 }, { "timestamp": 1761573600000, "datetime": "2025-10-27T14:00:00", "open": 1.502e-05, "high": 1.505e-05, "low": 1.483e-05, "close": 1.492e-05, "volume": 70251617855.0, "close_time": 1761577199999, "quote_volume": 1048219.64055689, "trades": 44625, "taker_buy_base": 33945285581.0, "taker_buy_quote": 506504.50510732 }, { "timestamp": 1761577200000, "datetime": "2025-10-27T15:00:00", "open": 1.493e-05, "high": 1.511e-05, "low": 1.492e-05, "close": 1.504e-05, "volume": 55989381499.0, "close_time": 1761580799999, "quote_volume": 841557.65889014, "trades": 41924, "taker_buy_base": 35880580592.0, "taker_buy_quote": 539421.01719011 }, { "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": 47480177496.0, "close_time": 1761584399999, "quote_volume": 721546.56447805, "trades": 41587, "taker_buy_base": 21379008633.0, "taker_buy_quote": 324959.75361698 }, { "timestamp": 1761584400000, "datetime": "2025-10-27T17:00:00", "open": 1.533e-05, "high": 1.544e-05, "low": 1.526e-05, "close": 1.538e-05, "volume": 104837281888.0, "close_time": 1761587999999, "quote_volume": 1607077.67784162, "trades": 38219, "taker_buy_base": 54188879374.0, "taker_buy_quote": 830877.32607894 }, { "timestamp": 1761588000000, "datetime": "2025-10-27T18:00:00", "open": 1.537e-05, "high": 1.542e-05, "low": 1.528e-05, "close": 1.53e-05, "volume": 108005480733.0, "close_time": 1761591599999, "quote_volume": 1657563.26306141, "trades": 28342, "taker_buy_base": 53801397017.0, "taker_buy_quote": 825611.51940456 }, { "timestamp": 1761591600000, "datetime": "2025-10-27T19:00:00", "open": 1.53e-05, "high": 1.53e-05, "low": 1.508e-05, "close": 1.509e-05, "volume": 53670517679.0, "close_time": 1761595199999, "quote_volume": 814786.9282299, "trades": 29839, "taker_buy_base": 23349257063.0, "taker_buy_quote": 354364.34651019 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 1.509e-05, "high": 1.51e-05, "low": 1.495e-05, "close": 1.496e-05, "volume": 60482920311.0, "close_time": 1761598799999, "quote_volume": 907834.30054482, "trades": 39208, "taker_buy_base": 21873372707.0, "taker_buy_quote": 328250.36541907 }, { "timestamp": 1761598800000, "datetime": "2025-10-27T21:00:00", "open": 1.496e-05, "high": 1.506e-05, "low": 1.489e-05, "close": 1.495e-05, "volume": 37873942248.0, "close_time": 1761602399999, "quote_volume": 567488.06600281, "trades": 23571, "taker_buy_base": 17171837012.0, "taker_buy_quote": 257430.98891554 }, { "timestamp": 1761602400000, "datetime": "2025-10-27T22:00:00", "open": 1.496e-05, "high": 1.502e-05, "low": 1.484e-05, "close": 1.488e-05, "volume": 58689359508.0, "close_time": 1761605999999, "quote_volume": 878174.21854658, "trades": 21848, "taker_buy_base": 26325820327.0, "taker_buy_quote": 393795.55395014 }, { "timestamp": 1761606000000, "datetime": "2025-10-27T23:00:00", "open": 1.487e-05, "high": 1.49e-05, "low": 1.474e-05, "close": 1.484e-05, "volume": 45179861338.0, "close_time": 1761609599999, "quote_volume": 669469.57878676, "trades": 23010, "taker_buy_base": 23551529515.0, "taker_buy_quote": 349106.95262519 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 1.484e-05, "high": 1.491e-05, "low": 1.478e-05, "close": 1.484e-05, "volume": 34130010402.0, "close_time": 1761613199999, "quote_volume": 506433.36927116, "trades": 23936, "taker_buy_base": 20789473770.0, "taker_buy_quote": 308565.16411154 }, { "timestamp": 1761613200000, "datetime": "2025-10-28T01:00:00", "open": 1.485e-05, "high": 1.497e-05, "low": 1.484e-05, "close": 1.492e-05, "volume": 30221272654.0, "close_time": 1761616799999, "quote_volume": 450305.51285088, "trades": 19716, "taker_buy_base": 15232454623.0, "taker_buy_quote": 227043.94261421 }, { "timestamp": 1761616800000, "datetime": "2025-10-28T02:00:00", "open": 1.492e-05, "high": 1.495e-05, "low": 1.472e-05, "close": 1.483e-05, "volume": 37259338359.0, "close_time": 1761620399999, "quote_volume": 551928.20685246, "trades": 14599, "taker_buy_base": 19498537214.0, "taker_buy_quote": 288856.325823 }, { "timestamp": 1761620400000, "datetime": "2025-10-28T03:00:00", "open": 1.483e-05, "high": 1.489e-05, "low": 1.471e-05, "close": 1.479e-05, "volume": 39954372720.0, "close_time": 1761623999999, "quote_volume": 590646.6612423, "trades": 27194, "taker_buy_base": 18823544947.0, "taker_buy_quote": 278387.86213286 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 1.479e-05, "high": 1.488e-05, "low": 1.474e-05, "close": 1.484e-05, "volume": 24136659434.0, "close_time": 1761627599999, "quote_volume": 357373.32729919, "trades": 19355, "taker_buy_base": 11520314228.0, "taker_buy_quote": 170567.71477865 }, { "timestamp": 1761627600000, "datetime": "2025-10-28T05:00:00", "open": 1.484e-05, "high": 1.486e-05, "low": 1.465e-05, "close": 1.468e-05, "volume": 48473809087.0, "close_time": 1761631199999, "quote_volume": 715526.47594281, "trades": 27403, "taker_buy_base": 22490061683.0, "taker_buy_quote": 332057.85314292 }, { "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": 50973127953.0, "close_time": 1761634799999, "quote_volume": 755247.36539507, "trades": 28954, "taker_buy_base": 29830722113.0, "taker_buy_quote": 442560.4247916 }, { "timestamp": 1761634800000, "datetime": "2025-10-28T07:00:00", "open": 1.499e-05, "high": 1.504e-05, "low": 1.479e-05, "close": 1.481e-05, "volume": 51548822475.0, "close_time": 1761638399999, "quote_volume": 769672.52034965, "trades": 25857, "taker_buy_base": 25182786147.0, "taker_buy_quote": 376047.48256487 }, { "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": 24064169461.0, "close_time": 1761641999999, "quote_volume": 358118.06478495, "trades": 15594, "taker_buy_base": 13317195797.0, "taker_buy_quote": 198190.31936447 }, { "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": 29512583954.0, "close_time": 1761645599999, "quote_volume": 437922.81468797, "trades": 15939, "taker_buy_base": 15365590945.0, "taker_buy_quote": 227979.84401458 }, { "timestamp": 1761645600000, "datetime": "2025-10-28T10:00:00", "open": 1.486e-05, "high": 1.486e-05, "low": 1.477e-05, "close": 1.485e-05, "volume": 13194652001.0, "close_time": 1761649199999, "quote_volume": 195383.13820247, "trades": 12682, "taker_buy_base": 6217948614.0, "taker_buy_quote": 92073.27345267 }, { "timestamp": 1761649200000, "datetime": "2025-10-28T11:00:00", "open": 1.485e-05, "high": 1.494e-05, "low": 1.479e-05, "close": 1.48e-05, "volume": 20387476909.0, "close_time": 1761652799999, "quote_volume": 302570.88152251, "trades": 20420, "taker_buy_base": 10245106292.0, "taker_buy_quote": 152148.99130228 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 1.48e-05, "high": 1.495e-05, "low": 1.476e-05, "close": 1.491e-05, "volume": 17000067050.0, "close_time": 1761656399999, "quote_volume": 252168.47128187, "trades": 19191, "taker_buy_base": 7906127688.0, "taker_buy_quote": 117309.791312 }, { "timestamp": 1761656400000, "datetime": "2025-10-28T13:00:00", "open": 1.491e-05, "high": 1.509e-05, "low": 1.491e-05, "close": 1.504e-05, "volume": 72112677910.0, "close_time": 1761659999999, "quote_volume": 1083358.39259925, "trades": 48382, "taker_buy_base": 42582263084.0, "taker_buy_quote": 639791.50604237 }, { "timestamp": 1761660000000, "datetime": "2025-10-28T14:00:00", "open": 1.505e-05, "high": 1.515e-05, "low": 1.455e-05, "close": 1.487e-05, "volume": 159885672272.0, "close_time": 1761663599999, "quote_volume": 2368265.18234585, "trades": 101190, "taker_buy_base": 73511740196.0, "taker_buy_quote": 1088218.21763488 }, { "timestamp": 1761663600000, "datetime": "2025-10-28T15:00:00", "open": 1.488e-05, "high": 1.502e-05, "low": 1.48e-05, "close": 1.488e-05, "volume": 58467446117.0, "close_time": 1761667199999, "quote_volume": 871712.27742392, "trades": 52939, "taker_buy_base": 28626080483.0, "taker_buy_quote": 426823.2999001 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 1.489e-05, "high": 1.508e-05, "low": 1.478e-05, "close": 1.503e-05, "volume": 56410598840.0, "close_time": 1761670799999, "quote_volume": 842725.95868024, "trades": 45918, "taker_buy_base": 32030072813.0, "taker_buy_quote": 478542.98031749 }, { "timestamp": 1761670800000, "datetime": "2025-10-28T17:00:00", "open": 1.503e-05, "high": 1.507e-05, "low": 1.491e-05, "close": 1.495e-05, "volume": 30421815999.0, "close_time": 1761674399999, "quote_volume": 456191.14422557, "trades": 27739, "taker_buy_base": 12915109821.0, "taker_buy_quote": 193682.95327292 }, { "timestamp": 1761674400000, "datetime": "2025-10-28T18:00:00", "open": 1.494e-05, "high": 1.496e-05, "low": 1.477e-05, "close": 1.486e-05, "volume": 33230232970.0, "close_time": 1761677999999, "quote_volume": 493476.79705979, "trades": 23127, "taker_buy_base": 14498988104.0, "taker_buy_quote": 215432.19859906 }, { "timestamp": 1761678000000, "datetime": "2025-10-28T19:00:00", "open": 1.487e-05, "high": 1.489e-05, "low": 1.447e-05, "close": 1.456e-05, "volume": 111999474166.0, "close_time": 1761681599999, "quote_volume": 1642932.81485443, "trades": 69480, "taker_buy_base": 47581390781.0, "taker_buy_quote": 697446.52082993 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 1.456e-05, "high": 1.456e-05, "low": 1.422e-05, "close": 1.431e-05, "volume": 193297692836.0, "close_time": 1761685199999, "quote_volume": 2775446.29583833, "trades": 117248, "taker_buy_base": 97308609882.0, "taker_buy_quote": 1397109.77398954 }, { "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": 97555388796.0, "close_time": 1761688799999, "quote_volume": 1389473.60741087, "trades": 38724, "taker_buy_base": 50033648463.0, "taker_buy_quote": 712676.06035258 }, { "timestamp": 1761688800000, "datetime": "2025-10-28T22:00:00", "open": 1.43e-05, "high": 1.444e-05, "low": 1.422e-05, "close": 1.442e-05, "volume": 39606671872.0, "close_time": 1761692399999, "quote_volume": 568072.69548399, "trades": 20437, "taker_buy_base": 21207428015.0, "taker_buy_quote": 304150.05556137 }, { "timestamp": 1761692400000, "datetime": "2025-10-28T23:00:00", "open": 1.442e-05, "high": 1.442e-05, "low": 1.433e-05, "close": 1.435e-05, "volume": 24414015458.0, "close_time": 1761695999999, "quote_volume": 350827.24627814, "trades": 11777, "taker_buy_base": 12513194350.0, "taker_buy_quote": 179825.84136827 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 1.436e-05, "high": 1.441e-05, "low": 1.427e-05, "close": 1.429e-05, "volume": 21005258616.0, "close_time": 1761699599999, "quote_volume": 301260.91272832, "trades": 17414, "taker_buy_base": 12153071264.0, "taker_buy_quote": 174308.19422145 }, { "timestamp": 1761699600000, "datetime": "2025-10-29T01:00:00", "open": 1.428e-05, "high": 1.439e-05, "low": 1.424e-05, "close": 1.431e-05, "volume": 30668714507.0, "close_time": 1761703199999, "quote_volume": 438563.2929322, "trades": 18993, "taker_buy_base": 17408419621.0, "taker_buy_quote": 249075.57882966 }, { "timestamp": 1761703200000, "datetime": "2025-10-29T02:00:00", "open": 1.431e-05, "high": 1.433e-05, "low": 1.427e-05, "close": 1.429e-05, "volume": 19820310894.0, "close_time": 1761706799999, "quote_volume": 283399.09302861, "trades": 11707, "taker_buy_base": 10442694859.0, "taker_buy_quote": 149337.87680012 }, { "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": 24657424332.0, "close_time": 1761710399999, "quote_volume": 351293.37601896, "trades": 14767, "taker_buy_base": 12339728656.0, "taker_buy_quote": 175867.91328694 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 1.422e-05, "high": 1.43e-05, "low": 1.421e-05, "close": 1.426e-05, "volume": 20260022931.0, "close_time": 1761713999999, "quote_volume": 288878.18020126, "trades": 11351, "taker_buy_base": 10927962528.0, "taker_buy_quote": 155787.1395171 }, { "timestamp": 1761714000000, "datetime": "2025-10-29T05:00:00", "open": 1.425e-05, "high": 1.437e-05, "low": 1.423e-05, "close": 1.431e-05, "volume": 34416427509.0, "close_time": 1761717599999, "quote_volume": 492346.53749239, "trades": 15707, "taker_buy_base": 19509862806.0, "taker_buy_quote": 279189.72358298 }, { "timestamp": 1761717600000, "datetime": "2025-10-29T06:00:00", "open": 1.43e-05, "high": 1.435e-05, "low": 1.426e-05, "close": 1.434e-05, "volume": 16485429166.0, "close_time": 1761721199999, "quote_volume": 235657.61170961, "trades": 11535, "taker_buy_base": 9996856534.0, "taker_buy_quote": 142942.78001405 }, { "timestamp": 1761721200000, "datetime": "2025-10-29T07:00:00", "open": 1.433e-05, "high": 1.436e-05, "low": 1.427e-05, "close": 1.433e-05, "volume": 24706262803.0, "close_time": 1761724799999, "quote_volume": 353722.53140264, "trades": 15061, "taker_buy_base": 14622907583.0, "taker_buy_quote": 209366.21634298 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 1.432e-05, "high": 1.434e-05, "low": 1.418e-05, "close": 1.422e-05, "volume": 27588041833.0, "close_time": 1761728399999, "quote_volume": 392734.59495966, "trades": 15119, "taker_buy_base": 13244720428.0, "taker_buy_quote": 188485.12084434 }, { "timestamp": 1761728400000, "datetime": "2025-10-29T09:00:00", "open": 1.422e-05, "high": 1.428e-05, "low": 1.418e-05, "close": 1.421e-05, "volume": 14195495866.0, "close_time": 1761731999999, "quote_volume": 201995.55100629, "trades": 7085, "taker_buy_base": 6302864277.0, "taker_buy_quote": 89694.27860247 }, { "timestamp": 1761732000000, "datetime": "2025-10-29T10:00:00", "open": 1.421e-05, "high": 1.451e-05, "low": 1.42e-05, "close": 1.447e-05, "volume": 84938141450.0, "close_time": 1761735599999, "quote_volume": 1225366.37191733, "trades": 29145, "taker_buy_base": 48896327612.0, "taker_buy_quote": 705174.21516375 }, { "timestamp": 1761735600000, "datetime": "2025-10-29T11:00:00", "open": 1.446e-05, "high": 1.464e-05, "low": 1.443e-05, "close": 1.46e-05, "volume": 58811933278.0, "close_time": 1761739199999, "quote_volume": 857123.49943383, "trades": 27408, "taker_buy_base": 32738626458.0, "taker_buy_quote": 477302.11376553 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 1.46e-05, "high": 1.477e-05, "low": 1.459e-05, "close": 1.468e-05, "volume": 29461184207.0, "close_time": 1761742799999, "quote_volume": 432119.38015649, "trades": 20024, "taker_buy_base": 15814151145.0, "taker_buy_quote": 231854.96159021 }, { "timestamp": 1761742800000, "datetime": "2025-10-29T13:00:00", "open": 1.469e-05, "high": 1.489e-05, "low": 1.457e-05, "close": 1.469e-05, "volume": 152335248842.0, "close_time": 1761746399999, "quote_volume": 2242605.60075316, "trades": 72878, "taker_buy_base": 71212322274.0, "taker_buy_quote": 1048322.67909499 }, { "timestamp": 1761746400000, "datetime": "2025-10-29T14:00:00", "open": 1.469e-05, "high": 1.479e-05, "low": 1.458e-05, "close": 1.472e-05, "volume": 48683968886.0, "close_time": 1761749999999, "quote_volume": 714076.2911108, "trades": 49837, "taker_buy_base": 22372431799.0, "taker_buy_quote": 328358.10555592 }, { "timestamp": 1761750000000, "datetime": "2025-10-29T15:00:00", "open": 1.473e-05, "high": 1.482e-05, "low": 1.446e-05, "close": 1.452e-05, "volume": 95687646810.0, "close_time": 1761753599999, "quote_volume": 1404068.73841115, "trades": 78404, "taker_buy_base": 42866345765.0, "taker_buy_quote": 629158.3921863 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 1.451e-05, "high": 1.465e-05, "low": 1.438e-05, "close": 1.44e-05, "volume": 75643050252.0, "close_time": 1761757199999, "quote_volume": 1095541.73750482, "trades": 57311, "taker_buy_base": 37788718017.0, "taker_buy_quote": 547107.77035243 }, { "timestamp": 1761757200000, "datetime": "2025-10-29T17:00:00", "open": 1.44e-05, "high": 1.501e-05, "low": 1.439e-05, "close": 1.5e-05, "volume": 69892509960.0, "close_time": 1761760799999, "quote_volume": 1029048.67474946, "trades": 59868, "taker_buy_base": 40131676491.0, "taker_buy_quote": 590589.11680061 }, { "timestamp": 1761760800000, "datetime": "2025-10-29T18:00:00", "open": 1.5e-05, "high": 1.512e-05, "low": 1.419e-05, "close": 1.474e-05, "volume": 848939848410.0, "close_time": 1761764399999, "quote_volume": 12394302.04555597, "trades": 247215, "taker_buy_base": 424841887635.0, "taker_buy_quote": 6204139.13599172 }, { "timestamp": 1761764400000, "datetime": "2025-10-29T19:00:00", "open": 1.474e-05, "high": 1.5e-05, "low": 1.458e-05, "close": 1.482e-05, "volume": 129098867157.0, "close_time": 1761767999999, "quote_volume": 1910432.19680459, "trades": 134643, "taker_buy_base": 63165174027.0, "taker_buy_quote": 935101.46615354 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 1.483e-05, "high": 1.522e-05, "low": 1.472e-05, "close": 1.508e-05, "volume": 136360550760.0, "close_time": 1761771599999, "quote_volume": 2044697.64638061, "trades": 98569, "taker_buy_base": 76683399197.0, "taker_buy_quote": 1150666.99020398 }, { "timestamp": 1761771600000, "datetime": "2025-10-29T21:00:00", "open": 1.508e-05, "high": 1.517e-05, "low": 1.496e-05, "close": 1.509e-05, "volume": 44730974965.0, "close_time": 1761775199999, "quote_volume": 673654.36113815, "trades": 38228, "taker_buy_base": 23861182215.0, "taker_buy_quote": 359519.99927505 }, { "timestamp": 1761775200000, "datetime": "2025-10-29T22:00:00", "open": 1.509e-05, "high": 1.51e-05, "low": 1.484e-05, "close": 1.485e-05, "volume": 41206673748.0, "close_time": 1761778799999, "quote_volume": 616429.05194815, "trades": 23641, "taker_buy_base": 23624441426.0, "taker_buy_quote": 353174.36147679 }, { "timestamp": 1761778800000, "datetime": "2025-10-29T23:00:00", "open": 1.485e-05, "high": 1.486e-05, "low": 1.445e-05, "close": 1.451e-05, "volume": 75716256737.0, "close_time": 1761782399999, "quote_volume": 1105770.51953246, "trades": 38836, "taker_buy_base": 31898409462.0, "taker_buy_quote": 465915.19245497 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 1.45e-05, "high": 1.46e-05, "low": 1.434e-05, "close": 1.458e-05, "volume": 67219042709.0, "close_time": 1761785999999, "quote_volume": 972816.21611141, "trades": 53868, "taker_buy_base": 32898250571.0, "taker_buy_quote": 476922.66728684 }, { "timestamp": 1761786000000, "datetime": "2025-10-30T01:00:00", "open": 1.457e-05, "high": 1.457e-05, "low": 1.438e-05, "close": 1.442e-05, "volume": 47286923720.0, "close_time": 1761789599999, "quote_volume": 683952.42755523, "trades": 50321, "taker_buy_base": 24567859616.0, "taker_buy_quote": 355242.45750256 }, { "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": 27801390643.0, "close_time": 1761793199999, "quote_volume": 403001.84734216, "trades": 30647, "taker_buy_base": 12648824425.0, "taker_buy_quote": 183258.14344529 }, { "timestamp": 1761793200000, "datetime": "2025-10-30T03:00:00", "open": 1.459e-05, "high": 1.459e-05, "low": 1.437e-05, "close": 1.443e-05, "volume": 47084418134.0, "close_time": 1761796799999, "quote_volume": 680977.47857938, "trades": 31038, "taker_buy_base": 23214950730.0, "taker_buy_quote": 335807.05627926 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 1.443e-05, "high": 1.443e-05, "low": 1.379e-05, "close": 1.393e-05, "volume": 266519429409.0, "close_time": 1761800399999, "quote_volume": 3743019.45139632, "trades": 167229, "taker_buy_base": 135666276713.0, "taker_buy_quote": 1905279.87147519 }, { "timestamp": 1761800400000, "datetime": "2025-10-30T05:00:00", "open": 1.393e-05, "high": 1.434e-05, "low": 1.39e-05, "close": 1.431e-05, "volume": 105902410547.0, "close_time": 1761803999999, "quote_volume": 1487030.04029176, "trades": 82238, "taker_buy_base": 53491194798.0, "taker_buy_quote": 751807.73814577 }, { "timestamp": 1761804000000, "datetime": "2025-10-30T06:00:00", "open": 1.43e-05, "high": 1.437e-05, "low": 1.418e-05, "close": 1.429e-05, "volume": 49557612796.0, "close_time": 1761807599999, "quote_volume": 708307.80788376, "trades": 64108, "taker_buy_base": 27299961463.0, "taker_buy_quote": 390308.40259438 }, { "timestamp": 1761807600000, "datetime": "2025-10-30T07:00:00", "open": 1.429e-05, "high": 1.446e-05, "low": 1.423e-05, "close": 1.443e-05, "volume": 45250843129.0, "close_time": 1761811199999, "quote_volume": 650504.02989108, "trades": 40253, "taker_buy_base": 23840116135.0, "taker_buy_quote": 342703.58624134 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 1.442e-05, "high": 1.444e-05, "low": 1.421e-05, "close": 1.423e-05, "volume": 51099871968.0, "close_time": 1761814799999, "quote_volume": 730630.77558046, "trades": 33573, "taker_buy_base": 24517611245.0, "taker_buy_quote": 350361.92565004 }, { "timestamp": 1761814800000, "datetime": "2025-10-30T09:00:00", "open": 1.422e-05, "high": 1.425e-05, "low": 1.403e-05, "close": 1.406e-05, "volume": 56885158167.0, "close_time": 1761818399999, "quote_volume": 803608.84909085, "trades": 37591, "taker_buy_base": 24701519078.0, "taker_buy_quote": 348721.17753726 }, { "timestamp": 1761818400000, "datetime": "2025-10-30T10:00:00", "open": 1.405e-05, "high": 1.414e-05, "low": 1.395e-05, "close": 1.402e-05, "volume": 50390398583.0, "close_time": 1761821999999, "quote_volume": 707187.03961499, "trades": 41275, "taker_buy_base": 25703828767.0, "taker_buy_quote": 360730.38033599 }, { "timestamp": 1761822000000, "datetime": "2025-10-30T11:00:00", "open": 1.401e-05, "high": 1.407e-05, "low": 1.394e-05, "close": 1.394e-05, "volume": 46127357662.0, "close_time": 1761825599999, "quote_volume": 646356.0979806, "trades": 36858, "taker_buy_base": 28141400951.0, "taker_buy_quote": 394542.79133863 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 1.395e-05, "high": 1.4e-05, "low": 1.364e-05, "close": 1.38e-05, "volume": 142802765017.0, "close_time": 1761829199999, "quote_volume": 1970502.08516466, "trades": 98732, "taker_buy_base": 69842975505.0, "taker_buy_quote": 963893.65787515 }, { "timestamp": 1761829200000, "datetime": "2025-10-30T13:00:00", "open": 1.379e-05, "high": 1.384e-05, "low": 1.349e-05, "close": 1.352e-05, "volume": 137495913863.0, "close_time": 1761832799999, "quote_volume": 1873369.17316016, "trades": 98168, "taker_buy_base": 65140644428.0, "taker_buy_quote": 887921.03511205 }, { "timestamp": 1761832800000, "datetime": "2025-10-30T14:00:00", "open": 1.353e-05, "high": 1.364e-05, "low": 1.347e-05, "close": 1.356e-05, "volume": 104665254753.0, "close_time": 1761836399999, "quote_volume": 1416666.48810736, "trades": 81849, "taker_buy_base": 62137183292.0, "taker_buy_quote": 841124.05135352 }, { "timestamp": 1761836400000, "datetime": "2025-10-30T15:00:00", "open": 1.355e-05, "high": 1.358e-05, "low": 1.327e-05, "close": 1.331e-05, "volume": 108114049816.0, "close_time": 1761839999999, "quote_volume": 1447619.99094682, "trades": 74948, "taker_buy_base": 59651213595.0, "taker_buy_quote": 798899.11280507 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 1.332e-05, "high": 1.341e-05, "low": 1.323e-05, "close": 1.331e-05, "volume": 47389880435.0, "close_time": 1761843599999, "quote_volume": 630887.59299877, "trades": 53388, "taker_buy_base": 23650784355.0, "taker_buy_quote": 315053.87636062 }, { "timestamp": 1761843600000, "datetime": "2025-10-30T17:00:00", "open": 1.33e-05, "high": 1.331e-05, "low": 1.299e-05, "close": 1.321e-05, "volume": 111944623221.0, "close_time": 1761847199999, "quote_volume": 1469216.90251107, "trades": 82688, "taker_buy_base": 61641780022.0, "taker_buy_quote": 808980.98907512 }, { "timestamp": 1761847200000, "datetime": "2025-10-30T18:00:00", "open": 1.32e-05, "high": 1.322e-05, "low": 1.292e-05, "close": 1.295e-05, "volume": 74563991536.0, "close_time": 1761850799999, "quote_volume": 972713.29257924, "trades": 51079, "taker_buy_base": 38527912460.0, "taker_buy_quote": 503020.47951991 }, { "timestamp": 1761850800000, "datetime": "2025-10-30T19:00:00", "open": 1.296e-05, "high": 1.299e-05, "low": 1.278e-05, "close": 1.281e-05, "volume": 125459223965.0, "close_time": 1761854399999, "quote_volume": 1616128.25483591, "trades": 92109, "taker_buy_base": 68275371778.0, "taker_buy_quote": 879909.70985668 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 1.281e-05, "high": 1.305e-05, "low": 1.279e-05, "close": 1.303e-05, "volume": 135394459547.0, "close_time": 1761857999999, "quote_volume": 1746045.31537054, "trades": 86609, "taker_buy_base": 78199174241.0, "taker_buy_quote": 1008523.0636054 }, { "timestamp": 1761858000000, "datetime": "2025-10-30T21:00:00", "open": 1.303e-05, "high": 1.309e-05, "low": 1.293e-05, "close": 1.304e-05, "volume": 62445057337.0, "close_time": 1761861599999, "quote_volume": 812278.3699561, "trades": 34685, "taker_buy_base": 29978981537.0, "taker_buy_quote": 390161.90940411 }, { "timestamp": 1761861600000, "datetime": "2025-10-30T22:00:00", "open": 1.305e-05, "high": 1.308e-05, "low": 1.296e-05, "close": 1.302e-05, "volume": 54336740522.0, "close_time": 1761865199999, "quote_volume": 707041.51827244, "trades": 25816, "taker_buy_base": 25389900367.0, "taker_buy_quote": 330255.94647482 }, { "timestamp": 1761865200000, "datetime": "2025-10-30T23:00:00", "open": 1.303e-05, "high": 1.314e-05, "low": 1.296e-05, "close": 1.313e-05, "volume": 60346636957.0, "close_time": 1761868799999, "quote_volume": 785864.23534354, "trades": 30957, "taker_buy_base": 32000124811.0, "taker_buy_quote": 416793.25112065 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 1.313e-05, "high": 1.336e-05, "low": 1.308e-05, "close": 1.332e-05, "volume": 58496727452.0, "close_time": 1761872399999, "quote_volume": 771700.30205562, "trades": 36106, "taker_buy_base": 35042908013.0, "taker_buy_quote": 462770.16549163 }, { "timestamp": 1761872400000, "datetime": "2025-10-31T01:00:00", "open": 1.332e-05, "high": 1.349e-05, "low": 1.328e-05, "close": 1.346e-05, "volume": 83126609499.0, "close_time": 1761875999999, "quote_volume": 1117694.75901763, "trades": 40623, "taker_buy_base": 38119966098.0, "taker_buy_quote": 512486.17305707 }, { "timestamp": 1761876000000, "datetime": "2025-10-31T02:00:00", "open": 1.346e-05, "high": 1.347e-05, "low": 1.319e-05, "close": 1.322e-05, "volume": 57582350804.0, "close_time": 1761879599999, "quote_volume": 765405.21264261, "trades": 30835, "taker_buy_base": 27638307729.0, "taker_buy_quote": 367312.79629444 }, { "timestamp": 1761879600000, "datetime": "2025-10-31T03:00:00", "open": 1.323e-05, "high": 1.33e-05, "low": 1.317e-05, "close": 1.33e-05, "volume": 28146118173.0, "close_time": 1761883199999, "quote_volume": 372655.27286739, "trades": 33296, "taker_buy_base": 14969922438.0, "taker_buy_quote": 198202.59434657 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 1.33e-05, "high": 1.357e-05, "low": 1.329e-05, "close": 1.356e-05, "volume": 52358550042.0, "close_time": 1761886799999, "quote_volume": 703514.59268281, "trades": 49174, "taker_buy_base": 30250763517.0, "taker_buy_quote": 406470.74975328 }, { "timestamp": 1761886800000, "datetime": "2025-10-31T05:00:00", "open": 1.356e-05, "high": 1.357e-05, "low": 1.347e-05, "close": 1.354e-05, "volume": 20380626442.0, "close_time": 1761890399999, "quote_volume": 275638.26803261, "trades": 21766, "taker_buy_base": 11015923688.0, "taker_buy_quote": 149003.43021761 }, { "timestamp": 1761890400000, "datetime": "2025-10-31T06:00:00", "open": 1.355e-05, "high": 1.358e-05, "low": 1.349e-05, "close": 1.352e-05, "volume": 24533804083.0, "close_time": 1761893999999, "quote_volume": 332057.93665916, "trades": 20057, "taker_buy_base": 10848294440.0, "taker_buy_quote": 146848.38839763 }, { "timestamp": 1761894000000, "datetime": "2025-10-31T07:00:00", "open": 1.352e-05, "high": 1.362e-05, "low": 1.351e-05, "close": 1.358e-05, "volume": 29499623574.0, "close_time": 1761897599999, "quote_volume": 400369.02492099, "trades": 21491, "taker_buy_base": 16842052580.0, "taker_buy_quote": 228650.20187501 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 1.358e-05, "high": 1.361e-05, "low": 1.343e-05, "close": 1.36e-05, "volume": 35108009172.0, "close_time": 1761901199999, "quote_volume": 474611.71898212, "trades": 22636, "taker_buy_base": 18442500105.0, "taker_buy_quote": 249278.79127238 }, { "timestamp": 1761901200000, "datetime": "2025-10-31T09:00:00", "open": 1.359e-05, "high": 1.362e-05, "low": 1.347e-05, "close": 1.348e-05, "volume": 34170862593.0, "close_time": 1761904799999, "quote_volume": 463148.02874265, "trades": 26362, "taker_buy_base": 13266135716.0, "taker_buy_quote": 179858.62364308 }, { "timestamp": 1761904800000, "datetime": "2025-10-31T10:00:00", "open": 1.348e-05, "high": 1.357e-05, "low": 1.348e-05, "close": 1.351e-05, "volume": 17883691191.0, "close_time": 1761908399999, "quote_volume": 242132.51868853, "trades": 17877, "taker_buy_base": 12452905339.0, "taker_buy_quote": 168644.43543547 }, { "timestamp": 1761908400000, "datetime": "2025-10-31T11:00:00", "open": 1.351e-05, "high": 1.375e-05, "low": 1.347e-05, "close": 1.372e-05, "volume": 47345987493.0, "close_time": 1761911999999, "quote_volume": 644445.24838903, "trades": 27623, "taker_buy_base": 26806445361.0, "taker_buy_quote": 365275.96790634 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 1.372e-05, "high": 1.394e-05, "low": 1.369e-05, "close": 1.372e-05, "volume": 124196352939.0, "close_time": 1761915599999, "quote_volume": 1714691.020628, "trades": 46331, "taker_buy_base": 63669754272.0, "taker_buy_quote": 879052.58127841 }, { "timestamp": 1761915600000, "datetime": "2025-10-31T13:00:00", "open": 1.372e-05, "high": 1.38e-05, "low": 1.356e-05, "close": 1.378e-05, "volume": 74688995996.0, "close_time": 1761919199999, "quote_volume": 1022949.97754382, "trades": 56049, "taker_buy_base": 40148537213.0, "taker_buy_quote": 549929.72993999 }, { "timestamp": 1761919200000, "datetime": "2025-10-31T14:00:00", "open": 1.379e-05, "high": 1.401e-05, "low": 1.372e-05, "close": 1.397e-05, "volume": 114132953968.0, "close_time": 1761922799999, "quote_volume": 1581248.12510348, "trades": 66905, "taker_buy_base": 65077841377.0, "taker_buy_quote": 902094.32213194 }, { "timestamp": 1761922800000, "datetime": "2025-10-31T15:00:00", "open": 1.397e-05, "high": 1.416e-05, "low": 1.39e-05, "close": 1.405e-05, "volume": 123101031484.0, "close_time": 1761926399999, "quote_volume": 1726801.6536765, "trades": 62326, "taker_buy_base": 61905481577.0, "taker_buy_quote": 868337.52195636 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 1.405e-05, "high": 1.412e-05, "low": 1.378e-05, "close": 1.383e-05, "volume": 105492873645.0, "close_time": 1761929999999, "quote_volume": 1475773.69440785, "trades": 78492, "taker_buy_base": 49066014132.0, "taker_buy_quote": 686504.59956657 }, { "timestamp": 1761930000000, "datetime": "2025-10-31T17:00:00", "open": 1.382e-05, "high": 1.404e-05, "low": 1.373e-05, "close": 1.395e-05, "volume": 82980799718.0, "close_time": 1761933599999, "quote_volume": 1151677.81606978, "trades": 86073, "taker_buy_base": 34843874886.0, "taker_buy_quote": 483908.14435252 }, { "timestamp": 1761933600000, "datetime": "2025-10-31T18:00:00", "open": 1.395e-05, "high": 1.408e-05, "low": 1.381e-05, "close": 1.391e-05, "volume": 70272482557.0, "close_time": 1761937199999, "quote_volume": 980941.84594286, "trades": 57832, "taker_buy_base": 37427531882.0, "taker_buy_quote": 522261.64977906 }, { "timestamp": 1761937200000, "datetime": "2025-10-31T19:00:00", "open": 1.391e-05, "high": 1.44e-05, "low": 1.382e-05, "close": 1.436e-05, "volume": 112414580318.0, "close_time": 1761940799999, "quote_volume": 1593699.01891155, "trades": 59651, "taker_buy_base": 58737049471.0, "taker_buy_quote": 833041.60286012 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 1.436e-05, "high": 1.44e-05, "low": 1.409e-05, "close": 1.41e-05, "volume": 64434843460.0, "close_time": 1761944399999, "quote_volume": 921155.26190986, "trades": 40226, "taker_buy_base": 28345591302.0, "taker_buy_quote": 405560.55266405 }, { "timestamp": 1761944400000, "datetime": "2025-10-31T21:00:00", "open": 1.41e-05, "high": 1.415e-05, "low": 1.395e-05, "close": 1.396e-05, "volume": 49048187235.0, "close_time": 1761947999999, "quote_volume": 689812.88406296, "trades": 29011, "taker_buy_base": 25319134604.0, "taker_buy_quote": 356440.61131198 }, { "timestamp": 1761948000000, "datetime": "2025-10-31T22:00:00", "open": 1.396e-05, "high": 1.41e-05, "low": 1.393e-05, "close": 1.403e-05, "volume": 32320780125.0, "close_time": 1761951599999, "quote_volume": 453802.94213984, "trades": 25117, "taker_buy_base": 18178769253.0, "taker_buy_quote": 255200.20681452 }, { "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": 13578030632.0, "close_time": 1761955199999, "quote_volume": 190123.6024722, "trades": 16055, "taker_buy_base": 5229481436.0, "taker_buy_quote": 73268.71432451 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 1.397e-05, "high": 1.404e-05, "low": 1.388e-05, "close": 1.399e-05, "volume": 35123846010.0, "close_time": 1761958799999, "quote_volume": 490297.750503, "trades": 26105, "taker_buy_base": 16333545894.0, "taker_buy_quote": 228084.93016414 }, { "timestamp": 1761958800000, "datetime": "2025-11-01T01:00:00", "open": 1.399e-05, "high": 1.407e-05, "low": 1.388e-05, "close": 1.388e-05, "volume": 26353743471.0, "close_time": 1761962399999, "quote_volume": 368645.6594954, "trades": 20033, "taker_buy_base": 10040418404.0, "taker_buy_quote": 140641.62524313 }, { "timestamp": 1761962400000, "datetime": "2025-11-01T02:00:00", "open": 1.389e-05, "high": 1.401e-05, "low": 1.381e-05, "close": 1.401e-05, "volume": 24062529004.0, "close_time": 1761965999999, "quote_volume": 334429.72137763, "trades": 18972, "taker_buy_base": 12995321437.0, "taker_buy_quote": 180783.52070943 }, { "timestamp": 1761966000000, "datetime": "2025-11-01T03:00:00", "open": 1.401e-05, "high": 1.42e-05, "low": 1.4e-05, "close": 1.416e-05, "volume": 47557644295.0, "close_time": 1761969599999, "quote_volume": 671216.7913633, "trades": 25163, "taker_buy_base": 26560496361.0, "taker_buy_quote": 374899.23144735 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 1.416e-05, "high": 1.424e-05, "low": 1.403e-05, "close": 1.405e-05, "volume": 34222583206.0, "close_time": 1761973199999, "quote_volume": 483263.91353017, "trades": 21616, "taker_buy_base": 11027661260.0, "taker_buy_quote": 155801.2629432 }, { "timestamp": 1761973200000, "datetime": "2025-11-01T05:00:00", "open": 1.405e-05, "high": 1.41e-05, "low": 1.395e-05, "close": 1.395e-05, "volume": 28532223830.0, "close_time": 1761976799999, "quote_volume": 400513.56145826, "trades": 20142, "taker_buy_base": 14442108493.0, "taker_buy_quote": 202854.53375436 }, { "timestamp": 1761976800000, "datetime": "2025-11-01T06:00:00", "open": 1.395e-05, "high": 1.405e-05, "low": 1.392e-05, "close": 1.404e-05, "volume": 16989419189.0, "close_time": 1761980399999, "quote_volume": 237297.25305894, "trades": 15155, "taker_buy_base": 8149264506.0, "taker_buy_quote": 113894.165383 }, { "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": 35757125783.0, "close_time": 1761983999999, "quote_volume": 505454.06342717, "trades": 26349, "taker_buy_base": 16813089581.0, "taker_buy_quote": 237629.49494395 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 1.42e-05, "high": 1.432e-05, "low": 1.415e-05, "close": 1.43e-05, "volume": 45702201111.0, "close_time": 1761987599999, "quote_volume": 649512.4005722, "trades": 29684, "taker_buy_base": 23121336675.0, "taker_buy_quote": 328963.70033046 }, { "timestamp": 1761987600000, "datetime": "2025-11-01T09:00:00", "open": 1.43e-05, "high": 1.435e-05, "low": 1.418e-05, "close": 1.418e-05, "volume": 55671197027.0, "close_time": 1761991199999, "quote_volume": 794062.28962, "trades": 33925, "taker_buy_base": 19593471207.0, "taker_buy_quote": 279421.42062328 }, { "timestamp": 1761991200000, "datetime": "2025-11-01T10:00:00", "open": 1.418e-05, "high": 1.427e-05, "low": 1.415e-05, "close": 1.424e-05, "volume": 33182639079.0, "close_time": 1761994799999, "quote_volume": 471305.55838377, "trades": 21866, "taker_buy_base": 16085750144.0, "taker_buy_quote": 228701.75119416 }, { "timestamp": 1761994800000, "datetime": "2025-11-01T11:00:00", "open": 1.425e-05, "high": 1.434e-05, "low": 1.422e-05, "close": 1.431e-05, "volume": 24807032598.0, "close_time": 1761998399999, "quote_volume": 354417.91313788, "trades": 17111, "taker_buy_base": 10809706692.0, "taker_buy_quote": 154443.2893734 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 1.431e-05, "high": 1.433e-05, "low": 1.423e-05, "close": 1.426e-05, "volume": 16499520181.0, "close_time": 1762001999999, "quote_volume": 235550.15054891, "trades": 18087, "taker_buy_base": 7828824731.0, "taker_buy_quote": 111802.3338866 }, { "timestamp": 1762002000000, "datetime": "2025-11-01T13:00:00", "open": 1.426e-05, "high": 1.431e-05, "low": 1.412e-05, "close": 1.423e-05, "volume": 26627208861.0, "close_time": 1762005599999, "quote_volume": 378536.96427273, "trades": 27600, "taker_buy_base": 13260658323.0, "taker_buy_quote": 188515.27024151 }, { "timestamp": 1762005600000, "datetime": "2025-11-01T14:00:00", "open": 1.424e-05, "high": 1.427e-05, "low": 1.407e-05, "close": 1.412e-05, "volume": 33040018755.0, "close_time": 1762009199999, "quote_volume": 467081.35414551, "trades": 31736, "taker_buy_base": 15382948959.0, "taker_buy_quote": 217495.81016818 }, { "timestamp": 1762009200000, "datetime": "2025-11-01T15:00:00", "open": 1.412e-05, "high": 1.429e-05, "low": 1.411e-05, "close": 1.422e-05, "volume": 37217683410.0, "close_time": 1762012799999, "quote_volume": 528747.95315451, "trades": 39097, "taker_buy_base": 18547319264.0, "taker_buy_quote": 263525.09413849 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 1.422e-05, "high": 1.434e-05, "low": 1.416e-05, "close": 1.429e-05, "volume": 33766285252.0, "close_time": 1762016399999, "quote_volume": 482045.44945006, "trades": 32088, "taker_buy_base": 17262542080.0, "taker_buy_quote": 246510.68175279 }, { "timestamp": 1762016400000, "datetime": "2025-11-01T17:00:00", "open": 1.428e-05, "high": 1.43e-05, "low": 1.423e-05, "close": 1.424e-05, "volume": 28805007291.0, "close_time": 1762019999999, "quote_volume": 410675.81129586, "trades": 26111, "taker_buy_base": 9403314967.0, "taker_buy_quote": 134047.94340724 }, { "timestamp": 1762020000000, "datetime": "2025-11-01T18:00:00", "open": 1.425e-05, "high": 1.428e-05, "low": 1.421e-05, "close": 1.426e-05, "volume": 14477787903.0, "close_time": 1762023599999, "quote_volume": 206301.51870413, "trades": 15011, "taker_buy_base": 6652226854.0, "taker_buy_quote": 94789.70089758 }, { "timestamp": 1762023600000, "datetime": "2025-11-01T19:00:00", "open": 1.425e-05, "high": 1.426e-05, "low": 1.418e-05, "close": 1.424e-05, "volume": 16953009038.0, "close_time": 1762027199999, "quote_volume": 240768.65729303, "trades": 12254, "taker_buy_base": 12776394289.0, "taker_buy_quote": 181444.68787717 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 1.424e-05, "high": 1.439e-05, "low": 1.423e-05, "close": 1.433e-05, "volume": 23806774229.0, "close_time": 1762030799999, "quote_volume": 341197.69688164, "trades": 14511, "taker_buy_base": 9137417419.0, "taker_buy_quote": 130898.49911797 }, { "timestamp": 1762030800000, "datetime": "2025-11-01T21:00:00", "open": 1.433e-05, "high": 1.433e-05, "low": 1.412e-05, "close": 1.414e-05, "volume": 14731208054.0, "close_time": 1762034399999, "quote_volume": 209774.45289292, "trades": 14732, "taker_buy_base": 5165149635.0, "taker_buy_quote": 73629.32619684 }, { "timestamp": 1762034400000, "datetime": "2025-11-01T22:00:00", "open": 1.414e-05, "high": 1.423e-05, "low": 1.411e-05, "close": 1.423e-05, "volume": 18029742161.0, "close_time": 1762037999999, "quote_volume": 255282.92512312, "trades": 15493, "taker_buy_base": 7929521922.0, "taker_buy_quote": 112327.39044263 }, { "timestamp": 1762038000000, "datetime": "2025-11-01T23:00:00", "open": 1.422e-05, "high": 1.425e-05, "low": 1.416e-05, "close": 1.424e-05, "volume": 16800000683.0, "close_time": 1762041599999, "quote_volume": 238667.72800869, "trades": 9594, "taker_buy_base": 11245889619.0, "taker_buy_quote": 159788.00875982 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 1.423e-05, "high": 1.424e-05, "low": 1.412e-05, "close": 1.42e-05, "volume": 20141130258.0, "close_time": 1762045199999, "quote_volume": 285572.14799112, "trades": 15560, "taker_buy_base": 8671926653.0, "taker_buy_quote": 122989.13313147 }, { "timestamp": 1762045200000, "datetime": "2025-11-02T01:00:00", "open": 1.42e-05, "high": 1.427e-05, "low": 1.412e-05, "close": 1.417e-05, "volume": 32703978724.0, "close_time": 1762048799999, "quote_volume": 464382.63846459, "trades": 18109, "taker_buy_base": 18128686278.0, "taker_buy_quote": 257472.81402475 }, { "timestamp": 1762048800000, "datetime": "2025-11-02T02:00:00", "open": 1.416e-05, "high": 1.429e-05, "low": 1.414e-05, "close": 1.423e-05, "volume": 11073596820.0, "close_time": 1762052399999, "quote_volume": 157522.49938155, "trades": 16708, "taker_buy_base": 6990226697.0, "taker_buy_quote": 99451.54411567 }, { "timestamp": 1762052400000, "datetime": "2025-11-02T03:00:00", "open": 1.423e-05, "high": 1.424e-05, "low": 1.408e-05, "close": 1.413e-05, "volume": 21215496351.0, "close_time": 1762055999999, "quote_volume": 299884.44187003, "trades": 15270, "taker_buy_base": 8124362920.0, "taker_buy_quote": 114781.83750346 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 1.413e-05, "high": 1.44e-05, "low": 1.408e-05, "close": 1.438e-05, "volume": 46342116489.0, "close_time": 1762059599999, "quote_volume": 660834.23796356, "trades": 25262, "taker_buy_base": 29020144186.0, "taker_buy_quote": 413849.93458323 }, { "timestamp": 1762059600000, "datetime": "2025-11-02T05:00:00", "open": 1.438e-05, "high": 1.438e-05, "low": 1.417e-05, "close": 1.428e-05, "volume": 69191384884.0, "close_time": 1762063199999, "quote_volume": 986569.03514808, "trades": 25022, "taker_buy_base": 27426808928.0, "taker_buy_quote": 390643.5105236 }, { "timestamp": 1762063200000, "datetime": "2025-11-02T06:00:00", "open": 1.428e-05, "high": 1.433e-05, "low": 1.422e-05, "close": 1.43e-05, "volume": 12874863777.0, "close_time": 1762066799999, "quote_volume": 183639.60107328, "trades": 22218, "taker_buy_base": 5328969230.0, "taker_buy_quote": 76014.67419997 }, { "timestamp": 1762066800000, "datetime": "2025-11-02T07:00:00", "open": 1.43e-05, "high": 1.434e-05, "low": 1.422e-05, "close": 1.432e-05, "volume": 29641898735.0, "close_time": 1762070399999, "quote_volume": 423122.24403389, "trades": 25255, "taker_buy_base": 11410208855.0, "taker_buy_quote": 162958.35160309 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 1.432e-05, "high": 1.435e-05, "low": 1.419e-05, "close": 1.423e-05, "volume": 30121539425.0, "close_time": 1762073999999, "quote_volume": 429550.76188331, "trades": 21981, "taker_buy_base": 17136044065.0, "taker_buy_quote": 244443.94102805 }, { "timestamp": 1762074000000, "datetime": "2025-11-02T09:00:00", "open": 1.424e-05, "high": 1.43e-05, "low": 1.411e-05, "close": 1.412e-05, "volume": 34423972140.0, "close_time": 1762077599999, "quote_volume": 488062.03810809, "trades": 27115, "taker_buy_base": 12123054436.0, "taker_buy_quote": 172002.76054882 }, { "timestamp": 1762077600000, "datetime": "2025-11-02T10:00:00", "open": 1.413e-05, "high": 1.418e-05, "low": 1.401e-05, "close": 1.406e-05, "volume": 46562501462.0, "close_time": 1762081199999, "quote_volume": 655629.93100276, "trades": 31869, "taker_buy_base": 20958338883.0, "taker_buy_quote": 295131.26648587 }, { "timestamp": 1762081200000, "datetime": "2025-11-02T11:00:00", "open": 1.405e-05, "high": 1.427e-05, "low": 1.403e-05, "close": 1.424e-05, "volume": 40040476986.0, "close_time": 1762084799999, "quote_volume": 568814.71514891, "trades": 25651, "taker_buy_base": 25912619659.0, "taker_buy_quote": 368132.05909262 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 1.425e-05, "high": 1.427e-05, "low": 1.415e-05, "close": 1.417e-05, "volume": 23889565373.0, "close_time": 1762088399999, "quote_volume": 339270.42196687, "trades": 20728, "taker_buy_base": 10925840774.0, "taker_buy_quote": 155161.22226894 }, { "timestamp": 1762088400000, "datetime": "2025-11-02T13:00:00", "open": 1.417e-05, "high": 1.418e-05, "low": 1.396e-05, "close": 1.404e-05, "volume": 33121847300.0, "close_time": 1762091999999, "quote_volume": 464928.82475755, "trades": 29434, "taker_buy_base": 16710886027.0, "taker_buy_quote": 234547.38646112 }, { "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": 61153126748.0, "close_time": 1762095599999, "quote_volume": 847642.26022294, "trades": 50573, "taker_buy_base": 21651684753.0, "taker_buy_quote": 300383.70925616 }, { "timestamp": 1762095600000, "datetime": "2025-11-02T15:00:00", "open": 1.38e-05, "high": 1.39e-05, "low": 1.371e-05, "close": 1.375e-05, "volume": 40214574432.0, "close_time": 1762099199999, "quote_volume": 555458.10008778, "trades": 31940, "taker_buy_base": 17651256840.0, "taker_buy_quote": 244018.8445355 }, { "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": 52024864264.0, "close_time": 1762102799999, "quote_volume": 712874.2157702, "trades": 40213, "taker_buy_base": 26314455991.0, "taker_buy_quote": 360990.01585827 }, { "timestamp": 1762102800000, "datetime": "2025-11-02T17:00:00", "open": 1.381e-05, "high": 1.385e-05, "low": 1.372e-05, "close": 1.382e-05, "volume": 22821485614.0, "close_time": 1762106399999, "quote_volume": 314490.35260953, "trades": 21116, "taker_buy_base": 11904525250.0, "taker_buy_quote": 164096.86082913 }, { "timestamp": 1762106400000, "datetime": "2025-11-02T18:00:00", "open": 1.381e-05, "high": 1.384e-05, "low": 1.376e-05, "close": 1.377e-05, "volume": 8263194551.0, "close_time": 1762109999999, "quote_volume": 114077.32179194, "trades": 12972, "taker_buy_base": 3819797722.0, "taker_buy_quote": 52761.59643049 }, { "timestamp": 1762110000000, "datetime": "2025-11-02T19:00:00", "open": 1.377e-05, "high": 1.378e-05, "low": 1.364e-05, "close": 1.374e-05, "volume": 17966367066.0, "close_time": 1762113599999, "quote_volume": 246352.95865938, "trades": 17633, "taker_buy_base": 8413960175.0, "taker_buy_quote": 115379.63402115 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 1.374e-05, "high": 1.375e-05, "low": 1.366e-05, "close": 1.374e-05, "volume": 6428638952.0, "close_time": 1762117199999, "quote_volume": 88156.59144101, "trades": 10131, "taker_buy_base": 2889464692.0, "taker_buy_quote": 39635.55380712 }, { "timestamp": 1762117200000, "datetime": "2025-11-02T21:00:00", "open": 1.375e-05, "high": 1.391e-05, "low": 1.374e-05, "close": 1.384e-05, "volume": 16968875660.0, "close_time": 1762120799999, "quote_volume": 234340.31558279, "trades": 12639, "taker_buy_base": 10524248944.0, "taker_buy_quote": 145348.96939877 }, { "timestamp": 1762120800000, "datetime": "2025-11-02T22:00:00", "open": 1.385e-05, "high": 1.392e-05, "low": 1.378e-05, "close": 1.388e-05, "volume": 32852631755.0, "close_time": 1762124399999, "quote_volume": 454736.04073476, "trades": 15641, "taker_buy_base": 20781446340.0, "taker_buy_quote": 287540.43716719 }, { "timestamp": 1762124400000, "datetime": "2025-11-02T23:00:00", "open": 1.388e-05, "high": 1.438e-05, "low": 1.388e-05, "close": 1.431e-05, "volume": 104863382961.0, "close_time": 1762127999999, "quote_volume": 1490403.3373847, "trades": 54076, "taker_buy_base": 54389630972.0, "taker_buy_quote": 772681.40879455 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 1.43e-05, "high": 1.436e-05, "low": 1.396e-05, "close": 1.397e-05, "volume": 58329528111.0, "close_time": 1762131599999, "quote_volume": 828529.01919806, "trades": 38742, "taker_buy_base": 26672812061.0, "taker_buy_quote": 379032.45231222 }, { "timestamp": 1762131600000, "datetime": "2025-11-03T01:00:00", "open": 1.396e-05, "high": 1.401e-05, "low": 1.377e-05, "close": 1.38e-05, "volume": 40978434019.0, "close_time": 1762135199999, "quote_volume": 569254.70860208, "trades": 51198, "taker_buy_base": 16127172694.0, "taker_buy_quote": 224323.98658078 }, { "timestamp": 1762135200000, "datetime": "2025-11-03T02:00:00", "open": 1.38e-05, "high": 1.383e-05, "low": 1.359e-05, "close": 1.369e-05, "volume": 63737902268.0, "close_time": 1762138799999, "quote_volume": 872751.63120022, "trades": 68059, "taker_buy_base": 29353117414.0, "taker_buy_quote": 401960.10292865 }, { "timestamp": 1762138800000, "datetime": "2025-11-03T03:00:00", "open": 1.369e-05, "high": 1.371e-05, "low": 1.312e-05, "close": 1.315e-05, "volume": 128665130373.0, "close_time": 1762142399999, "quote_volume": 1719981.76603537, "trades": 109105, "taker_buy_base": 61462712065.0, "taker_buy_quote": 822074.29537393 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 1.315e-05, "high": 1.327e-05, "low": 1.304e-05, "close": 1.325e-05, "volume": 94228371976.0, "close_time": 1762145999999, "quote_volume": 1238184.96595886, "trades": 81648, "taker_buy_base": 57204512509.0, "taker_buy_quote": 752068.8712581 }, { "timestamp": 1762146000000, "datetime": "2025-11-03T05:00:00", "open": 1.324e-05, "high": 1.334e-05, "low": 1.302e-05, "close": 1.305e-05, "volume": 118039874686.0, "close_time": 1762149599999, "quote_volume": 1555481.49902219, "trades": 38177, "taker_buy_base": 62650212833.0, "taker_buy_quote": 826807.59326123 }, { "timestamp": 1762149600000, "datetime": "2025-11-03T06:00:00", "open": 1.304e-05, "high": 1.307e-05, "low": 1.28e-05, "close": 1.293e-05, "volume": 94736451034.0, "close_time": 1762153199999, "quote_volume": 1226278.10640037, "trades": 57211, "taker_buy_base": 51822587045.0, "taker_buy_quote": 671174.10150739 }, { "timestamp": 1762153200000, "datetime": "2025-11-03T07:00:00", "open": 1.293e-05, "high": 1.314e-05, "low": 1.287e-05, "close": 1.305e-05, "volume": 60062326764.0, "close_time": 1762156799999, "quote_volume": 781234.43106893, "trades": 43792, "taker_buy_base": 37015928654.0, "taker_buy_quote": 481415.21307066 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 1.305e-05, "high": 1.315e-05, "low": 1.295e-05, "close": 1.31e-05, "volume": 63449523833.0, "close_time": 1762160399999, "quote_volume": 827041.54279279, "trades": 42701, "taker_buy_base": 26980161444.0, "taker_buy_quote": 351970.58967249 }, { "timestamp": 1762160400000, "datetime": "2025-11-03T09:00:00", "open": 1.31e-05, "high": 1.332e-05, "low": 1.301e-05, "close": 1.302e-05, "volume": 86024019971.0, "close_time": 1762163999999, "quote_volume": 1130921.18241204, "trades": 46093, "taker_buy_base": 40425851564.0, "taker_buy_quote": 532950.11144781 }, { "timestamp": 1762164000000, "datetime": "2025-11-03T10:00:00", "open": 1.302e-05, "high": 1.309e-05, "low": 1.287e-05, "close": 1.292e-05, "volume": 65345299878.0, "close_time": 1762167599999, "quote_volume": 847717.59335539, "trades": 45229, "taker_buy_base": 31244570945.0, "taker_buy_quote": 405693.11391576 }, { "timestamp": 1762167600000, "datetime": "2025-11-03T11:00:00", "open": 1.292e-05, "high": 1.314e-05, "low": 1.292e-05, "close": 1.304e-05, "volume": 89292290296.0, "close_time": 1762171199999, "quote_volume": 1165534.52764643, "trades": 47724, "taker_buy_base": 37267161456.0, "taker_buy_quote": 486687.81878661 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 1.304e-05, "high": 1.315e-05, "low": 1.296e-05, "close": 1.298e-05, "volume": 64223756058.0, "close_time": 1762174799999, "quote_volume": 838590.90245513, "trades": 36899, "taker_buy_base": 32782776063.0, "taker_buy_quote": 428649.66828979 }, { "timestamp": 1762174800000, "datetime": "2025-11-03T13:00:00", "open": 1.298e-05, "high": 1.31e-05, "low": 1.289e-05, "close": 1.298e-05, "volume": 63524027718.0, "close_time": 1762178399999, "quote_volume": 824283.97555113, "trades": 37733, "taker_buy_base": 34046555426.0, "taker_buy_quote": 441920.05291636 }, { "timestamp": 1762178400000, "datetime": "2025-11-03T14:00:00", "open": 1.299e-05, "high": 1.314e-05, "low": 1.289e-05, "close": 1.304e-05, "volume": 69726399683.0, "close_time": 1762181999999, "quote_volume": 906233.79372921, "trades": 73125, "taker_buy_base": 39159385407.0, "taker_buy_quote": 509109.25108457 }, { "timestamp": 1762182000000, "datetime": "2025-11-03T15:00:00", "open": 1.304e-05, "high": 1.307e-05, "low": 1.18e-05, "close": 1.206e-05, "volume": 649818205051.0, "close_time": 1762185599999, "quote_volume": 7990860.90933202, "trades": 203661, "taker_buy_base": 318487071089.0, "taker_buy_quote": 3912159.73701663 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 1.207e-05, "high": 1.241e-05, "low": 1.196e-05, "close": 1.234e-05, "volume": 168641989258.0, "close_time": 1762189199999, "quote_volume": 2062173.58296239, "trades": 119494, "taker_buy_base": 102259765847.0, "taker_buy_quote": 1251066.84772313 }, { "timestamp": 1762189200000, "datetime": "2025-11-03T17:00:00", "open": 1.233e-05, "high": 1.262e-05, "low": 1.23e-05, "close": 1.251e-05, "volume": 110112270158.0, "close_time": 1762192799999, "quote_volume": 1371616.33466838, "trades": 72336, "taker_buy_base": 62622284844.0, "taker_buy_quote": 780196.35117536 }, { "timestamp": 1762192800000, "datetime": "2025-11-03T18:00:00", "open": 1.251e-05, "high": 1.251e-05, "low": 1.218e-05, "close": 1.218e-05, "volume": 64217280566.0, "close_time": 1762196399999, "quote_volume": 790828.84606601, "trades": 47434, "taker_buy_base": 28723605398.0, "taker_buy_quote": 353529.77452282 }, { "timestamp": 1762196400000, "datetime": "2025-11-03T19:00:00", "open": 1.219e-05, "high": 1.222e-05, "low": 1.203e-05, "close": 1.204e-05, "volume": 74477316400.0, "close_time": 1762199999999, "quote_volume": 903402.41219296, "trades": 59631, "taker_buy_base": 35667970697.0, "taker_buy_quote": 432806.07340256 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 1.204e-05, "high": 1.207e-05, "low": 1.177e-05, "close": 1.183e-05, "volume": 111541846420.0, "close_time": 1762203599999, "quote_volume": 1329660.14266777, "trades": 72225, "taker_buy_base": 55545480583.0, "taker_buy_quote": 662592.2266281 }, { "timestamp": 1762203600000, "datetime": "2025-11-03T21:00:00", "open": 1.184e-05, "high": 1.2e-05, "low": 1.17e-05, "close": 1.192e-05, "volume": 111927980431.0, "close_time": 1762207199999, "quote_volume": 1327291.28362197, "trades": 79414, "taker_buy_base": 60652551534.0, "taker_buy_quote": 719694.95222203 }, { "timestamp": 1762207200000, "datetime": "2025-11-03T22:00:00", "open": 1.192e-05, "high": 1.197e-05, "low": 1.177e-05, "close": 1.188e-05, "volume": 113024926320.0, "close_time": 1762210799999, "quote_volume": 1341331.34303537, "trades": 53826, "taker_buy_base": 57527582363.0, "taker_buy_quote": 681723.59409923 }, { "timestamp": 1762210800000, "datetime": "2025-11-03T23:00:00", "open": 1.188e-05, "high": 1.198e-05, "low": 1.177e-05, "close": 1.195e-05, "volume": 50257121433.0, "close_time": 1762214399999, "quote_volume": 597856.40274357, "trades": 28306, "taker_buy_base": 27407869945.0, "taker_buy_quote": 326197.93518081 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 1.195e-05, "high": 1.23e-05, "low": 1.186e-05, "close": 1.221e-05, "volume": 99996175933.0, "close_time": 1762217999999, "quote_volume": 1208536.51702505, "trades": 57223, "taker_buy_base": 52269326446.0, "taker_buy_quote": 630347.95752812 }, { "timestamp": 1762218000000, "datetime": "2025-11-04T01:00:00", "open": 1.222e-05, "high": 1.238e-05, "low": 1.212e-05, "close": 1.231e-05, "volume": 137386602435.0, "close_time": 1762221599999, "quote_volume": 1686289.71820687, "trades": 55318, "taker_buy_base": 81857131770.0, "taker_buy_quote": 1005117.29936908 }, { "timestamp": 1762221600000, "datetime": "2025-11-04T02:00:00", "open": 1.23e-05, "high": 1.235e-05, "low": 1.221e-05, "close": 1.222e-05, "volume": 47761421078.0, "close_time": 1762225199999, "quote_volume": 586721.48087403, "trades": 36833, "taker_buy_base": 20490477244.0, "taker_buy_quote": 251797.32794428 }, { "timestamp": 1762225200000, "datetime": "2025-11-04T03:00:00", "open": 1.222e-05, "high": 1.233e-05, "low": 1.218e-05, "close": 1.223e-05, "volume": 30266720342.0, "close_time": 1762228799999, "quote_volume": 371174.25040571, "trades": 34097, "taker_buy_base": 17754856988.0, "taker_buy_quote": 217770.88017351 }, { "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": 47284355294.0, "close_time": 1762232399999, "quote_volume": 578102.94138882, "trades": 40347, "taker_buy_base": 20924464769.0, "taker_buy_quote": 255847.45283248 }, { "timestamp": 1762232400000, "datetime": "2025-11-04T05:00:00", "open": 1.212e-05, "high": 1.217e-05, "low": 1.146e-05, "close": 1.151e-05, "volume": 299868715718.0, "close_time": 1762235999999, "quote_volume": 3516996.27526213, "trades": 124771, "taker_buy_base": 142374139440.0, "taker_buy_quote": 1671559.45353431 }, { "timestamp": 1762236000000, "datetime": "2025-11-04T06:00:00", "open": 1.151e-05, "high": 1.203e-05, "low": 1.15e-05, "close": 1.168e-05, "volume": 155737895471.0, "close_time": 1762239599999, "quote_volume": 1826753.41219252, "trades": 93154, "taker_buy_base": 81918226207.0, "taker_buy_quote": 962922.85666078 }, { "timestamp": 1762239600000, "datetime": "2025-11-04T07:00:00", "open": 1.167e-05, "high": 1.169e-05, "low": 1.141e-05, "close": 1.152e-05, "volume": 131995927861.0, "close_time": 1762243199999, "quote_volume": 1524941.438594, "trades": 70436, "taker_buy_base": 65976758455.0, "taker_buy_quote": 762326.96019523 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 1.152e-05, "high": 1.189e-05, "low": 1.146e-05, "close": 1.173e-05, "volume": 107828660550.0, "close_time": 1762246799999, "quote_volume": 1257657.28150631, "trades": 85449, "taker_buy_base": 60022472628.0, "taker_buy_quote": 700323.67991521 }, { "timestamp": 1762246800000, "datetime": "2025-11-04T09:00:00", "open": 1.173e-05, "high": 1.19e-05, "low": 1.17e-05, "close": 1.185e-05, "volume": 67129427840.0, "close_time": 1762250399999, "quote_volume": 792325.12191253, "trades": 54917, "taker_buy_base": 33384770933.0, "taker_buy_quote": 394282.90777411 }, { "timestamp": 1762250400000, "datetime": "2025-11-04T10:00:00", "open": 1.185e-05, "high": 1.187e-05, "low": 1.173e-05, "close": 1.181e-05, "volume": 46497788885.0, "close_time": 1762253999999, "quote_volume": 548572.73661606, "trades": 44689, "taker_buy_base": 26211730321.0, "taker_buy_quote": 309449.26978855 }, { "timestamp": 1762254000000, "datetime": "2025-11-04T11:00:00", "open": 1.182e-05, "high": 1.194e-05, "low": 1.179e-05, "close": 1.185e-05, "volume": 42507440745.0, "close_time": 1762257599999, "quote_volume": 503603.87395427, "trades": 33749, "taker_buy_base": 24118265560.0, "taker_buy_quote": 285885.06730651 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 1.184e-05, "high": 1.188e-05, "low": 1.171e-05, "close": 1.173e-05, "volume": 40297829344.0, "close_time": 1762261199999, "quote_volume": 475096.58085734, "trades": 31441, "taker_buy_base": 18048428977.0, "taker_buy_quote": 212663.62285056 }, { "timestamp": 1762261200000, "datetime": "2025-11-04T13:00:00", "open": 1.173e-05, "high": 1.179e-05, "low": 1.161e-05, "close": 1.17e-05, "volume": 50154349156.0, "close_time": 1762264799999, "quote_volume": 587401.77773213, "trades": 41075, "taker_buy_base": 24073787671.0, "taker_buy_quote": 282037.96216759 }, { "timestamp": 1762264800000, "datetime": "2025-11-04T14:00:00", "open": 1.17e-05, "high": 1.213e-05, "low": 1.158e-05, "close": 1.203e-05, "volume": 143709312251.0, "close_time": 1762268399999, "quote_volume": 1700105.76763334, "trades": 115292, "taker_buy_base": 76394471723.0, "taker_buy_quote": 904765.19023002 }, { "timestamp": 1762268400000, "datetime": "2025-11-04T15:00:00", "open": 1.203e-05, "high": 1.212e-05, "low": 1.17e-05, "close": 1.179e-05, "volume": 114308300136.0, "close_time": 1762271999999, "quote_volume": 1367239.14227222, "trades": 92370, "taker_buy_base": 55826886354.0, "taker_buy_quote": 667916.88408031 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 1.18e-05, "high": 1.189e-05, "low": 1.154e-05, "close": 1.158e-05, "volume": 113602674515.0, "close_time": 1762275599999, "quote_volume": 1330504.45534086, "trades": 100320, "taker_buy_base": 54839010877.0, "taker_buy_quote": 642600.6511397 }, { "timestamp": 1762275600000, "datetime": "2025-11-04T17:00:00", "open": 1.158e-05, "high": 1.182e-05, "low": 1.124e-05, "close": 1.174e-05, "volume": 271661702469.0, "close_time": 1762279199999, "quote_volume": 3129321.28497287, "trades": 163427, "taker_buy_base": 137519340417.0, "taker_buy_quote": 1586091.36396121 }, { "timestamp": 1762279200000, "datetime": "2025-11-04T18:00:00", "open": 1.174e-05, "high": 1.177e-05, "low": 1.139e-05, "close": 1.168e-05, "volume": 205269070642.0, "close_time": 1762282799999, "quote_volume": 2379044.73919466, "trades": 166743, "taker_buy_base": 95399585729.0, "taker_buy_quote": 1106099.90605041 }, { "timestamp": 1762282800000, "datetime": "2025-11-04T19:00:00", "open": 1.168e-05, "high": 1.179e-05, "low": 1.144e-05, "close": 1.145e-05, "volume": 110841807207.0, "close_time": 1762286399999, "quote_volume": 1285029.7949489, "trades": 122605, "taker_buy_base": 63505114642.0, "taker_buy_quote": 736535.92805356 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 1.145e-05, "high": 1.163e-05, "low": 1.086e-05, "close": 1.142e-05, "volume": 307586785787.0, "close_time": 1762289999999, "quote_volume": 3447803.25419031, "trades": 199066, "taker_buy_base": 152508985895.0, "taker_buy_quote": 1710858.06043018 }, { "timestamp": 1762290000000, "datetime": "2025-11-04T21:00:00", "open": 1.143e-05, "high": 1.148e-05, "low": 1.073e-05, "close": 1.136e-05, "volume": 313756918667.0, "close_time": 1762293599999, "quote_volume": 3470222.9084981, "trades": 127835, "taker_buy_base": 161162725421.0, "taker_buy_quote": 1784183.90029181 }, { "timestamp": 1762293600000, "datetime": "2025-11-04T22:00:00", "open": 1.136e-05, "high": 1.166e-05, "low": 1.126e-05, "close": 1.151e-05, "volume": 142903827601.0, "close_time": 1762297199999, "quote_volume": 1640511.46221471, "trades": 59292, "taker_buy_base": 76658061184.0, "taker_buy_quote": 879924.26213735 }, { "timestamp": 1762297200000, "datetime": "2025-11-04T23:00:00", "open": 1.151e-05, "high": 1.162e-05, "low": 1.142e-05, "close": 1.148e-05, "volume": 97915961178.0, "close_time": 1762300799999, "quote_volume": 1128299.46723776, "trades": 34605, "taker_buy_base": 54847060589.0, "taker_buy_quote": 632205.19069986 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 1.148e-05, "high": 1.153e-05, "low": 1.123e-05, "close": 1.135e-05, "volume": 84137194503.0, "close_time": 1762304399999, "quote_volume": 954921.22968493, "trades": 37682, "taker_buy_base": 42790644660.0, "taker_buy_quote": 485773.50780143 }, { "timestamp": 1762304400000, "datetime": "2025-11-05T01:00:00", "open": 1.135e-05, "high": 1.139e-05, "low": 1.085e-05, "close": 1.132e-05, "volume": 180304087246.0, "close_time": 1762307999999, "quote_volume": 1997760.87587811, "trades": 104872, "taker_buy_base": 91017558735.0, "taker_buy_quote": 1008274.03128809 }, { "timestamp": 1762308000000, "datetime": "2025-11-05T02:00:00", "open": 1.132e-05, "high": 1.178e-05, "low": 1.132e-05, "close": 1.176e-05, "volume": 167968503431.0, "close_time": 1762311599999, "quote_volume": 1939235.1687731, "trades": 91498, "taker_buy_base": 89731730877.0, "taker_buy_quote": 1036271.62786233 }, { "timestamp": 1762311600000, "datetime": "2025-11-05T03:00:00", "open": 1.176e-05, "high": 1.192e-05, "low": 1.172e-05, "close": 1.189e-05, "volume": 89552687433.0, "close_time": 1762315199999, "quote_volume": 1058326.38847832, "trades": 50726, "taker_buy_base": 37388439031.0, "taker_buy_quote": 442495.03918335 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 1.188e-05, "high": 1.195e-05, "low": 1.181e-05, "close": 1.189e-05, "volume": 57795552471.0, "close_time": 1762318799999, "quote_volume": 686325.21373661, "trades": 33416, "taker_buy_base": 23501363828.0, "taker_buy_quote": 279206.50625355 }, { "timestamp": 1762318800000, "datetime": "2025-11-05T05:00:00", "open": 1.19e-05, "high": 1.203e-05, "low": 1.183e-05, "close": 1.186e-05, "volume": 61740271971.0, "close_time": 1762322399999, "quote_volume": 737078.72586562, "trades": 28925, "taker_buy_base": 38804011070.0, "taker_buy_quote": 463635.81887858 }, { "timestamp": 1762322400000, "datetime": "2025-11-05T06:00:00", "open": 1.186e-05, "high": 1.194e-05, "low": 1.183e-05, "close": 1.194e-05, "volume": 32993671237.0, "close_time": 1762325999999, "quote_volume": 392171.00311111, "trades": 25590, "taker_buy_base": 15328973913.0, "taker_buy_quote": 182305.18609493 }, { "timestamp": 1762326000000, "datetime": "2025-11-05T07:00:00", "open": 1.194e-05, "high": 1.194e-05, "low": 1.181e-05, "close": 1.186e-05, "volume": 31983617692.0, "close_time": 1762329599999, "quote_volume": 379377.74492576, "trades": 20772, "taker_buy_base": 16082012759.0, "taker_buy_quote": 190799.67901203 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 1.185e-05, "high": 1.185e-05, "low": 1.16e-05, "close": 1.169e-05, "volume": 55681299326.0, "close_time": 1762333199999, "quote_volume": 651732.86432103, "trades": 35468, "taker_buy_base": 26618170362.0, "taker_buy_quote": 311203.66681889 }, { "timestamp": 1762333200000, "datetime": "2025-11-05T09:00:00", "open": 1.168e-05, "high": 1.185e-05, "low": 1.164e-05, "close": 1.181e-05, "volume": 43542957394.0, "close_time": 1762336799999, "quote_volume": 513092.4247367, "trades": 29902, "taker_buy_base": 19246326208.0, "taker_buy_quote": 226882.67861188 }, { "timestamp": 1762336800000, "datetime": "2025-11-05T10:00:00", "open": 1.181e-05, "high": 1.186e-05, "low": 1.167e-05, "close": 1.169e-05, "volume": 45937587137.0, "close_time": 1762340399999, "quote_volume": 541830.36332523, "trades": 23015, "taker_buy_base": 22023728875.0, "taker_buy_quote": 259916.60717643 }, { "timestamp": 1762340400000, "datetime": "2025-11-05T11:00:00", "open": 1.169e-05, "high": 1.197e-05, "low": 1.168e-05, "close": 1.197e-05, "volume": 41820880986.0, "close_time": 1762343999999, "quote_volume": 496054.24209584, "trades": 23577, "taker_buy_base": 22421802441.0, "taker_buy_quote": 266251.06670511 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 1.197e-05, "high": 1.217e-05, "low": 1.195e-05, "close": 1.209e-05, "volume": 79208319730.0, "close_time": 1762347599999, "quote_volume": 955411.38723028, "trades": 30858, "taker_buy_base": 45252367545.0, "taker_buy_quote": 545972.05167341 }, { "timestamp": 1762347600000, "datetime": "2025-11-05T13:00:00", "open": 1.209e-05, "high": 1.218e-05, "low": 1.198e-05, "close": 1.211e-05, "volume": 57033940657.0, "close_time": 1762351199999, "quote_volume": 689222.0487958, "trades": 24993, "taker_buy_base": 31752594146.0, "taker_buy_quote": 383849.66551749 }, { "timestamp": 1762351200000, "datetime": "2025-11-05T14:00:00", "open": 1.211e-05, "high": 1.221e-05, "low": 1.197e-05, "close": 1.209e-05, "volume": 72530068403.0, "close_time": 1762354799999, "quote_volume": 877074.48416751, "trades": 43196, "taker_buy_base": 37218056298.0, "taker_buy_quote": 450174.33329655 }, { "timestamp": 1762354800000, "datetime": "2025-11-05T15:00:00", "open": 1.21e-05, "high": 1.224e-05, "low": 1.205e-05, "close": 1.221e-05, "volume": 93631034126.0, "close_time": 1762358399999, "quote_volume": 1138451.10355379, "trades": 46748, "taker_buy_base": 50037874914.0, "taker_buy_quote": 608377.22120464 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 1.221e-05, "high": 1.222e-05, "low": 1.199e-05, "close": 1.221e-05, "volume": 58968834811.0, "close_time": 1762361999999, "quote_volume": 714549.75093771, "trades": 29548, "taker_buy_base": 28131039851.0, "taker_buy_quote": 341005.35506788 }, { "timestamp": 1762362000000, "datetime": "2025-11-05T17:00:00", "open": 1.221e-05, "high": 1.23e-05, "low": 1.216e-05, "close": 1.226e-05, "volume": 25906508201.0, "close_time": 1762365599999, "quote_volume": 317008.48483435, "trades": 10217, "taker_buy_base": 16527240365.0, "taker_buy_quote": 202294.85689614 }, { "timestamp": 1762365600000, "datetime": "2025-11-05T18:00:00", "open": 1.225e-05, "high": 1.233e-05, "low": 1.219e-05, "close": 1.224e-05, "volume": 31975007643.0, "close_time": 1762369199999, "quote_volume": 391868.65528103, "trades": 17436, "taker_buy_base": 18716428119.0, "taker_buy_quote": 229466.56429015 }, { "timestamp": 1762369200000, "datetime": "2025-11-05T19:00:00", "open": 1.224e-05, "high": 1.237e-05, "low": 1.221e-05, "close": 1.229e-05, "volume": 34499350119.0, "close_time": 1762372799999, "quote_volume": 424154.60381074, "trades": 17380, "taker_buy_base": 20829234977.0, "taker_buy_quote": 256076.00734518 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 1.229e-05, "high": 1.236e-05, "low": 1.226e-05, "close": 1.228e-05, "volume": 40877852608.0, "close_time": 1762376399999, "quote_volume": 502901.63629902, "trades": 19953, "taker_buy_base": 21999190518.0, "taker_buy_quote": 270694.4880259 }, { "timestamp": 1762376400000, "datetime": "2025-11-05T21:00:00", "open": 1.228e-05, "high": 1.237e-05, "low": 1.222e-05, "close": 1.229e-05, "volume": 37583461914.0, "close_time": 1762379999999, "quote_volume": 462331.78171646, "trades": 22646, "taker_buy_base": 25442943930.0, "taker_buy_quote": 313048.40754355 }, { "timestamp": 1762380000000, "datetime": "2025-11-05T22:00:00", "open": 1.229e-05, "high": 1.233e-05, "low": 1.225e-05, "close": 1.233e-05, "volume": 35984922710.0, "close_time": 1762383599999, "quote_volume": 442232.89270011, "trades": 12202, "taker_buy_base": 15902199631.0, "taker_buy_quote": 195470.36921658 }, { "timestamp": 1762383600000, "datetime": "2025-11-05T23:00:00", "open": 1.233e-05, "high": 1.235e-05, "low": 1.225e-05, "close": 1.226e-05, "volume": 35517156124.0, "close_time": 1762387199999, "quote_volume": 436016.99755367, "trades": 14497, "taker_buy_base": 12868538949.0, "taker_buy_quote": 158061.80949748 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 1.226e-05, "high": 1.234e-05, "low": 1.223e-05, "close": 1.228e-05, "volume": 56142957972.0, "close_time": 1762390799999, "quote_volume": 688922.04787736, "trades": 19130, "taker_buy_base": 30925431376.0, "taker_buy_quote": 379548.45880289 }, { "timestamp": 1762390800000, "datetime": "2025-11-06T01:00:00", "open": 1.227e-05, "high": 1.23e-05, "low": 1.216e-05, "close": 1.23e-05, "volume": 95643603906.0, "close_time": 1762394399999, "quote_volume": 1168103.44771888, "trades": 26616, "taker_buy_base": 39084053383.0, "taker_buy_quote": 477511.75827992 }, { "timestamp": 1762394400000, "datetime": "2025-11-06T02:00:00", "open": 1.23e-05, "high": 1.247e-05, "low": 1.217e-05, "close": 1.243e-05, "volume": 72069531531.0, "close_time": 1762397999999, "quote_volume": 889439.99398731, "trades": 28050, "taker_buy_base": 34325836934.0, "taker_buy_quote": 424106.36446831 }, { "timestamp": 1762398000000, "datetime": "2025-11-06T03:00:00", "open": 1.243e-05, "high": 1.254e-05, "low": 1.239e-05, "close": 1.252e-05, "volume": 45639744545.0, "close_time": 1762401599999, "quote_volume": 569201.24204058, "trades": 24382, "taker_buy_base": 22642865844.0, "taker_buy_quote": 282245.66426172 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 1.251e-05, "high": 1.254e-05, "low": 1.243e-05, "close": 1.248e-05, "volume": 38142309435.0, "close_time": 1762405199999, "quote_volume": 476233.20849489, "trades": 20564, "taker_buy_base": 21358714472.0, "taker_buy_quote": 266684.75280431 }, { "timestamp": 1762405200000, "datetime": "2025-11-06T05:00:00", "open": 1.248e-05, "high": 1.249e-05, "low": 1.221e-05, "close": 1.227e-05, "volume": 60637523519.0, "close_time": 1762408799999, "quote_volume": 745351.82715059, "trades": 29343, "taker_buy_base": 21965130164.0, "taker_buy_quote": 269812.94336116 }, { "timestamp": 1762408800000, "datetime": "2025-11-06T06:00:00", "open": 1.227e-05, "high": 1.239e-05, "low": 1.227e-05, "close": 1.232e-05, "volume": 32088290693.0, "close_time": 1762412399999, "quote_volume": 395773.1210305, "trades": 11506, "taker_buy_base": 15269958665.0, "taker_buy_quote": 188378.13409797 }, { "timestamp": 1762412400000, "datetime": "2025-11-06T07:00:00", "open": 1.231e-05, "high": 1.245e-05, "low": 1.225e-05, "close": 1.227e-05, "volume": 67419090781.0, "close_time": 1762415999999, "quote_volume": 832094.33630519, "trades": 30949, "taker_buy_base": 35002027359.0, "taker_buy_quote": 431929.69884873 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 1.226e-05, "high": 1.228e-05, "low": 1.216e-05, "close": 1.218e-05, "volume": 32175603656.0, "close_time": 1762419599999, "quote_volume": 393071.70674458, "trades": 29213, "taker_buy_base": 15352037339.0, "taker_buy_quote": 187644.24183975 }, { "timestamp": 1762419600000, "datetime": "2025-11-06T09:00:00", "open": 1.218e-05, "high": 1.224e-05, "low": 1.204e-05, "close": 1.204e-05, "volume": 52588084747.0, "close_time": 1762423199999, "quote_volume": 639037.8468659, "trades": 29324, "taker_buy_base": 18888393195.0, "taker_buy_quote": 229614.17576873 }, { "timestamp": 1762423200000, "datetime": "2025-11-06T10:00:00", "open": 1.204e-05, "high": 1.211e-05, "low": 1.196e-05, "close": 1.201e-05, "volume": 61874309878.0, "close_time": 1762426799999, "quote_volume": 744721.50562737, "trades": 28077, "taker_buy_base": 27732857911.0, "taker_buy_quote": 333854.33715221 }, { "timestamp": 1762426800000, "datetime": "2025-11-06T11:00:00", "open": 1.201e-05, "high": 1.209e-05, "low": 1.192e-05, "close": 1.203e-05, "volume": 37270933637.0, "close_time": 1762430399999, "quote_volume": 447227.74810178, "trades": 19176, "taker_buy_base": 22724357813.0, "taker_buy_quote": 272589.81209948 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 1.204e-05, "high": 1.206e-05, "low": 1.189e-05, "close": 1.193e-05, "volume": 42196195865.0, "close_time": 1762433999999, "quote_volume": 504685.96803628, "trades": 21004, "taker_buy_base": 17421493181.0, "taker_buy_quote": 208441.2977016 }, { "timestamp": 1762434000000, "datetime": "2025-11-06T13:00:00", "open": 1.193e-05, "high": 1.22e-05, "low": 1.192e-05, "close": 1.209e-05, "volume": 42665013114.0, "close_time": 1762437599999, "quote_volume": 516210.95704438, "trades": 33507, "taker_buy_base": 21661943902.0, "taker_buy_quote": 262196.6711512 }, { "timestamp": 1762437600000, "datetime": "2025-11-06T14:00:00", "open": 1.209e-05, "high": 1.214e-05, "low": 1.177e-05, "close": 1.18e-05, "volume": 100385845386.0, "close_time": 1762441199999, "quote_volume": 1193409.62062762, "trades": 61681, "taker_buy_base": 40661933419.0, "taker_buy_quote": 483556.9095579 }, { "timestamp": 1762441200000, "datetime": "2025-11-06T15:00:00", "open": 1.18e-05, "high": 1.202e-05, "low": 1.165e-05, "close": 1.173e-05, "volume": 148001219356.0, "close_time": 1762444799999, "quote_volume": 1744164.6402104, "trades": 94577, "taker_buy_base": 73947307141.0, "taker_buy_quote": 871366.25919495 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 1.174e-05, "high": 1.183e-05, "low": 1.15e-05, "close": 1.17e-05, "volume": 148875159463.0, "close_time": 1762448399999, "quote_volume": 1734292.41215477, "trades": 73063, "taker_buy_base": 67427354905.0, "taker_buy_quote": 786203.99550845 }, { "timestamp": 1762448400000, "datetime": "2025-11-06T17:00:00", "open": 1.17e-05, "high": 1.194e-05, "low": 1.167e-05, "close": 1.193e-05, "volume": 86892865741.0, "close_time": 1762451999999, "quote_volume": 1023374.15431415, "trades": 56315, "taker_buy_base": 50124450517.0, "taker_buy_quote": 590279.98776346 }, { "timestamp": 1762452000000, "datetime": "2025-11-06T18:00:00", "open": 1.192e-05, "high": 1.205e-05, "low": 1.171e-05, "close": 1.196e-05, "volume": 57043266636.0, "close_time": 1762455599999, "quote_volume": 677651.69039975, "trades": 52020, "taker_buy_base": 26641346374.0, "taker_buy_quote": 316892.5277187 }, { "timestamp": 1762455600000, "datetime": "2025-11-06T19:00:00", "open": 1.195e-05, "high": 1.199e-05, "low": 1.183e-05, "close": 1.194e-05, "volume": 34359987934.0, "close_time": 1762459199999, "quote_volume": 409839.29206744, "trades": 46036, "taker_buy_base": 16140919651.0, "taker_buy_quote": 192561.72259761 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 1.195e-05, "high": 1.205e-05, "low": 1.18e-05, "close": 1.187e-05, "volume": 50620743271.0, "close_time": 1762462799999, "quote_volume": 604254.53760078, "trades": 52891, "taker_buy_base": 30742930143.0, "taker_buy_quote": 367198.37843851 }, { "timestamp": 1762462800000, "datetime": "2025-11-06T21:00:00", "open": 1.188e-05, "high": 1.211e-05, "low": 1.184e-05, "close": 1.205e-05, "volume": 29475357911.0, "close_time": 1762466399999, "quote_volume": 352964.91322543, "trades": 34323, "taker_buy_base": 17314462083.0, "taker_buy_quote": 207409.58408649 }, { "timestamp": 1762466400000, "datetime": "2025-11-06T22:00:00", "open": 1.205e-05, "high": 1.21e-05, "low": 1.19e-05, "close": 1.201e-05, "volume": 25145988005.0, "close_time": 1762469999999, "quote_volume": 301696.09358125, "trades": 19226, "taker_buy_base": 13498186764.0, "taker_buy_quote": 161906.40444422 }, { "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": 30235158771.0, "close_time": 1762473599999, "quote_volume": 360586.30371036, "trades": 19966, "taker_buy_base": 13453512543.0, "taker_buy_quote": 160478.14926807 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 1.199e-05, "high": 1.216e-05, "low": 1.198e-05, "close": 1.214e-05, "volume": 42353789150.0, "close_time": 1762477199999, "quote_volume": 512380.18879406, "trades": 46556, "taker_buy_base": 19653060533.0, "taker_buy_quote": 237795.15380005 }, { "timestamp": 1762477200000, "datetime": "2025-11-07T01:00:00", "open": 1.214e-05, "high": 1.227e-05, "low": 1.197e-05, "close": 1.218e-05, "volume": 72690781944.0, "close_time": 1762480799999, "quote_volume": 879010.04660547, "trades": 54634, "taker_buy_base": 38059485750.0, "taker_buy_quote": 460217.71050118 }, { "timestamp": 1762480800000, "datetime": "2025-11-07T02:00:00", "open": 1.218e-05, "high": 1.224e-05, "low": 1.205e-05, "close": 1.223e-05, "volume": 40856791310.0, "close_time": 1762484399999, "quote_volume": 496581.0080416, "trades": 40655, "taker_buy_base": 21016144991.0, "taker_buy_quote": 255598.66797768 }, { "timestamp": 1762484400000, "datetime": "2025-11-07T03:00:00", "open": 1.223e-05, "high": 1.23e-05, "low": 1.213e-05, "close": 1.215e-05, "volume": 40323688919.0, "close_time": 1762487999999, "quote_volume": 493615.46959215, "trades": 25968, "taker_buy_base": 14972549656.0, "taker_buy_quote": 183300.31793955 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 1.215e-05, "high": 1.218e-05, "low": 1.208e-05, "close": 1.217e-05, "volume": 26171994905.0, "close_time": 1762491599999, "quote_volume": 317513.66766842, "trades": 22193, "taker_buy_base": 13286466609.0, "taker_buy_quote": 161256.8872745 }, { "timestamp": 1762491600000, "datetime": "2025-11-07T05:00:00", "open": 1.217e-05, "high": 1.234e-05, "low": 1.216e-05, "close": 1.231e-05, "volume": 49131531036.0, "close_time": 1762495199999, "quote_volume": 603727.89427231, "trades": 32335, "taker_buy_base": 21823097180.0, "taker_buy_quote": 268088.8816989 }, { "timestamp": 1762495200000, "datetime": "2025-11-07T06:00:00", "open": 1.231e-05, "high": 1.232e-05, "low": 1.224e-05, "close": 1.227e-05, "volume": 34633712439.0, "close_time": 1762498799999, "quote_volume": 425090.10624945, "trades": 21589, "taker_buy_base": 13913823376.0, "taker_buy_quote": 170830.24658367 }, { "timestamp": 1762498800000, "datetime": "2025-11-07T07:00:00", "open": 1.227e-05, "high": 1.245e-05, "low": 1.225e-05, "close": 1.243e-05, "volume": 37879807070.0, "close_time": 1762502399999, "quote_volume": 467334.30954759, "trades": 23979, "taker_buy_base": 22813324176.0, "taker_buy_quote": 281521.55171627 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 1.243e-05, "high": 1.245e-05, "low": 1.231e-05, "close": 1.235e-05, "volume": 32833978337.0, "close_time": 1762505999999, "quote_volume": 406421.70481008, "trades": 22300, "taker_buy_base": 13583674535.0, "taker_buy_quote": 168101.24335051 }, { "timestamp": 1762506000000, "datetime": "2025-11-07T09:00:00", "open": 1.234e-05, "high": 1.235e-05, "low": 1.209e-05, "close": 1.221e-05, "volume": 63163268760.0, "close_time": 1762509599999, "quote_volume": 771128.54980024, "trades": 41569, "taker_buy_base": 18709546146.0, "taker_buy_quote": 228506.64865929 }, { "timestamp": 1762509600000, "datetime": "2025-11-07T10:00:00", "open": 1.221e-05, "high": 1.232e-05, "low": 1.209e-05, "close": 1.214e-05, "volume": 45518602704.0, "close_time": 1762513199999, "quote_volume": 555274.23437071, "trades": 36171, "taker_buy_base": 20920399191.0, "taker_buy_quote": 255453.60630471 }, { "timestamp": 1762513200000, "datetime": "2025-11-07T11:00:00", "open": 1.213e-05, "high": 1.214e-05, "low": 1.191e-05, "close": 1.207e-05, "volume": 80472469453.0, "close_time": 1762516799999, "quote_volume": 965682.67366038, "trades": 72117, "taker_buy_base": 43345318643.0, "taker_buy_quote": 520189.13300303 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 1.207e-05, "high": 1.214e-05, "low": 1.18e-05, "close": 1.188e-05, "volume": 53266744566.0, "close_time": 1762520399999, "quote_volume": 635877.26350658, "trades": 50530, "taker_buy_base": 27138277863.0, "taker_buy_quote": 324010.37836818 }, { "timestamp": 1762520400000, "datetime": "2025-11-07T13:00:00", "open": 1.188e-05, "high": 1.209e-05, "low": 1.184e-05, "close": 1.201e-05, "volume": 50724510584.0, "close_time": 1762523999999, "quote_volume": 606670.47830922, "trades": 56635, "taker_buy_base": 24758419110.0, "taker_buy_quote": 296202.61551704 }, { "timestamp": 1762524000000, "datetime": "2025-11-07T14:00:00", "open": 1.201e-05, "high": 1.234e-05, "low": 1.18e-05, "close": 1.227e-05, "volume": 137414568786.0, "close_time": 1762527599999, "quote_volume": 1658939.34935899, "trades": 108737, "taker_buy_base": 80264398644.0, "taker_buy_quote": 968440.48823103 }, { "timestamp": 1762527600000, "datetime": "2025-11-07T15:00:00", "open": 1.228e-05, "high": 1.249e-05, "low": 1.214e-05, "close": 1.246e-05, "volume": 170452769725.0, "close_time": 1762531199999, "quote_volume": 2103265.31617457, "trades": 141336, "taker_buy_base": 81812890789.0, "taker_buy_quote": 1009053.98463405 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 1.246e-05, "high": 1.311e-05, "low": 1.242e-05, "close": 1.309e-05, "volume": 259965439081.0, "close_time": 1762534799999, "quote_volume": 3327723.24015955, "trades": 142913, "taker_buy_base": 135105549690.0, "taker_buy_quote": 1730891.632594 }, { "timestamp": 1762534800000, "datetime": "2025-11-07T17:00:00", "open": 1.31e-05, "high": 1.351e-05, "low": 1.295e-05, "close": 1.35e-05, "volume": 314236012984.0, "close_time": 1762538399999, "quote_volume": 4167887.56876665, "trades": 146045, "taker_buy_base": 157656202438.0, "taker_buy_quote": 2092611.60230306 }, { "timestamp": 1762538400000, "datetime": "2025-11-07T18:00:00", "open": 1.351e-05, "high": 1.385e-05, "low": 1.35e-05, "close": 1.376e-05, "volume": 279373921683.0, "close_time": 1762541999999, "quote_volume": 3834451.64666083, "trades": 139454, "taker_buy_base": 153344989147.0, "taker_buy_quote": 2105248.86779036 }, { "timestamp": 1762542000000, "datetime": "2025-11-07T19:00:00", "open": 1.375e-05, "high": 1.384e-05, "low": 1.363e-05, "close": 1.374e-05, "volume": 159009937333.0, "close_time": 1762545599999, "quote_volume": 2185362.02854111, "trades": 84485, "taker_buy_base": 81563880410.0, "taker_buy_quote": 1121296.93922924 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 1.375e-05, "high": 1.381e-05, "low": 1.361e-05, "close": 1.377e-05, "volume": 75483806091.0, "close_time": 1762549199999, "quote_volume": 1036184.11393356, "trades": 55349, "taker_buy_base": 41780575594.0, "taker_buy_quote": 573709.44149159 }, { "timestamp": 1762549200000, "datetime": "2025-11-07T21:00:00", "open": 1.378e-05, "high": 1.382e-05, "low": 1.365e-05, "close": 1.369e-05, "volume": 56122378023.0, "close_time": 1762552799999, "quote_volume": 771064.95942744, "trades": 32521, "taker_buy_base": 31530849250.0, "taker_buy_quote": 433472.14617883 }, { "timestamp": 1762552800000, "datetime": "2025-11-07T22:00:00", "open": 1.37e-05, "high": 1.372e-05, "low": 1.354e-05, "close": 1.369e-05, "volume": 71407586927.0, "close_time": 1762556399999, "quote_volume": 972855.25031071, "trades": 27731, "taker_buy_base": 37081046056.0, "taker_buy_quote": 505275.1879905 }, { "timestamp": 1762556400000, "datetime": "2025-11-07T23:00:00", "open": 1.369e-05, "high": 1.369e-05, "low": 1.329e-05, "close": 1.333e-05, "volume": 103221457256.0, "close_time": 1762559999999, "quote_volume": 1386888.31639262, "trades": 34121, "taker_buy_base": 50050307766.0, "taker_buy_quote": 672597.85112567 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 1.334e-05, "high": 1.362e-05, "low": 1.321e-05, "close": 1.321e-05, "volume": 87557666347.0, "close_time": 1762563599999, "quote_volume": 1176497.60178891, "trades": 58898, "taker_buy_base": 41130692501.0, "taker_buy_quote": 553159.99516362 }, { "timestamp": 1762563600000, "datetime": "2025-11-08T01:00:00", "open": 1.321e-05, "high": 1.351e-05, "low": 1.319e-05, "close": 1.349e-05, "volume": 44917624172.0, "close_time": 1762567199999, "quote_volume": 600242.89833096, "trades": 51262, "taker_buy_base": 25428949598.0, "taker_buy_quote": 339910.9479824 }, { "timestamp": 1762567200000, "datetime": "2025-11-08T02:00:00", "open": 1.349e-05, "high": 1.36e-05, "low": 1.34e-05, "close": 1.342e-05, "volume": 64464755810.0, "close_time": 1762570799999, "quote_volume": 869912.90753724, "trades": 41285, "taker_buy_base": 31869837008.0, "taker_buy_quote": 430092.76817555 }, { "timestamp": 1762570800000, "datetime": "2025-11-08T03:00:00", "open": 1.342e-05, "high": 1.349e-05, "low": 1.319e-05, "close": 1.319e-05, "volume": 48691754166.0, "close_time": 1762574399999, "quote_volume": 650983.86868054, "trades": 42899, "taker_buy_base": 22890020372.0, "taker_buy_quote": 305972.98712014 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 1.32e-05, "high": 1.344e-05, "low": 1.32e-05, "close": 1.332e-05, "volume": 53367977889.0, "close_time": 1762577999999, "quote_volume": 710395.77250804, "trades": 34769, "taker_buy_base": 31110789937.0, "taker_buy_quote": 414196.81625683 }, { "timestamp": 1762578000000, "datetime": "2025-11-08T05:00:00", "open": 1.332e-05, "high": 1.336e-05, "low": 1.303e-05, "close": 1.305e-05, "volume": 53281636468.0, "close_time": 1762581599999, "quote_volume": 700861.77021397, "trades": 40376, "taker_buy_base": 20228748511.0, "taker_buy_quote": 266259.98829917 }, { "timestamp": 1762581600000, "datetime": "2025-11-08T06:00:00", "open": 1.305e-05, "high": 1.308e-05, "low": 1.291e-05, "close": 1.302e-05, "volume": 60330180782.0, "close_time": 1762585199999, "quote_volume": 783896.35238996, "trades": 41348, "taker_buy_base": 25392635327.0, "taker_buy_quote": 330237.23136028 }, { "timestamp": 1762585200000, "datetime": "2025-11-08T07:00:00", "open": 1.302e-05, "high": 1.302e-05, "low": 1.286e-05, "close": 1.3e-05, "volume": 32683101131.0, "close_time": 1762588799999, "quote_volume": 423530.35115272, "trades": 30647, "taker_buy_base": 15127609822.0, "taker_buy_quote": 196060.09061016 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 1.3e-05, "high": 1.315e-05, "low": 1.291e-05, "close": 1.311e-05, "volume": 39118636769.0, "close_time": 1762592399999, "quote_volume": 510903.43116258, "trades": 32428, "taker_buy_base": 24525135050.0, "taker_buy_quote": 320370.49318974 }, { "timestamp": 1762592400000, "datetime": "2025-11-08T09:00:00", "open": 1.311e-05, "high": 1.323e-05, "low": 1.3e-05, "close": 1.309e-05, "volume": 54303423837.0, "close_time": 1762595999999, "quote_volume": 712785.19383967, "trades": 39201, "taker_buy_base": 29188727932.0, "taker_buy_quote": 383355.6185247 }, { "timestamp": 1762596000000, "datetime": "2025-11-08T10:00:00", "open": 1.309e-05, "high": 1.32e-05, "low": 1.307e-05, "close": 1.317e-05, "volume": 22575243996.0, "close_time": 1762599599999, "quote_volume": 296296.74183835, "trades": 29169, "taker_buy_base": 11785310959.0, "taker_buy_quote": 154718.33337662 }, { "timestamp": 1762599600000, "datetime": "2025-11-08T11:00:00", "open": 1.316e-05, "high": 1.33e-05, "low": 1.312e-05, "close": 1.319e-05, "volume": 31708219907.0, "close_time": 1762603199999, "quote_volume": 418359.15375599, "trades": 39471, "taker_buy_base": 14178795739.0, "taker_buy_quote": 187105.16537704 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 1.319e-05, "high": 1.325e-05, "low": 1.311e-05, "close": 1.318e-05, "volume": 36980663627.0, "close_time": 1762606799999, "quote_volume": 487731.6613092, "trades": 32204, "taker_buy_base": 18631477788.0, "taker_buy_quote": 245668.1973903 }, { "timestamp": 1762606800000, "datetime": "2025-11-08T13:00:00", "open": 1.319e-05, "high": 1.319e-05, "low": 1.295e-05, "close": 1.296e-05, "volume": 70669855730.0, "close_time": 1762610399999, "quote_volume": 922990.87075114, "trades": 48019, "taker_buy_base": 31361553918.0, "taker_buy_quote": 409704.06475287 }, { "timestamp": 1762610400000, "datetime": "2025-11-08T14:00:00", "open": 1.297e-05, "high": 1.301e-05, "low": 1.282e-05, "close": 1.296e-05, "volume": 68599793548.0, "close_time": 1762613999999, "quote_volume": 887393.5370695, "trades": 57813, "taker_buy_base": 33195980916.0, "taker_buy_quote": 429402.04628172 }, { "timestamp": 1762614000000, "datetime": "2025-11-08T15:00:00", "open": 1.296e-05, "high": 1.299e-05, "low": 1.276e-05, "close": 1.282e-05, "volume": 53120265831.0, "close_time": 1762617599999, "quote_volume": 682900.19343181, "trades": 51184, "taker_buy_base": 25406083636.0, "taker_buy_quote": 326798.44245585 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 1.283e-05, "high": 1.284e-05, "low": 1.268e-05, "close": 1.276e-05, "volume": 73250819356.0, "close_time": 1762621199999, "quote_volume": 935374.4596004, "trades": 52791, "taker_buy_base": 36841842784.0, "taker_buy_quote": 470544.64927103 }, { "timestamp": 1762621200000, "datetime": "2025-11-08T17:00:00", "open": 1.276e-05, "high": 1.289e-05, "low": 1.271e-05, "close": 1.284e-05, "volume": 38864113382.0, "close_time": 1762624799999, "quote_volume": 498413.98583006, "trades": 28209, "taker_buy_base": 22895022779.0, "taker_buy_quote": 293745.97484451 }, { "timestamp": 1762624800000, "datetime": "2025-11-08T18:00:00", "open": 1.284e-05, "high": 1.292e-05, "low": 1.28e-05, "close": 1.289e-05, "volume": 26676690814.0, "close_time": 1762628399999, "quote_volume": 342976.14777951, "trades": 21698, "taker_buy_base": 15031835502.0, "taker_buy_quote": 193214.494822 }, { "timestamp": 1762628400000, "datetime": "2025-11-08T19:00:00", "open": 1.288e-05, "high": 1.291e-05, "low": 1.273e-05, "close": 1.286e-05, "volume": 22049882016.0, "close_time": 1762631999999, "quote_volume": 282383.52458994, "trades": 19068, "taker_buy_base": 9861077584.0, "taker_buy_quote": 126283.26363919 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 1.285e-05, "high": 1.29e-05, "low": 1.277e-05, "close": 1.287e-05, "volume": 15293324406.0, "close_time": 1762635599999, "quote_volume": 196450.00854711, "trades": 15808, "taker_buy_base": 8817591226.0, "taker_buy_quote": 113277.10720749 }, { "timestamp": 1762635600000, "datetime": "2025-11-08T21:00:00", "open": 1.287e-05, "high": 1.296e-05, "low": 1.285e-05, "close": 1.294e-05, "volume": 12630844046.0, "close_time": 1762639199999, "quote_volume": 163005.10535065, "trades": 14181, "taker_buy_base": 6896355478.0, "taker_buy_quote": 88966.39515919 }, { "timestamp": 1762639200000, "datetime": "2025-11-08T22:00:00", "open": 1.294e-05, "high": 1.295e-05, "low": 1.289e-05, "close": 1.292e-05, "volume": 17700622405.0, "close_time": 1762642799999, "quote_volume": 228621.62595172, "trades": 12709, "taker_buy_base": 8775395165.0, "taker_buy_quote": 113356.98297412 }, { "timestamp": 1762642800000, "datetime": "2025-11-08T23:00:00", "open": 1.291e-05, "high": 1.295e-05, "low": 1.288e-05, "close": 1.293e-05, "volume": 9636277402.0, "close_time": 1762646399999, "quote_volume": 124431.42487407, "trades": 7259, "taker_buy_base": 5392509723.0, "taker_buy_quote": 69636.37676833 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 1.293e-05, "high": 1.294e-05, "low": 1.281e-05, "close": 1.283e-05, "volume": 28742135868.0, "close_time": 1762649999999, "quote_volume": 370288.75102031, "trades": 19782, "taker_buy_base": 13834505205.0, "taker_buy_quote": 178286.89136403 }, { "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": 29110022949.0, "close_time": 1762653599999, "quote_volume": 374945.84572777, "trades": 23671, "taker_buy_base": 17366701596.0, "taker_buy_quote": 223693.68414018 }, { "timestamp": 1762653600000, "datetime": "2025-11-09T02:00:00", "open": 1.29e-05, "high": 1.29e-05, "low": 1.252e-05, "close": 1.255e-05, "volume": 72448066843.0, "close_time": 1762657199999, "quote_volume": 917645.36775906, "trades": 36300, "taker_buy_base": 27839300877.0, "taker_buy_quote": 352577.95194242 }, { "timestamp": 1762657200000, "datetime": "2025-11-09T03:00:00", "open": 1.255e-05, "high": 1.259e-05, "low": 1.242e-05, "close": 1.247e-05, "volume": 64897401436.0, "close_time": 1762660799999, "quote_volume": 811533.59013822, "trades": 34251, "taker_buy_base": 31343925900.0, "taker_buy_quote": 392248.61744654 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 1.247e-05, "high": 1.263e-05, "low": 1.247e-05, "close": 1.254e-05, "volume": 38965188676.0, "close_time": 1762664399999, "quote_volume": 488739.05615187, "trades": 23606, "taker_buy_base": 15215237241.0, "taker_buy_quote": 190823.98179433 }, { "timestamp": 1762664400000, "datetime": "2025-11-09T05:00:00", "open": 1.253e-05, "high": 1.257e-05, "low": 1.246e-05, "close": 1.251e-05, "volume": 47267322948.0, "close_time": 1762667999999, "quote_volume": 591949.54652851, "trades": 21315, "taker_buy_base": 16340815270.0, "taker_buy_quote": 204649.53442657 }, { "timestamp": 1762668000000, "datetime": "2025-11-09T06:00:00", "open": 1.251e-05, "high": 1.262e-05, "low": 1.248e-05, "close": 1.25e-05, "volume": 37124745372.0, "close_time": 1762671599999, "quote_volume": 465579.84601194, "trades": 16854, "taker_buy_base": 21654191787.0, "taker_buy_quote": 271575.55569477 }, { "timestamp": 1762671600000, "datetime": "2025-11-09T07:00:00", "open": 1.25e-05, "high": 1.268e-05, "low": 1.249e-05, "close": 1.268e-05, "volume": 32642389561.0, "close_time": 1762675199999, "quote_volume": 410881.32070518, "trades": 17661, "taker_buy_base": 19689789461.0, "taker_buy_quote": 247826.54376005 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 1.268e-05, "high": 1.271e-05, "low": 1.257e-05, "close": 1.259e-05, "volume": 15969502983.0, "close_time": 1762678799999, "quote_volume": 201891.32027845, "trades": 16519, "taker_buy_base": 7021371198.0, "taker_buy_quote": 88764.7907245 }, { "timestamp": 1762678800000, "datetime": "2025-11-09T09:00:00", "open": 1.26e-05, "high": 1.269e-05, "low": 1.246e-05, "close": 1.248e-05, "volume": 33225154680.0, "close_time": 1762682399999, "quote_volume": 417537.15882343, "trades": 27022, "taker_buy_base": 16656495687.0, "taker_buy_quote": 209373.12639761 }, { "timestamp": 1762682400000, "datetime": "2025-11-09T10:00:00", "open": 1.247e-05, "high": 1.257e-05, "low": 1.236e-05, "close": 1.256e-05, "volume": 59095965419.0, "close_time": 1762685999999, "quote_volume": 734854.87026829, "trades": 30989, "taker_buy_base": 28108299006.0, "taker_buy_quote": 349611.90624697 }, { "timestamp": 1762686000000, "datetime": "2025-11-09T11:00:00", "open": 1.257e-05, "high": 1.274e-05, "low": 1.257e-05, "close": 1.262e-05, "volume": 46768044996.0, "close_time": 1762689599999, "quote_volume": 592700.27982932, "trades": 38917, "taker_buy_base": 25769445432.0, "taker_buy_quote": 326691.25860123 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 1.262e-05, "high": 1.269e-05, "low": 1.258e-05, "close": 1.264e-05, "volume": 53179499611.0, "close_time": 1762693199999, "quote_volume": 671856.93958259, "trades": 30008, "taker_buy_base": 27479243985.0, "taker_buy_quote": 347120.29030671 }, { "timestamp": 1762693200000, "datetime": "2025-11-09T13:00:00", "open": 1.264e-05, "high": 1.285e-05, "low": 1.262e-05, "close": 1.277e-05, "volume": 45118263688.0, "close_time": 1762696799999, "quote_volume": 574710.28793401, "trades": 33886, "taker_buy_base": 26193372406.0, "taker_buy_quote": 333571.56720871 }, { "timestamp": 1762696800000, "datetime": "2025-11-09T14:00:00", "open": 1.277e-05, "high": 1.317e-05, "low": 1.268e-05, "close": 1.29e-05, "volume": 170706466949.0, "close_time": 1762700399999, "quote_volume": 2218820.72833393, "trades": 86626, "taker_buy_base": 87632041171.0, "taker_buy_quote": 1138621.68963939 }, { "timestamp": 1762700400000, "datetime": "2025-11-09T15:00:00", "open": 1.291e-05, "high": 1.314e-05, "low": 1.291e-05, "close": 1.303e-05, "volume": 70548236680.0, "close_time": 1762703999999, "quote_volume": 920610.47897083, "trades": 55525, "taker_buy_base": 32944301427.0, "taker_buy_quote": 429963.87811177 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 1.304e-05, "high": 1.313e-05, "low": 1.293e-05, "close": 1.307e-05, "volume": 48391561816.0, "close_time": 1762707599999, "quote_volume": 630891.58445258, "trades": 36674, "taker_buy_base": 21509721795.0, "taker_buy_quote": 280510.40175266 }, { "timestamp": 1762707600000, "datetime": "2025-11-09T17:00:00", "open": 1.307e-05, "high": 1.308e-05, "low": 1.289e-05, "close": 1.294e-05, "volume": 34449956046.0, "close_time": 1762711199999, "quote_volume": 446990.85369264, "trades": 23962, "taker_buy_base": 14428278635.0, "taker_buy_quote": 187234.52209448 }, { "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": 36483189438.0, "close_time": 1762714799999, "quote_volume": 473968.61277365, "trades": 16995, "taker_buy_base": 22413946671.0, "taker_buy_quote": 291452.92449313 }, { "timestamp": 1762714800000, "datetime": "2025-11-09T19:00:00", "open": 1.308e-05, "high": 1.319e-05, "low": 1.301e-05, "close": 1.319e-05, "volume": 42665127125.0, "close_time": 1762718399999, "quote_volume": 558363.41141893, "trades": 21671, "taker_buy_base": 25931155011.0, "taker_buy_quote": 339520.36796906 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 1.319e-05, "high": 1.322e-05, "low": 1.306e-05, "close": 1.307e-05, "volume": 29538243148.0, "close_time": 1762721999999, "quote_volume": 388049.57133013, "trades": 19624, "taker_buy_base": 13484368368.0, "taker_buy_quote": 177314.50213158 }, { "timestamp": 1762722000000, "datetime": "2025-11-09T21:00:00", "open": 1.307e-05, "high": 1.31e-05, "low": 1.299e-05, "close": 1.302e-05, "volume": 22611224122.0, "close_time": 1762725599999, "quote_volume": 294661.97968164, "trades": 15064, "taker_buy_base": 9610455800.0, "taker_buy_quote": 125303.64482412 }, { "timestamp": 1762725600000, "datetime": "2025-11-09T22:00:00", "open": 1.303e-05, "high": 1.303e-05, "low": 1.287e-05, "close": 1.297e-05, "volume": 37036958998.0, "close_time": 1762729199999, "quote_volume": 479316.23050096, "trades": 13307, "taker_buy_base": 16136275765.0, "taker_buy_quote": 208956.80333469 }, { "timestamp": 1762729200000, "datetime": "2025-11-09T23:00:00", "open": 1.297e-05, "high": 1.312e-05, "low": 1.288e-05, "close": 1.294e-05, "volume": 42262059128.0, "close_time": 1762732799999, "quote_volume": 548493.77537367, "trades": 28551, "taker_buy_base": 21825683307.0, "taker_buy_quote": 283383.46481297 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 1.294e-05, "high": 1.327e-05, "low": 1.282e-05, "close": 1.318e-05, "volume": 81077739812.0, "close_time": 1762736399999, "quote_volume": 1061762.52062893, "trades": 47080, "taker_buy_base": 44431480335.0, "taker_buy_quote": 581897.88135766 }, { "timestamp": 1762736400000, "datetime": "2025-11-10T01:00:00", "open": 1.318e-05, "high": 1.326e-05, "low": 1.307e-05, "close": 1.31e-05, "volume": 52462150803.0, "close_time": 1762739999999, "quote_volume": 689953.59886477, "trades": 46390, "taker_buy_base": 27012626344.0, "taker_buy_quote": 355333.76142338 }, { "timestamp": 1762740000000, "datetime": "2025-11-10T02:00:00", "open": 1.31e-05, "high": 1.317e-05, "low": 1.304e-05, "close": 1.314e-05, "volume": 25876939106.0, "close_time": 1762743599999, "quote_volume": 339061.08836201, "trades": 27112, "taker_buy_base": 15047729875.0, "taker_buy_quote": 197224.5589874 }, { "timestamp": 1762743600000, "datetime": "2025-11-10T03:00:00", "open": 1.314e-05, "high": 1.327e-05, "low": 1.314e-05, "close": 1.317e-05, "volume": 41583529590.0, "close_time": 1762747199999, "quote_volume": 548989.26708972, "trades": 32907, "taker_buy_base": 24027950444.0, "taker_buy_quote": 317207.03531122 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 1.317e-05, "high": 1.332e-05, "low": 1.313e-05, "close": 1.328e-05, "volume": 25529960164.0, "close_time": 1762750799999, "quote_volume": 337180.79275163, "trades": 29227, "taker_buy_base": 12072369633.0, "taker_buy_quote": 159528.84773224 }, { "timestamp": 1762750800000, "datetime": "2025-11-10T05:00:00", "open": 1.329e-05, "high": 1.335e-05, "low": 1.317e-05, "close": 1.335e-05, "volume": 37859350121.0, "close_time": 1762754399999, "quote_volume": 503014.76698927, "trades": 27565, "taker_buy_base": 19725441167.0, "taker_buy_quote": 262102.63069874 }, { "timestamp": 1762754400000, "datetime": "2025-11-10T06:00:00", "open": 1.335e-05, "high": 1.338e-05, "low": 1.321e-05, "close": 1.325e-05, "volume": 30854141701.0, "close_time": 1762757999999, "quote_volume": 410047.21584545, "trades": 27089, "taker_buy_base": 14690511312.0, "taker_buy_quote": 195329.22954632 }, { "timestamp": 1762758000000, "datetime": "2025-11-10T07:00:00", "open": 1.324e-05, "high": 1.335e-05, "low": 1.321e-05, "close": 1.325e-05, "volume": 30032936761.0, "close_time": 1762761599999, "quote_volume": 398767.23771563, "trades": 26842, "taker_buy_base": 17509686742.0, "taker_buy_quote": 232538.73281647 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 1.325e-05, "high": 1.329e-05, "low": 1.306e-05, "close": 1.314e-05, "volume": 68272327971.0, "close_time": 1762765199999, "quote_volume": 898139.73663863, "trades": 37687, "taker_buy_base": 29904654989.0, "taker_buy_quote": 393738.82930823 }, { "timestamp": 1762765200000, "datetime": "2025-11-10T09:00:00", "open": 1.315e-05, "high": 1.345e-05, "low": 1.312e-05, "close": 1.34e-05, "volume": 39539823520.0, "close_time": 1762768799999, "quote_volume": 526925.7592325, "trades": 38702, "taker_buy_base": 20833907881.0, "taker_buy_quote": 277551.66912374 }, { "timestamp": 1762768800000, "datetime": "2025-11-10T10:00:00", "open": 1.34e-05, "high": 1.343e-05, "low": 1.321e-05, "close": 1.326e-05, "volume": 35064903132.0, "close_time": 1762772399999, "quote_volume": 466766.18359252, "trades": 35255, "taker_buy_base": 15442563271.0, "taker_buy_quote": 205617.74490233 }, { "timestamp": 1762772400000, "datetime": "2025-11-10T11:00:00", "open": 1.326e-05, "high": 1.341e-05, "low": 1.325e-05, "close": 1.332e-05, "volume": 30599732128.0, "close_time": 1762775999999, "quote_volume": 408464.25618608, "trades": 32578, "taker_buy_base": 12419237661.0, "taker_buy_quote": 165781.37242384 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 1.333e-05, "high": 1.336e-05, "low": 1.321e-05, "close": 1.331e-05, "volume": 43781648930.0, "close_time": 1762779599999, "quote_volume": 582168.16915912, "trades": 38237, "taker_buy_base": 26083538632.0, "taker_buy_quote": 347015.68535867 }, { "timestamp": 1762779600000, "datetime": "2025-11-10T13:00:00", "open": 1.331e-05, "high": 1.35e-05, "low": 1.329e-05, "close": 1.338e-05, "volume": 42688124953.0, "close_time": 1762783199999, "quote_volume": 572109.06375249, "trades": 38436, "taker_buy_base": 22084100618.0, "taker_buy_quote": 295974.34149306 }, { "timestamp": 1762783200000, "datetime": "2025-11-10T14:00:00", "open": 1.337e-05, "high": 1.338e-05, "low": 1.305e-05, "close": 1.313e-05, "volume": 148187838216.0, "close_time": 1762786799999, "quote_volume": 1958115.72684347, "trades": 88523, "taker_buy_base": 61438585413.0, "taker_buy_quote": 813062.61264955 }, { "timestamp": 1762786800000, "datetime": "2025-11-10T15:00:00", "open": 1.313e-05, "high": 1.342e-05, "low": 1.312e-05, "close": 1.324e-05, "volume": 113182141717.0, "close_time": 1762790399999, "quote_volume": 1499586.8525043, "trades": 96317, "taker_buy_base": 59196536197.0, "taker_buy_quote": 784414.13292273 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 1.323e-05, "high": 1.332e-05, "low": 1.303e-05, "close": 1.31e-05, "volume": 52624457858.0, "close_time": 1762793999999, "quote_volume": 692355.2738559, "trades": 60069, "taker_buy_base": 21237586749.0, "taker_buy_quote": 279649.54857081 }, { "timestamp": 1762794000000, "datetime": "2025-11-10T17:00:00", "open": 1.309e-05, "high": 1.333e-05, "low": 1.307e-05, "close": 1.33e-05, "volume": 55583392089.0, "close_time": 1762797599999, "quote_volume": 734432.45723299, "trades": 40828, "taker_buy_base": 29475336221.0, "taker_buy_quote": 389890.95612083 }, { "timestamp": 1762797600000, "datetime": "2025-11-10T18:00:00", "open": 1.33e-05, "high": 1.333e-05, "low": 1.317e-05, "close": 1.317e-05, "volume": 26984503309.0, "close_time": 1762801199999, "quote_volume": 357489.10942323, "trades": 27807, "taker_buy_base": 13928927707.0, "taker_buy_quote": 184528.21011571 }, { "timestamp": 1762801200000, "datetime": "2025-11-10T19:00:00", "open": 1.318e-05, "high": 1.344e-05, "low": 1.317e-05, "close": 1.332e-05, "volume": 44374947152.0, "close_time": 1762804799999, "quote_volume": 590621.41579099, "trades": 37679, "taker_buy_base": 22286166272.0, "taker_buy_quote": 296605.18522963 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 1.332e-05, "high": 1.349e-05, "low": 1.331e-05, "close": 1.346e-05, "volume": 55961905021.0, "close_time": 1762808399999, "quote_volume": 750365.22339814, "trades": 37026, "taker_buy_base": 34412695893.0, "taker_buy_quote": 461662.51108984 }, { "timestamp": 1762808400000, "datetime": "2025-11-10T21:00:00", "open": 1.346e-05, "high": 1.347e-05, "low": 1.323e-05, "close": 1.332e-05, "volume": 59862132247.0, "close_time": 1762811999999, "quote_volume": 796738.42412864, "trades": 44179, "taker_buy_base": 24799002726.0, "taker_buy_quote": 330002.21833759 }, { "timestamp": 1762812000000, "datetime": "2025-11-10T22:00:00", "open": 1.333e-05, "high": 1.373e-05, "low": 1.325e-05, "close": 1.365e-05, "volume": 69860546069.0, "close_time": 1762815599999, "quote_volume": 944292.04946502, "trades": 31097, "taker_buy_base": 41154310586.0, "taker_buy_quote": 556320.30761719 }, { "timestamp": 1762815600000, "datetime": "2025-11-10T23:00:00", "open": 1.366e-05, "high": 1.366e-05, "low": 1.343e-05, "close": 1.349e-05, "volume": 51557629582.0, "close_time": 1762819199999, "quote_volume": 697973.10627551, "trades": 25430, "taker_buy_base": 22336060337.0, "taker_buy_quote": 302503.91972175 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 1.35e-05, "high": 1.354e-05, "low": 1.32e-05, "close": 1.337e-05, "volume": 81313847959.0, "close_time": 1762822799999, "quote_volume": 1086448.33651528, "trades": 54673, "taker_buy_base": 32751285126.0, "taker_buy_quote": 437498.28747413 }, { "timestamp": 1762822800000, "datetime": "2025-11-11T01:00:00", "open": 1.337e-05, "high": 1.375e-05, "low": 1.334e-05, "close": 1.337e-05, "volume": 96626393921.0, "close_time": 1762826399999, "quote_volume": 1309954.90390014, "trades": 80590, "taker_buy_base": 55968817343.0, "taker_buy_quote": 759288.84666437 }, { "timestamp": 1762826400000, "datetime": "2025-11-11T02:00:00", "open": 1.337e-05, "high": 1.376e-05, "low": 1.328e-05, "close": 1.353e-05, "volume": 98386091518.0, "close_time": 1762829999999, "quote_volume": 1331239.38880487, "trades": 83003, "taker_buy_base": 50266767551.0, "taker_buy_quote": 680270.7562744 }, { "timestamp": 1762830000000, "datetime": "2025-11-11T03:00:00", "open": 1.353e-05, "high": 1.362e-05, "low": 1.346e-05, "close": 1.352e-05, "volume": 50835484662.0, "close_time": 1762833599999, "quote_volume": 687970.40923253, "trades": 50659, "taker_buy_base": 22589998658.0, "taker_buy_quote": 305761.55102746 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 1.352e-05, "high": 1.355e-05, "low": 1.325e-05, "close": 1.327e-05, "volume": 57679662770.0, "close_time": 1762837199999, "quote_volume": 771412.19950401, "trades": 47416, "taker_buy_base": 21329659330.0, "taker_buy_quote": 285352.88208681 }, { "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": 69902899339.0, "close_time": 1762840799999, "quote_volume": 919677.11841723, "trades": 49847, "taker_buy_base": 30196675058.0, "taker_buy_quote": 397189.03112504 }, { "timestamp": 1762840800000, "datetime": "2025-11-11T06:00:00", "open": 1.309e-05, "high": 1.315e-05, "low": 1.3e-05, "close": 1.311e-05, "volume": 64262404670.0, "close_time": 1762844399999, "quote_volume": 840066.7696332, "trades": 47474, "taker_buy_base": 29695202088.0, "taker_buy_quote": 388407.11887181 }, { "timestamp": 1762844400000, "datetime": "2025-11-11T07:00:00", "open": 1.31e-05, "high": 1.311e-05, "low": 1.293e-05, "close": 1.295e-05, "volume": 51897180061.0, "close_time": 1762847999999, "quote_volume": 674899.71471507, "trades": 44474, "taker_buy_base": 26806396448.0, "taker_buy_quote": 348750.52563322 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 1.294e-05, "high": 1.304e-05, "low": 1.291e-05, "close": 1.298e-05, "volume": 48167528603.0, "close_time": 1762851599999, "quote_volume": 625209.62771553, "trades": 35540, "taker_buy_base": 25036539363.0, "taker_buy_quote": 325026.73266317 }, { "timestamp": 1762851600000, "datetime": "2025-11-11T09:00:00", "open": 1.297e-05, "high": 1.308e-05, "low": 1.293e-05, "close": 1.294e-05, "volume": 30861751285.0, "close_time": 1762855199999, "quote_volume": 401515.21345682, "trades": 26476, "taker_buy_base": 15124273810.0, "taker_buy_quote": 196918.09665014 }, { "timestamp": 1762855200000, "datetime": "2025-11-11T10:00:00", "open": 1.294e-05, "high": 1.302e-05, "low": 1.292e-05, "close": 1.301e-05, "volume": 37149097671.0, "close_time": 1762858799999, "quote_volume": 481898.93855457, "trades": 25553, "taker_buy_base": 20188945158.0, "taker_buy_quote": 261970.33293947 }, { "timestamp": 1762858800000, "datetime": "2025-11-11T11:00:00", "open": 1.301e-05, "high": 1.312e-05, "low": 1.293e-05, "close": 1.299e-05, "volume": 32969363970.0, "close_time": 1762862399999, "quote_volume": 429658.97854434, "trades": 23046, "taker_buy_base": 16423790140.0, "taker_buy_quote": 214103.11011532 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 1.299e-05, "high": 1.313e-05, "low": 1.288e-05, "close": 1.295e-05, "volume": 47603903831.0, "close_time": 1762865999999, "quote_volume": 618242.55849917, "trades": 39861, "taker_buy_base": 20540691143.0, "taker_buy_quote": 267189.98464876 }, { "timestamp": 1762866000000, "datetime": "2025-11-11T13:00:00", "open": 1.295e-05, "high": 1.307e-05, "low": 1.289e-05, "close": 1.291e-05, "volume": 43895436829.0, "close_time": 1762869599999, "quote_volume": 569827.47240621, "trades": 34480, "taker_buy_base": 16014327236.0, "taker_buy_quote": 208032.10548424 }, { "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": 59490557163.0, "close_time": 1762873199999, "quote_volume": 767675.82016799, "trades": 50736, "taker_buy_base": 31927307602.0, "taker_buy_quote": 412333.91647696 }, { "timestamp": 1762873200000, "datetime": "2025-11-11T15:00:00", "open": 1.306e-05, "high": 1.306e-05, "low": 1.282e-05, "close": 1.289e-05, "volume": 62848025713.0, "close_time": 1762876799999, "quote_volume": 812934.22412469, "trades": 58326, "taker_buy_base": 27642568218.0, "taker_buy_quote": 357571.17021364 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 1.289e-05, "high": 1.296e-05, "low": 1.281e-05, "close": 1.287e-05, "volume": 48779760004.0, "close_time": 1762880399999, "quote_volume": 628067.32834325, "trades": 38621, "taker_buy_base": 23657788341.0, "taker_buy_quote": 304752.44015869 }, { "timestamp": 1762880400000, "datetime": "2025-11-11T17:00:00", "open": 1.287e-05, "high": 1.297e-05, "low": 1.276e-05, "close": 1.282e-05, "volume": 32336234170.0, "close_time": 1762883999999, "quote_volume": 415639.48910403, "trades": 34908, "taker_buy_base": 15121571807.0, "taker_buy_quote": 194375.42788641 }, { "timestamp": 1762884000000, "datetime": "2025-11-11T18:00:00", "open": 1.282e-05, "high": 1.288e-05, "low": 1.272e-05, "close": 1.276e-05, "volume": 37632231493.0, "close_time": 1762887599999, "quote_volume": 481001.8598008, "trades": 30317, "taker_buy_base": 22170697632.0, "taker_buy_quote": 283518.40077998 }, { "timestamp": 1762887600000, "datetime": "2025-11-11T19:00:00", "open": 1.275e-05, "high": 1.277e-05, "low": 1.262e-05, "close": 1.264e-05, "volume": 40722425762.0, "close_time": 1762891199999, "quote_volume": 517020.95534808, "trades": 26537, "taker_buy_base": 20461355101.0, "taker_buy_quote": 259889.04279041 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 1.263e-05, "high": 1.265e-05, "low": 1.24e-05, "close": 1.244e-05, "volume": 75539836960.0, "close_time": 1762894799999, "quote_volume": 943540.48021003, "trades": 37636, "taker_buy_base": 34340600751.0, "taker_buy_quote": 428636.85937606 }, { "timestamp": 1762894800000, "datetime": "2025-11-11T21:00:00", "open": 1.245e-05, "high": 1.251e-05, "low": 1.228e-05, "close": 1.232e-05, "volume": 52843339027.0, "close_time": 1762898399999, "quote_volume": 654835.44354157, "trades": 29045, "taker_buy_base": 27040087665.0, "taker_buy_quote": 335162.3565081 }, { "timestamp": 1762898400000, "datetime": "2025-11-11T22:00:00", "open": 1.232e-05, "high": 1.247e-05, "low": 1.225e-05, "close": 1.245e-05, "volume": 41414569235.0, "close_time": 1762901999999, "quote_volume": 511495.71987873, "trades": 20094, "taker_buy_base": 25834702702.0, "taker_buy_quote": 319257.06472827 }, { "timestamp": 1762902000000, "datetime": "2025-11-11T23:00:00", "open": 1.245e-05, "high": 1.245e-05, "low": 1.227e-05, "close": 1.229e-05, "volume": 29995958596.0, "close_time": 1762905599999, "quote_volume": 370995.37836301, "trades": 23062, "taker_buy_base": 16595379766.0, "taker_buy_quote": 205329.36828744 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 1.23e-05, "high": 1.239e-05, "low": 1.22e-05, "close": 1.222e-05, "volume": 41272454660.0, "close_time": 1762909199999, "quote_volume": 508062.24688741, "trades": 46379, "taker_buy_base": 18264275514.0, "taker_buy_quote": 224935.10059047 }, { "timestamp": 1762909200000, "datetime": "2025-11-12T01:00:00", "open": 1.222e-05, "high": 1.241e-05, "low": 1.221e-05, "close": 1.24e-05, "volume": 42811449689.0, "close_time": 1762912799999, "quote_volume": 529083.62061916, "trades": 39356, "taker_buy_base": 28580291684.0, "taker_buy_quote": 353365.9379048 }, { "timestamp": 1762912800000, "datetime": "2025-11-12T02:00:00", "open": 1.239e-05, "high": 1.246e-05, "low": 1.229e-05, "close": 1.239e-05, "volume": 21203782626.0, "close_time": 1762916399999, "quote_volume": 262512.85418573, "trades": 19791, "taker_buy_base": 9730812547.0, "taker_buy_quote": 120515.74156185 }, { "timestamp": 1762916400000, "datetime": "2025-11-12T03:00:00", "open": 1.238e-05, "high": 1.244e-05, "low": 1.237e-05, "close": 1.243e-05, "volume": 15298731143.0, "close_time": 1762919999999, "quote_volume": 189757.71297813, "trades": 14936, "taker_buy_base": 9930604064.0, "taker_buy_quote": 123184.4913748 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 1.242e-05, "high": 1.249e-05, "low": 1.238e-05, "close": 1.249e-05, "volume": 13817185112.0, "close_time": 1762923599999, "quote_volume": 171755.20395068, "trades": 12719, "taker_buy_base": 6142029615.0, "taker_buy_quote": 76402.22073789 }, { "timestamp": 1762923600000, "datetime": "2025-11-12T05:00:00", "open": 1.249e-05, "high": 1.256e-05, "low": 1.245e-05, "close": 1.255e-05, "volume": 24291436172.0, "close_time": 1762927199999, "quote_volume": 304100.40661518, "trades": 12809, "taker_buy_base": 15882348267.0, "taker_buy_quote": 198854.87001182 }, { "timestamp": 1762927200000, "datetime": "2025-11-12T06:00:00", "open": 1.255e-05, "high": 1.269e-05, "low": 1.253e-05, "close": 1.26e-05, "volume": 21700125965.0, "close_time": 1762930799999, "quote_volume": 274004.28076383, "trades": 9303, "taker_buy_base": 14567791940.0, "taker_buy_quote": 183915.47556872 }, { "timestamp": 1762930800000, "datetime": "2025-11-12T07:00:00", "open": 1.259e-05, "high": 1.267e-05, "low": 1.252e-05, "close": 1.255e-05, "volume": 20073647581.0, "close_time": 1762934399999, "quote_volume": 253275.82908181, "trades": 15402, "taker_buy_base": 10971277113.0, "taker_buy_quote": 138489.37523435 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 1.256e-05, "high": 1.284e-05, "low": 1.255e-05, "close": 1.279e-05, "volume": 24052693438.0, "close_time": 1762937999999, "quote_volume": 306387.02729605, "trades": 20049, "taker_buy_base": 14455018533.0, "taker_buy_quote": 184095.92536001 }, { "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": 25827032330.0, "close_time": 1762941599999, "quote_volume": 330610.28311209, "trades": 23181, "taker_buy_base": 12643888501.0, "taker_buy_quote": 161894.62545742 }, { "timestamp": 1762941600000, "datetime": "2025-11-12T10:00:00", "open": 1.282e-05, "high": 1.297e-05, "low": 1.282e-05, "close": 1.294e-05, "volume": 22170234369.0, "close_time": 1762945199999, "quote_volume": 286180.85238861, "trades": 19266, "taker_buy_base": 13334991087.0, "taker_buy_quote": 172089.85588891 }, { "timestamp": 1762945200000, "datetime": "2025-11-12T11:00:00", "open": 1.295e-05, "high": 1.302e-05, "low": 1.287e-05, "close": 1.288e-05, "volume": 32124230051.0, "close_time": 1762948799999, "quote_volume": 416173.42838674, "trades": 20050, "taker_buy_base": 18366474451.0, "taker_buy_quote": 238089.69974897 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 1.288e-05, "high": 1.29e-05, "low": 1.279e-05, "close": 1.281e-05, "volume": 37526876662.0, "close_time": 1762952399999, "quote_volume": 482059.38103043, "trades": 16716, "taker_buy_base": 15309988627.0, "taker_buy_quote": 196843.04372717 }, { "timestamp": 1762952400000, "datetime": "2025-11-12T13:00:00", "open": 1.281e-05, "high": 1.302e-05, "low": 1.276e-05, "close": 1.3e-05, "volume": 31034440897.0, "close_time": 1762955999999, "quote_volume": 399573.4512686, "trades": 18302, "taker_buy_base": 16588604509.0, "taker_buy_quote": 214017.4560626 }, { "timestamp": 1762956000000, "datetime": "2025-11-12T14:00:00", "open": 1.3e-05, "high": 1.301e-05, "low": 1.26e-05, "close": 1.279e-05, "volume": 85057522606.0, "close_time": 1762959599999, "quote_volume": 1088319.24761523, "trades": 54200, "taker_buy_base": 35172926774.0, "taker_buy_quote": 450041.84291591 }, { "timestamp": 1762959600000, "datetime": "2025-11-12T15:00:00", "open": 1.278e-05, "high": 1.287e-05, "low": 1.243e-05, "close": 1.247e-05, "volume": 117485639923.0, "close_time": 1762963199999, "quote_volume": 1486798.25700576, "trades": 101715, "taker_buy_base": 52274512015.0, "taker_buy_quote": 661426.9280772 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 1.247e-05, "high": 1.25e-05, "low": 1.207e-05, "close": 1.21e-05, "volume": 145312389361.0, "close_time": 1762966799999, "quote_volume": 1776433.04932271, "trades": 108613, "taker_buy_base": 73771780689.0, "taker_buy_quote": 901418.78878616 }, { "timestamp": 1762966800000, "datetime": "2025-11-12T17:00:00", "open": 1.21e-05, "high": 1.229e-05, "low": 1.195e-05, "close": 1.22e-05, "volume": 104540869023.0, "close_time": 1762970399999, "quote_volume": 1263883.53447865, "trades": 66194, "taker_buy_base": 65943880230.0, "taker_buy_quote": 797221.11979236 }, { "timestamp": 1762970400000, "datetime": "2025-11-12T18:00:00", "open": 1.221e-05, "high": 1.225e-05, "low": 1.207e-05, "close": 1.21e-05, "volume": 39063087506.0, "close_time": 1762973999999, "quote_volume": 475649.70297515, "trades": 28617, "taker_buy_base": 21583160054.0, "taker_buy_quote": 262872.58210577 }, { "timestamp": 1762974000000, "datetime": "2025-11-12T19:00:00", "open": 1.209e-05, "high": 1.217e-05, "low": 1.195e-05, "close": 1.211e-05, "volume": 62380683839.0, "close_time": 1762977599999, "quote_volume": 751240.10229828, "trades": 34438, "taker_buy_base": 36462659936.0, "taker_buy_quote": 439508.88927777 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 1.21e-05, "high": 1.225e-05, "low": 1.207e-05, "close": 1.221e-05, "volume": 37765949548.0, "close_time": 1762981199999, "quote_volume": 460267.05251268, "trades": 22938, "taker_buy_base": 20551044546.0, "taker_buy_quote": 250530.91761996 }, { "timestamp": 1762981200000, "datetime": "2025-11-12T21:00:00", "open": 1.221e-05, "high": 1.228e-05, "low": 1.218e-05, "close": 1.222e-05, "volume": 19041144826.0, "close_time": 1762984799999, "quote_volume": 232624.50068109, "trades": 12161, "taker_buy_base": 13219873505.0, "taker_buy_quote": 161495.77395033 }, { "timestamp": 1762984800000, "datetime": "2025-11-12T22:00:00", "open": 1.221e-05, "high": 1.221e-05, "low": 1.21e-05, "close": 1.218e-05, "volume": 19456437501.0, "close_time": 1762988399999, "quote_volume": 236470.74862393, "trades": 12315, "taker_buy_base": 9624172078.0, "taker_buy_quote": 116986.61925085 }, { "timestamp": 1762988400000, "datetime": "2025-11-12T23:00:00", "open": 1.218e-05, "high": 1.218e-05, "low": 1.207e-05, "close": 1.21e-05, "volume": 22524707801.0, "close_time": 1762991999999, "quote_volume": 272776.47369446, "trades": 13878, "taker_buy_base": 9869967010.0, "taker_buy_quote": 119594.10438691 }, { "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": 23798974253.0, "close_time": 1762995599999, "quote_volume": 289478.3941891, "trades": 23961, "taker_buy_base": 12543692241.0, "taker_buy_quote": 152596.43314481 }, { "timestamp": 1762995600000, "datetime": "2025-11-13T01:00:00", "open": 1.214e-05, "high": 1.232e-05, "low": 1.212e-05, "close": 1.216e-05, "volume": 67560781133.0, "close_time": 1762999199999, "quote_volume": 825944.41817307, "trades": 37963, "taker_buy_base": 44499654722.0, "taker_buy_quote": 544041.89147267 }, { "timestamp": 1762999200000, "datetime": "2025-11-13T02:00:00", "open": 1.215e-05, "high": 1.226e-05, "low": 1.214e-05, "close": 1.218e-05, "volume": 21128875255.0, "close_time": 1763002799999, "quote_volume": 257637.4959641, "trades": 19476, "taker_buy_base": 10870257914.0, "taker_buy_quote": 132610.33915374 }, { "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": 83081629516.0, "close_time": 1763006399999, "quote_volume": 1019404.9380549, "trades": 59429, "taker_buy_base": 40648320492.0, "taker_buy_quote": 499034.65050405 }, { "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": 65689638690.0, "close_time": 1763009999999, "quote_volume": 810923.16821715, "trades": 33485, "taker_buy_base": 38623151237.0, "taker_buy_quote": 476830.25875492 }, { "timestamp": 1763010000000, "datetime": "2025-11-13T05:00:00", "open": 1.235e-05, "high": 1.253e-05, "low": 1.227e-05, "close": 1.25e-05, "volume": 37471672874.0, "close_time": 1763013599999, "quote_volume": 464725.37888219, "trades": 22615, "taker_buy_base": 21530829699.0, "taker_buy_quote": 267270.12876231 }, { "timestamp": 1763013600000, "datetime": "2025-11-13T06:00:00", "open": 1.25e-05, "high": 1.256e-05, "low": 1.245e-05, "close": 1.247e-05, "volume": 30563011918.0, "close_time": 1763017199999, "quote_volume": 382541.76653631, "trades": 24492, "taker_buy_base": 16874239979.0, "taker_buy_quote": 211285.0319538 }, { "timestamp": 1763017200000, "datetime": "2025-11-13T07:00:00", "open": 1.247e-05, "high": 1.253e-05, "low": 1.235e-05, "close": 1.239e-05, "volume": 39974622191.0, "close_time": 1763020799999, "quote_volume": 497682.62948974, "trades": 23073, "taker_buy_base": 15682444327.0, "taker_buy_quote": 195587.34660404 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 1.239e-05, "high": 1.244e-05, "low": 1.236e-05, "close": 1.24e-05, "volume": 23656710750.0, "close_time": 1763024399999, "quote_volume": 293219.40494803, "trades": 17126, "taker_buy_base": 10546955670.0, "taker_buy_quote": 130769.93829447 }, { "timestamp": 1763024400000, "datetime": "2025-11-13T09:00:00", "open": 1.239e-05, "high": 1.241e-05, "low": 1.224e-05, "close": 1.229e-05, "volume": 38862354869.0, "close_time": 1763027999999, "quote_volume": 478480.19088797, "trades": 22813, "taker_buy_base": 14267102801.0, "taker_buy_quote": 175610.10646958 }, { "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": 39105951961.0, "close_time": 1763031599999, "quote_volume": 483098.83472425, "trades": 17665, "taker_buy_base": 19065399547.0, "taker_buy_quote": 235609.36186394 }, { "timestamp": 1763031600000, "datetime": "2025-11-13T11:00:00", "open": 1.231e-05, "high": 1.236e-05, "low": 1.227e-05, "close": 1.229e-05, "volume": 16557130960.0, "close_time": 1763035199999, "quote_volume": 203692.15698168, "trades": 17434, "taker_buy_base": 5588176476.0, "taker_buy_quote": 68766.72532854 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 1.229e-05, "high": 1.237e-05, "low": 1.224e-05, "close": 1.235e-05, "volume": 28428419778.0, "close_time": 1763038799999, "quote_volume": 349532.63647937, "trades": 14654, "taker_buy_base": 9512037992.0, "taker_buy_quote": 117048.80702414 }, { "timestamp": 1763038800000, "datetime": "2025-11-13T13:00:00", "open": 1.235e-05, "high": 1.238e-05, "low": 1.22e-05, "close": 1.224e-05, "volume": 63951612977.0, "close_time": 1763042399999, "quote_volume": 784818.67414773, "trades": 35275, "taker_buy_base": 28312901406.0, "taker_buy_quote": 347446.31216696 }, { "timestamp": 1763042400000, "datetime": "2025-11-13T14:00:00", "open": 1.224e-05, "high": 1.248e-05, "low": 1.207e-05, "close": 1.235e-05, "volume": 149380631170.0, "close_time": 1763045999999, "quote_volume": 1833129.62639968, "trades": 76816, "taker_buy_base": 95307210797.0, "taker_buy_quote": 1168558.57277956 }, { "timestamp": 1763046000000, "datetime": "2025-11-13T15:00:00", "open": 1.235e-05, "high": 1.245e-05, "low": 1.212e-05, "close": 1.217e-05, "volume": 92705542356.0, "close_time": 1763049599999, "quote_volume": 1138349.49800203, "trades": 83608, "taker_buy_base": 50079026078.0, "taker_buy_quote": 615138.31735464 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 1.216e-05, "high": 1.22e-05, "low": 1.194e-05, "close": 1.196e-05, "volume": 70511582704.0, "close_time": 1763053199999, "quote_volume": 850380.92264215, "trades": 63135, "taker_buy_base": 27279383433.0, "taker_buy_quote": 329648.58912581 }, { "timestamp": 1763053200000, "datetime": "2025-11-13T17:00:00", "open": 1.196e-05, "high": 1.197e-05, "low": 1.159e-05, "close": 1.161e-05, "volume": 111155562740.0, "close_time": 1763056799999, "quote_volume": 1312681.71772967, "trades": 76259, "taker_buy_base": 48388295212.0, "taker_buy_quote": 571669.10053692 }, { "timestamp": 1763056800000, "datetime": "2025-11-13T18:00:00", "open": 1.161e-05, "high": 1.165e-05, "low": 1.14e-05, "close": 1.152e-05, "volume": 136945678227.0, "close_time": 1763060399999, "quote_volume": 1576760.13859976, "trades": 93786, "taker_buy_base": 77902831986.0, "taker_buy_quote": 897697.41858729 }, { "timestamp": 1763060400000, "datetime": "2025-11-13T19:00:00", "open": 1.153e-05, "high": 1.162e-05, "low": 1.129e-05, "close": 1.135e-05, "volume": 165049143834.0, "close_time": 1763063999999, "quote_volume": 1884915.71843244, "trades": 89302, "taker_buy_base": 84458985206.0, "taker_buy_quote": 965296.8367329 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 1.134e-05, "high": 1.141e-05, "low": 1.121e-05, "close": 1.13e-05, "volume": 94770533965.0, "close_time": 1763067599999, "quote_volume": 1071200.81575736, "trades": 77891, "taker_buy_base": 52937966591.0, "taker_buy_quote": 598479.80041416 }, { "timestamp": 1763067600000, "datetime": "2025-11-13T21:00:00", "open": 1.13e-05, "high": 1.138e-05, "low": 1.12e-05, "close": 1.131e-05, "volume": 95894915787.0, "close_time": 1763071199999, "quote_volume": 1082419.32234771, "trades": 40014, "taker_buy_base": 52654692681.0, "taker_buy_quote": 594661.15764876 }, { "timestamp": 1763071200000, "datetime": "2025-11-13T22:00:00", "open": 1.13e-05, "high": 1.158e-05, "low": 1.128e-05, "close": 1.156e-05, "volume": 53348327732.0, "close_time": 1763074799999, "quote_volume": 611751.44615343, "trades": 29064, "taker_buy_base": 31753520243.0, "taker_buy_quote": 364112.58054633 }, { "timestamp": 1763074800000, "datetime": "2025-11-13T23:00:00", "open": 1.157e-05, "high": 1.173e-05, "low": 1.153e-05, "close": 1.16e-05, "volume": 44487287948.0, "close_time": 1763078399999, "quote_volume": 518077.82277269, "trades": 27563, "taker_buy_base": 20332114743.0, "taker_buy_quote": 236830.67602974 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 1.159e-05, "high": 1.172e-05, "low": 1.15e-05, "close": 1.154e-05, "volume": 42204200214.0, "close_time": 1763081999999, "quote_volume": 488813.91427337, "trades": 50850, "taker_buy_base": 20646426446.0, "taker_buy_quote": 239218.4480103 }, { "timestamp": 1763082000000, "datetime": "2025-11-14T01:00:00", "open": 1.154e-05, "high": 1.159e-05, "low": 1.146e-05, "close": 1.148e-05, "volume": 47151417669.0, "close_time": 1763085599999, "quote_volume": 542962.61950429, "trades": 49718, "taker_buy_base": 19428601334.0, "taker_buy_quote": 223758.71270254 }, { "timestamp": 1763085600000, "datetime": "2025-11-14T02:00:00", "open": 1.149e-05, "high": 1.161e-05, "low": 1.148e-05, "close": 1.153e-05, "volume": 41947043549.0, "close_time": 1763089199999, "quote_volume": 484187.30504245, "trades": 30643, "taker_buy_base": 23810966883.0, "taker_buy_quote": 274707.05711627 }, { "timestamp": 1763089200000, "datetime": "2025-11-14T03:00:00", "open": 1.153e-05, "high": 1.154e-05, "low": 1.139e-05, "close": 1.142e-05, "volume": 32433551222.0, "close_time": 1763092799999, "quote_volume": 371614.80054882, "trades": 25467, "taker_buy_base": 17586177691.0, "taker_buy_quote": 201621.48126727 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 1.142e-05, "high": 1.142e-05, "low": 1.093e-05, "close": 1.119e-05, "volume": 215449364213.0, "close_time": 1763096399999, "quote_volume": 2393149.02862324, "trades": 82606, "taker_buy_base": 94333561780.0, "taker_buy_quote": 1048241.21120587 }, { "timestamp": 1763096400000, "datetime": "2025-11-14T05:00:00", "open": 1.119e-05, "high": 1.141e-05, "low": 1.117e-05, "close": 1.137e-05, "volume": 90828039151.0, "close_time": 1763099999999, "quote_volume": 1024272.07657591, "trades": 63057, "taker_buy_base": 43773978812.0, "taker_buy_quote": 493692.96144672 }, { "timestamp": 1763100000000, "datetime": "2025-11-14T06:00:00", "open": 1.137e-05, "high": 1.152e-05, "low": 1.115e-05, "close": 1.151e-05, "volume": 77102921348.0, "close_time": 1763103599999, "quote_volume": 873273.1602723, "trades": 58470, "taker_buy_base": 43896002463.0, "taker_buy_quote": 498585.38170131 }, { "timestamp": 1763103600000, "datetime": "2025-11-14T07:00:00", "open": 1.152e-05, "high": 1.157e-05, "low": 1.141e-05, "close": 1.147e-05, "volume": 63372556241.0, "close_time": 1763107199999, "quote_volume": 727890.85333453, "trades": 62567, "taker_buy_base": 38081297343.0, "taker_buy_quote": 437527.02565017 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 1.148e-05, "high": 1.15e-05, "low": 1.138e-05, "close": 1.143e-05, "volume": 25912881701.0, "close_time": 1763110799999, "quote_volume": 296489.18624938, "trades": 32632, "taker_buy_base": 12259813135.0, "taker_buy_quote": 140304.48188772 }, { "timestamp": 1763110800000, "datetime": "2025-11-14T09:00:00", "open": 1.143e-05, "high": 1.15e-05, "low": 1.125e-05, "close": 1.125e-05, "volume": 40442700540.0, "close_time": 1763114399999, "quote_volume": 458431.27079556, "trades": 36426, "taker_buy_base": 15955518163.0, "taker_buy_quote": 180876.93670576 }, { "timestamp": 1763114400000, "datetime": "2025-11-14T10:00:00", "open": 1.126e-05, "high": 1.141e-05, "low": 1.125e-05, "close": 1.134e-05, "volume": 20674757955.0, "close_time": 1763117999999, "quote_volume": 234502.22098051, "trades": 24599, "taker_buy_base": 11661937074.0, "taker_buy_quote": 132315.62562815 }, { "timestamp": 1763118000000, "datetime": "2025-11-14T11:00:00", "open": 1.134e-05, "high": 1.134e-05, "low": 1.118e-05, "close": 1.128e-05, "volume": 39224110817.0, "close_time": 1763121599999, "quote_volume": 441190.71928995, "trades": 37316, "taker_buy_base": 17597601768.0, "taker_buy_quote": 198005.38916062 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 1.128e-05, "high": 1.13e-05, "low": 1.102e-05, "close": 1.126e-05, "volume": 111812239069.0, "close_time": 1763125199999, "quote_volume": 1248009.55628314, "trades": 90370, "taker_buy_base": 54629509338.0, "taker_buy_quote": 610244.98013128 }, { "timestamp": 1763125200000, "datetime": "2025-11-14T13:00:00", "open": 1.127e-05, "high": 1.132e-05, "low": 1.104e-05, "close": 1.122e-05, "volume": 82891535780.0, "close_time": 1763128799999, "quote_volume": 925962.14789131, "trades": 84319, "taker_buy_base": 44137237470.0, "taker_buy_quote": 493122.31089038 }, { "timestamp": 1763128800000, "datetime": "2025-11-14T14:00:00", "open": 1.122e-05, "high": 1.137e-05, "low": 1.103e-05, "close": 1.129e-05, "volume": 143769530273.0, "close_time": 1763132399999, "quote_volume": 1616173.2493644, "trades": 127833, "taker_buy_base": 72656770512.0, "taker_buy_quote": 817012.96473818 }, { "timestamp": 1763132400000, "datetime": "2025-11-14T15:00:00", "open": 1.129e-05, "high": 1.146e-05, "low": 1.116e-05, "close": 1.137e-05, "volume": 73935468289.0, "close_time": 1763135999999, "quote_volume": 835346.37816611, "trades": 90086, "taker_buy_base": 43193319037.0, "taker_buy_quote": 488120.97397441 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 1.138e-05, "high": 1.152e-05, "low": 1.129e-05, "close": 1.146e-05, "volume": 55600672268.0, "close_time": 1763139599999, "quote_volume": 634367.08073773, "trades": 46123, "taker_buy_base": 32079713770.0, "taker_buy_quote": 366313.99723252 }, { "timestamp": 1763139600000, "datetime": "2025-11-14T17:00:00", "open": 1.145e-05, "high": 1.149e-05, "low": 1.122e-05, "close": 1.13e-05, "volume": 35297713003.0, "close_time": 1763143199999, "quote_volume": 400766.11133866, "trades": 35527, "taker_buy_base": 17599940556.0, "taker_buy_quote": 199827.16709909 }, { "timestamp": 1763143200000, "datetime": "2025-11-14T18:00:00", "open": 1.13e-05, "high": 1.145e-05, "low": 1.126e-05, "close": 1.136e-05, "volume": 36496398189.0, "close_time": 1763146799999, "quote_volume": 414237.17357001, "trades": 36434, "taker_buy_base": 17807991696.0, "taker_buy_quote": 202091.53995459 }, { "timestamp": 1763146800000, "datetime": "2025-11-14T19:00:00", "open": 1.137e-05, "high": 1.158e-05, "low": 1.134e-05, "close": 1.15e-05, "volume": 31255679615.0, "close_time": 1763150399999, "quote_volume": 358094.30928989, "trades": 32194, "taker_buy_base": 14115203263.0, "taker_buy_quote": 161932.76201615 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 1.151e-05, "high": 1.151e-05, "low": 1.11e-05, "close": 1.119e-05, "volume": 59596297580.0, "close_time": 1763153999999, "quote_volume": 671816.39762755, "trades": 50998, "taker_buy_base": 31392495632.0, "taker_buy_quote": 353899.10449849 }, { "timestamp": 1763154000000, "datetime": "2025-11-14T21:00:00", "open": 1.119e-05, "high": 1.134e-05, "low": 1.113e-05, "close": 1.126e-05, "volume": 35422766674.0, "close_time": 1763157599999, "quote_volume": 399433.58785998, "trades": 36954, "taker_buy_base": 20248354121.0, "taker_buy_quote": 228263.39345558 }, { "timestamp": 1763157600000, "datetime": "2025-11-14T22:00:00", "open": 1.125e-05, "high": 1.132e-05, "low": 1.108e-05, "close": 1.11e-05, "volume": 39723907835.0, "close_time": 1763161199999, "quote_volume": 445126.63680477, "trades": 25766, "taker_buy_base": 24900698816.0, "taker_buy_quote": 278985.93315594 }, { "timestamp": 1763161200000, "datetime": "2025-11-14T23:00:00", "open": 1.11e-05, "high": 1.111e-05, "low": 1.075e-05, "close": 1.102e-05, "volume": 92102020668.0, "close_time": 1763164799999, "quote_volume": 1006515.69619117, "trades": 67731, "taker_buy_base": 48258140785.0, "taker_buy_quote": 526991.04503251 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 1.102e-05, "high": 1.119e-05, "low": 1.101e-05, "close": 1.119e-05, "volume": 53753940596.0, "close_time": 1763168399999, "quote_volume": 597263.38108168, "trades": 38267, "taker_buy_base": 26085686073.0, "taker_buy_quote": 289825.66678966 }, { "timestamp": 1763168400000, "datetime": "2025-11-15T01:00:00", "open": 1.119e-05, "high": 1.132e-05, "low": 1.113e-05, "close": 1.13e-05, "volume": 30203631546.0, "close_time": 1763171999999, "quote_volume": 339470.82004529, "trades": 30133, "taker_buy_base": 17880873003.0, "taker_buy_quote": 201072.64311894 }, { "timestamp": 1763172000000, "datetime": "2025-11-15T02:00:00", "open": 1.13e-05, "high": 1.138e-05, "low": 1.125e-05, "close": 1.138e-05, "volume": 28802273222.0, "close_time": 1763175599999, "quote_volume": 325320.43351514, "trades": 18460, "taker_buy_base": 16175205671.0, "taker_buy_quote": 182732.64969773 }, { "timestamp": 1763175600000, "datetime": "2025-11-15T03:00:00", "open": 1.138e-05, "high": 1.141e-05, "low": 1.134e-05, "close": 1.137e-05, "volume": 21631567353.0, "close_time": 1763179199999, "quote_volume": 246087.27764331, "trades": 14695, "taker_buy_base": 10018828982.0, "taker_buy_quote": 114041.84075566 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 1.138e-05, "high": 1.143e-05, "low": 1.135e-05, "close": 1.136e-05, "volume": 28226938309.0, "close_time": 1763182799999, "quote_volume": 321074.46386735, "trades": 9243, "taker_buy_base": 13751942000.0, "taker_buy_quote": 156455.98754509 }, { "timestamp": 1763182800000, "datetime": "2025-11-15T05:00:00", "open": 1.136e-05, "high": 1.14e-05, "low": 1.13e-05, "close": 1.138e-05, "volume": 17812723102.0, "close_time": 1763186399999, "quote_volume": 202039.32173215, "trades": 8829, "taker_buy_base": 5868985104.0, "taker_buy_quote": 66626.06244099 }, { "timestamp": 1763186400000, "datetime": "2025-11-15T06:00:00", "open": 1.137e-05, "high": 1.15e-05, "low": 1.136e-05, "close": 1.142e-05, "volume": 19797145514.0, "close_time": 1763189999999, "quote_volume": 226439.32729984, "trades": 11273, "taker_buy_base": 9720955733.0, "taker_buy_quote": 111224.61303688 }, { "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": 11399817712.0, "close_time": 1763193599999, "quote_volume": 129579.13284739, "trades": 9990, "taker_buy_base": 5171773230.0, "taker_buy_quote": 58746.37441035 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 1.133e-05, "high": 1.133e-05, "low": 1.11e-05, "close": 1.114e-05, "volume": 35194639359.0, "close_time": 1763197199999, "quote_volume": 394423.73722421, "trades": 18124, "taker_buy_base": 13509410108.0, "taker_buy_quote": 151574.45098091 }, { "timestamp": 1763197200000, "datetime": "2025-11-15T09:00:00", "open": 1.113e-05, "high": 1.126e-05, "low": 1.111e-05, "close": 1.118e-05, "volume": 17012320427.0, "close_time": 1763200799999, "quote_volume": 190349.82964627, "trades": 13417, "taker_buy_base": 10286354628.0, "taker_buy_quote": 115111.83245676 }, { "timestamp": 1763200800000, "datetime": "2025-11-15T10:00:00", "open": 1.118e-05, "high": 1.123e-05, "low": 1.113e-05, "close": 1.12e-05, "volume": 30425373477.0, "close_time": 1763204399999, "quote_volume": 340530.40660503, "trades": 14451, "taker_buy_base": 13648198901.0, "taker_buy_quote": 152683.61824304 }, { "timestamp": 1763204400000, "datetime": "2025-11-15T11:00:00", "open": 1.121e-05, "high": 1.121e-05, "low": 1.109e-05, "close": 1.114e-05, "volume": 28248172211.0, "close_time": 1763207999999, "quote_volume": 315395.86269489, "trades": 11416, "taker_buy_base": 17570814439.0, "taker_buy_quote": 196305.51148892 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 1.114e-05, "high": 1.128e-05, "low": 1.112e-05, "close": 1.125e-05, "volume": 20095849275.0, "close_time": 1763211599999, "quote_volume": 225365.44625066, "trades": 14157, "taker_buy_base": 11099611130.0, "taker_buy_quote": 124550.06197662 }, { "timestamp": 1763211600000, "datetime": "2025-11-15T13:00:00", "open": 1.125e-05, "high": 1.132e-05, "low": 1.121e-05, "close": 1.126e-05, "volume": 24294499266.0, "close_time": 1763215199999, "quote_volume": 273707.31632249, "trades": 17724, "taker_buy_base": 13891003426.0, "taker_buy_quote": 156499.57806096 }, { "timestamp": 1763215200000, "datetime": "2025-11-15T14:00:00", "open": 1.126e-05, "high": 1.127e-05, "low": 1.118e-05, "close": 1.123e-05, "volume": 22973315662.0, "close_time": 1763218799999, "quote_volume": 257759.46042829, "trades": 14085, "taker_buy_base": 10485979740.0, "taker_buy_quote": 117661.58111891 }, { "timestamp": 1763218800000, "datetime": "2025-11-15T15:00:00", "open": 1.122e-05, "high": 1.125e-05, "low": 1.115e-05, "close": 1.115e-05, "volume": 23978720055.0, "close_time": 1763222399999, "quote_volume": 268646.86932129, "trades": 13239, "taker_buy_base": 12038663920.0, "taker_buy_quote": 134865.08847828 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 1.115e-05, "high": 1.117e-05, "low": 1.106e-05, "close": 1.116e-05, "volume": 25576416301.0, "close_time": 1763225999999, "quote_volume": 284420.30336481, "trades": 16460, "taker_buy_base": 11144274714.0, "taker_buy_quote": 123953.92264791 }, { "timestamp": 1763226000000, "datetime": "2025-11-15T17:00:00", "open": 1.117e-05, "high": 1.126e-05, "low": 1.114e-05, "close": 1.123e-05, "volume": 24914454443.0, "close_time": 1763229599999, "quote_volume": 278828.58897146, "trades": 18329, "taker_buy_base": 15907851861.0, "taker_buy_quote": 178106.00291841 }, { "timestamp": 1763229600000, "datetime": "2025-11-15T18:00:00", "open": 1.124e-05, "high": 1.124e-05, "low": 1.117e-05, "close": 1.118e-05, "volume": 16618705340.0, "close_time": 1763233199999, "quote_volume": 186219.4429987, "trades": 10815, "taker_buy_base": 8255956130.0, "taker_buy_quote": 92549.38233061 }, { "timestamp": 1763233200000, "datetime": "2025-11-15T19:00:00", "open": 1.118e-05, "high": 1.12e-05, "low": 1.113e-05, "close": 1.114e-05, "volume": 10074899040.0, "close_time": 1763236799999, "quote_volume": 112479.66913176, "trades": 5154, "taker_buy_base": 3684196408.0, "taker_buy_quote": 41152.738222 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 1.115e-05, "high": 1.116e-05, "low": 1.099e-05, "close": 1.102e-05, "volume": 83597657064.0, "close_time": 1763240399999, "quote_volume": 924419.90592048, "trades": 11799, "taker_buy_base": 19713613568.0, "taker_buy_quote": 217803.10522064 }, { "timestamp": 1763240400000, "datetime": "2025-11-15T21:00:00", "open": 1.101e-05, "high": 1.11e-05, "low": 1.093e-05, "close": 1.097e-05, "volume": 37485852826.0, "close_time": 1763243999999, "quote_volume": 413230.79312408, "trades": 15572, "taker_buy_base": 20754880716.0, "taker_buy_quote": 228854.94948519 }, { "timestamp": 1763244000000, "datetime": "2025-11-15T22:00:00", "open": 1.097e-05, "high": 1.109e-05, "low": 1.094e-05, "close": 1.107e-05, "volume": 31721415999.0, "close_time": 1763247599999, "quote_volume": 349879.00699411, "trades": 11731, "taker_buy_base": 18681667777.0, "taker_buy_quote": 206117.54927633 }, { "timestamp": 1763247600000, "datetime": "2025-11-15T23:00:00", "open": 1.107e-05, "high": 1.109e-05, "low": 1.105e-05, "close": 1.106e-05, "volume": 7231508545.0, "close_time": 1763251199999, "quote_volume": 80070.66645927, "trades": 6062, "taker_buy_base": 3528685098.0, "taker_buy_quote": 39075.36351437 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 1.105e-05, "high": 1.108e-05, "low": 1.094e-05, "close": 1.1e-05, "volume": 54773577663.0, "close_time": 1763254799999, "quote_volume": 603343.81478269, "trades": 19048, "taker_buy_base": 21076408143.0, "taker_buy_quote": 232047.72478766 }, { "timestamp": 1763254800000, "datetime": "2025-11-16T01:00:00", "open": 1.099e-05, "high": 1.104e-05, "low": 1.085e-05, "close": 1.099e-05, "volume": 43535910390.0, "close_time": 1763258399999, "quote_volume": 476336.0116365, "trades": 38258, "taker_buy_base": 22163492986.0, "taker_buy_quote": 242378.43872206 }, { "timestamp": 1763258400000, "datetime": "2025-11-16T02:00:00", "open": 1.099e-05, "high": 1.116e-05, "low": 1.096e-05, "close": 1.116e-05, "volume": 29694180516.0, "close_time": 1763261999999, "quote_volume": 329336.18773971, "trades": 25783, "taker_buy_base": 15332306404.0, "taker_buy_quote": 170161.21113195 }, { "timestamp": 1763262000000, "datetime": "2025-11-16T03:00:00", "open": 1.116e-05, "high": 1.122e-05, "low": 1.112e-05, "close": 1.114e-05, "volume": 16155525349.0, "close_time": 1763265599999, "quote_volume": 180354.58998687, "trades": 11709, "taker_buy_base": 10475129696.0, "taker_buy_quote": 116930.58468398 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 1.114e-05, "high": 1.116e-05, "low": 1.107e-05, "close": 1.113e-05, "volume": 11656158345.0, "close_time": 1763269199999, "quote_volume": 129642.03116726, "trades": 8207, "taker_buy_base": 5813338523.0, "taker_buy_quote": 64664.65359426 }, { "timestamp": 1763269200000, "datetime": "2025-11-16T05:00:00", "open": 1.112e-05, "high": 1.121e-05, "low": 1.111e-05, "close": 1.113e-05, "volume": 10482317226.0, "close_time": 1763272799999, "quote_volume": 117082.37388337, "trades": 10517, "taker_buy_base": 4691930768.0, "taker_buy_quote": 52416.90699021 }, { "timestamp": 1763272800000, "datetime": "2025-11-16T06:00:00", "open": 1.113e-05, "high": 1.119e-05, "low": 1.113e-05, "close": 1.115e-05, "volume": 21264920388.0, "close_time": 1763276399999, "quote_volume": 237364.78508006, "trades": 8245, "taker_buy_base": 15094837099.0, "taker_buy_quote": 168516.11792022 }, { "timestamp": 1763276400000, "datetime": "2025-11-16T07:00:00", "open": 1.115e-05, "high": 1.118e-05, "low": 1.111e-05, "close": 1.118e-05, "volume": 13830289797.0, "close_time": 1763279999999, "quote_volume": 154125.21571587, "trades": 8022, "taker_buy_base": 8434439715.0, "taker_buy_quote": 94040.82421858 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 1.118e-05, "high": 1.119e-05, "low": 1.109e-05, "close": 1.113e-05, "volume": 7634387691.0, "close_time": 1763283599999, "quote_volume": 84949.63605163, "trades": 8010, "taker_buy_base": 3938580246.0, "taker_buy_quote": 43819.96700824 }, { "timestamp": 1763283600000, "datetime": "2025-11-16T09:00:00", "open": 1.114e-05, "high": 1.125e-05, "low": 1.109e-05, "close": 1.124e-05, "volume": 49962959983.0, "close_time": 1763287199999, "quote_volume": 560075.73210454, "trades": 14915, "taker_buy_base": 33669844850.0, "taker_buy_quote": 377608.04445985 }, { "timestamp": 1763287200000, "datetime": "2025-11-16T10:00:00", "open": 1.124e-05, "high": 1.124e-05, "low": 1.12e-05, "close": 1.12e-05, "volume": 12636838058.0, "close_time": 1763290799999, "quote_volume": 141795.70215787, "trades": 11280, "taker_buy_base": 6740122448.0, "taker_buy_quote": 75652.61930034 }, { "timestamp": 1763290800000, "datetime": "2025-11-16T11:00:00", "open": 1.12e-05, "high": 1.122e-05, "low": 1.086e-05, "close": 1.094e-05, "volume": 66994141758.0, "close_time": 1763294399999, "quote_volume": 735978.09762313, "trades": 34185, "taker_buy_base": 24592231067.0, "taker_buy_quote": 270307.67525874 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 1.093e-05, "high": 1.1e-05, "low": 1.086e-05, "close": 1.092e-05, "volume": 30340710823.0, "close_time": 1763297999999, "quote_volume": 331974.09001889, "trades": 24744, "taker_buy_base": 15983403968.0, "taker_buy_quote": 174888.64984264 }, { "timestamp": 1763298000000, "datetime": "2025-11-16T13:00:00", "open": 1.092e-05, "high": 1.096e-05, "low": 1.079e-05, "close": 1.084e-05, "volume": 45498269240.0, "close_time": 1763301599999, "quote_volume": 494681.48240591, "trades": 23328, "taker_buy_base": 18878329079.0, "taker_buy_quote": 205218.14543688 }, { "timestamp": 1763301600000, "datetime": "2025-11-16T14:00:00", "open": 1.084e-05, "high": 1.095e-05, "low": 1.081e-05, "close": 1.092e-05, "volume": 24879811981.0, "close_time": 1763305199999, "quote_volume": 270765.71336229, "trades": 17862, "taker_buy_base": 15916259804.0, "taker_buy_quote": 173257.27918421 }, { "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": 101310213748.0, "close_time": 1763308799999, "quote_volume": 1082416.24644065, "trades": 34365, "taker_buy_base": 32178008797.0, "taker_buy_quote": 344284.09287178 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 1.06e-05, "high": 1.071e-05, "low": 1.035e-05, "close": 1.042e-05, "volume": 122594206246.0, "close_time": 1763312399999, "quote_volume": 1287992.04911103, "trades": 70882, "taker_buy_base": 60539706185.0, "taker_buy_quote": 636159.31654634 }, { "timestamp": 1763312400000, "datetime": "2025-11-16T17:00:00", "open": 1.041e-05, "high": 1.05e-05, "low": 1.029e-05, "close": 1.043e-05, "volume": 126715628580.0, "close_time": 1763315999999, "quote_volume": 1315094.93410265, "trades": 56858, "taker_buy_base": 59728149970.0, "taker_buy_quote": 620285.77295303 }, { "timestamp": 1763316000000, "datetime": "2025-11-16T18:00:00", "open": 1.043e-05, "high": 1.068e-05, "low": 1.042e-05, "close": 1.047e-05, "volume": 114574051438.0, "close_time": 1763319599999, "quote_volume": 1208002.60912816, "trades": 67397, "taker_buy_base": 58358856616.0, "taker_buy_quote": 614952.19927171 }, { "timestamp": 1763319600000, "datetime": "2025-11-16T19:00:00", "open": 1.047e-05, "high": 1.066e-05, "low": 1.046e-05, "close": 1.048e-05, "volume": 35700970904.0, "close_time": 1763323199999, "quote_volume": 376596.61547774, "trades": 25607, "taker_buy_base": 21748769494.0, "taker_buy_quote": 229333.85528973 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 1.049e-05, "high": 1.061e-05, "low": 1.046e-05, "close": 1.046e-05, "volume": 21036401961.0, "close_time": 1763326799999, "quote_volume": 221331.54871824, "trades": 19366, "taker_buy_base": 11947845279.0, "taker_buy_quote": 125728.2539105 }, { "timestamp": 1763326800000, "datetime": "2025-11-16T21:00:00", "open": 1.046e-05, "high": 1.047e-05, "low": 1.036e-05, "close": 1.041e-05, "volume": 39652214703.0, "close_time": 1763330399999, "quote_volume": 412319.63720623, "trades": 27360, "taker_buy_base": 16519496147.0, "taker_buy_quote": 171776.7102624 }, { "timestamp": 1763330400000, "datetime": "2025-11-16T22:00:00", "open": 1.041e-05, "high": 1.056e-05, "low": 1.031e-05, "close": 1.051e-05, "volume": 42000844659.0, "close_time": 1763333999999, "quote_volume": 437812.18532053, "trades": 33570, "taker_buy_base": 24349111652.0, "taker_buy_quote": 253676.92616795 }, { "timestamp": 1763334000000, "datetime": "2025-11-16T23:00:00", "open": 1.052e-05, "high": 1.067e-05, "low": 1.031e-05, "close": 1.06e-05, "volume": 56936225956.0, "close_time": 1763337599999, "quote_volume": 596812.74709098, "trades": 64073, "taker_buy_base": 32512183447.0, "taker_buy_quote": 340629.70205787 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 1.06e-05, "high": 1.074e-05, "low": 1.044e-05, "close": 1.068e-05, "volume": 78330348567.0, "close_time": 1763341199999, "quote_volume": 831070.10555528, "trades": 56295, "taker_buy_base": 44629434863.0, "taker_buy_quote": 474202.77198872 }, { "timestamp": 1763341200000, "datetime": "2025-11-17T01:00:00", "open": 1.069e-05, "high": 1.069e-05, "low": 1.059e-05, "close": 1.061e-05, "volume": 37267112893.0, "close_time": 1763344799999, "quote_volume": 396615.69269283, "trades": 24380, "taker_buy_base": 21300994939.0, "taker_buy_quote": 226658.08226056 }, { "timestamp": 1763344800000, "datetime": "2025-11-17T02:00:00", "open": 1.061e-05, "high": 1.071e-05, "low": 1.059e-05, "close": 1.066e-05, "volume": 42163281015.0, "close_time": 1763348399999, "quote_volume": 449459.42088995, "trades": 21485, "taker_buy_base": 26547753312.0, "taker_buy_quote": 283065.35249389 }, { "timestamp": 1763348400000, "datetime": "2025-11-17T03:00:00", "open": 1.066e-05, "high": 1.076e-05, "low": 1.065e-05, "close": 1.071e-05, "volume": 24381987435.0, "close_time": 1763351999999, "quote_volume": 261328.52380775, "trades": 16555, "taker_buy_base": 16281865314.0, "taker_buy_quote": 174473.54386104 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 1.072e-05, "high": 1.081e-05, "low": 1.07e-05, "close": 1.071e-05, "volume": 38610485702.0, "close_time": 1763355599999, "quote_volume": 415099.91685395, "trades": 13507, "taker_buy_base": 19782275742.0, "taker_buy_quote": 212697.52082481 }, { "timestamp": 1763355600000, "datetime": "2025-11-17T05:00:00", "open": 1.072e-05, "high": 1.076e-05, "low": 1.069e-05, "close": 1.072e-05, "volume": 13802491478.0, "close_time": 1763359199999, "quote_volume": 148129.34856023, "trades": 11044, "taker_buy_base": 7098389065.0, "taker_buy_quote": 76205.66773172 }, { "timestamp": 1763359200000, "datetime": "2025-11-17T06:00:00", "open": 1.072e-05, "high": 1.076e-05, "low": 1.068e-05, "close": 1.074e-05, "volume": 14733434758.0, "close_time": 1763362799999, "quote_volume": 157830.62859222, "trades": 10176, "taker_buy_base": 4142464032.0, "taker_buy_quote": 44349.02260971 }, { "timestamp": 1763362800000, "datetime": "2025-11-17T07:00:00", "open": 1.075e-05, "high": 1.083e-05, "low": 1.073e-05, "close": 1.08e-05, "volume": 29767834475.0, "close_time": 1763366399999, "quote_volume": 321314.38626321, "trades": 17233, "taker_buy_base": 14421224149.0, "taker_buy_quote": 155693.7012418 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 1.081e-05, "high": 1.084e-05, "low": 1.078e-05, "close": 1.08e-05, "volume": 27516593708.0, "close_time": 1763369999999, "quote_volume": 297258.15154832, "trades": 11141, "taker_buy_base": 13354082820.0, "taker_buy_quote": 144298.85840826 }, { "timestamp": 1763370000000, "datetime": "2025-11-17T09:00:00", "open": 1.081e-05, "high": 1.089e-05, "low": 1.078e-05, "close": 1.083e-05, "volume": 20548644029.0, "close_time": 1763373599999, "quote_volume": 222542.18381523, "trades": 12388, "taker_buy_base": 9179035530.0, "taker_buy_quote": 99427.8643836 }, { "timestamp": 1763373600000, "datetime": "2025-11-17T10:00:00", "open": 1.083e-05, "high": 1.089e-05, "low": 1.065e-05, "close": 1.073e-05, "volume": 135660087956.0, "close_time": 1763377199999, "quote_volume": 1456110.04594006, "trades": 25056, "taker_buy_base": 70017138994.0, "taker_buy_quote": 751803.52736636 }, { "timestamp": 1763377200000, "datetime": "2025-11-17T11:00:00", "open": 1.072e-05, "high": 1.079e-05, "low": 1.067e-05, "close": 1.069e-05, "volume": 40703005606.0, "close_time": 1763380799999, "quote_volume": 436881.83877596, "trades": 15944, "taker_buy_base": 24702871441.0, "taker_buy_quote": 265214.73720382 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 1.07e-05, "high": 1.07e-05, "low": 1.06e-05, "close": 1.065e-05, "volume": 35958340181.0, "close_time": 1763384399999, "quote_volume": 383162.53005787, "trades": 12834, "taker_buy_base": 17984170832.0, "taker_buy_quote": 191615.69507378 }, { "timestamp": 1763384400000, "datetime": "2025-11-17T13:00:00", "open": 1.065e-05, "high": 1.066e-05, "low": 1.03e-05, "close": 1.038e-05, "volume": 84228475724.0, "close_time": 1763387999999, "quote_volume": 882144.53160068, "trades": 46607, "taker_buy_base": 33885356149.0, "taker_buy_quote": 355171.35406534 }, { "timestamp": 1763388000000, "datetime": "2025-11-17T14:00:00", "open": 1.038e-05, "high": 1.077e-05, "low": 1.02e-05, "close": 1.056e-05, "volume": 304652626981.0, "close_time": 1763391599999, "quote_volume": 3209626.46261962, "trades": 155069, "taker_buy_base": 158253215922.0, "taker_buy_quote": 1665586.54136219 }, { "timestamp": 1763391600000, "datetime": "2025-11-17T15:00:00", "open": 1.057e-05, "high": 1.063e-05, "low": 1.032e-05, "close": 1.035e-05, "volume": 96326302955.0, "close_time": 1763395199999, "quote_volume": 1006317.10227881, "trades": 136015, "taker_buy_base": 46010784518.0, "taker_buy_quote": 480636.52943356 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 1.035e-05, "high": 1.056e-05, "low": 1.017e-05, "close": 1.053e-05, "volume": 89984100421.0, "close_time": 1763398799999, "quote_volume": 930238.70712233, "trades": 93071, "taker_buy_base": 49315837539.0, "taker_buy_quote": 510393.50974266 }, { "timestamp": 1763398800000, "datetime": "2025-11-17T17:00:00", "open": 1.053e-05, "high": 1.054e-05, "low": 1.018e-05, "close": 1.02e-05, "volume": 62707023170.0, "close_time": 1763402399999, "quote_volume": 647363.01067437, "trades": 56472, "taker_buy_base": 35368369902.0, "taker_buy_quote": 365413.87416499 }, { "timestamp": 1763402400000, "datetime": "2025-11-17T18:00:00", "open": 1.019e-05, "high": 1.028e-05, "low": 1.003e-05, "close": 1.007e-05, "volume": 98359359154.0, "close_time": 1763405999999, "quote_volume": 997374.50359124, "trades": 74396, "taker_buy_base": 52010116683.0, "taker_buy_quote": 527666.77022493 }, { "timestamp": 1763406000000, "datetime": "2025-11-17T19:00:00", "open": 1.007e-05, "high": 1.018e-05, "low": 9.98e-06, "close": 1.003e-05, "volume": 123477395021.0, "close_time": 1763409599999, "quote_volume": 1239852.15637473, "trades": 58647, "taker_buy_base": 60296070355.0, "taker_buy_quote": 605821.13084181 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 1.003e-05, "high": 1.011e-05, "low": 9.94e-06, "close": 1.007e-05, "volume": 113228975163.0, "close_time": 1763413199999, "quote_volume": 1134846.59917164, "trades": 63326, "taker_buy_base": 51992927986.0, "taker_buy_quote": 521683.11857769 }, { "timestamp": 1763413200000, "datetime": "2025-11-17T21:00:00", "open": 1.007e-05, "high": 1.013e-05, "low": 9.94e-06, "close": 1.003e-05, "volume": 78181838159.0, "close_time": 1763416799999, "quote_volume": 783827.13697622, "trades": 29249, "taker_buy_base": 48492766288.0, "taker_buy_quote": 486459.62036443 }, { "timestamp": 1763416800000, "datetime": "2025-11-17T22:00:00", "open": 1.004e-05, "high": 1.014e-05, "low": 9.99e-06, "close": 1.007e-05, "volume": 47961978103.0, "close_time": 1763420399999, "quote_volume": 483825.55671197, "trades": 17675, "taker_buy_base": 26675304703.0, "taker_buy_quote": 268864.01558791 }, { "timestamp": 1763420400000, "datetime": "2025-11-17T23:00:00", "open": 1.008e-05, "high": 1.013e-05, "low": 1.004e-05, "close": 1.013e-05, "volume": 27889190133.0, "close_time": 1763423999999, "quote_volume": 281071.66963187, "trades": 17899, "taker_buy_base": 17301344926.0, "taker_buy_quote": 174365.11918917 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 1.012e-05, "high": 1.021e-05, "low": 9.95e-06, "close": 1.018e-05, "volume": 75626787708.0, "close_time": 1763427599999, "quote_volume": 764049.53928378, "trades": 40015, "taker_buy_base": 46625180369.0, "taker_buy_quote": 471333.93417099 }, { "timestamp": 1763427600000, "datetime": "2025-11-18T01:00:00", "open": 1.019e-05, "high": 1.023e-05, "low": 1.011e-05, "close": 1.015e-05, "volume": 37674988198.0, "close_time": 1763431199999, "quote_volume": 383276.84253649, "trades": 28400, "taker_buy_base": 22858282443.0, "taker_buy_quote": 232514.79264413 }, { "timestamp": 1763431200000, "datetime": "2025-11-18T02:00:00", "open": 1.014e-05, "high": 1.035e-05, "low": 1.002e-05, "close": 1.017e-05, "volume": 98792277947.0, "close_time": 1763434799999, "quote_volume": 1006581.10266248, "trades": 46427, "taker_buy_base": 45121092474.0, "taker_buy_quote": 460072.93273674 }, { "timestamp": 1763434800000, "datetime": "2025-11-18T03:00:00", "open": 1.017e-05, "high": 1.031e-05, "low": 1.001e-05, "close": 1.026e-05, "volume": 140936774360.0, "close_time": 1763438399999, "quote_volume": 1428310.39339418, "trades": 62449, "taker_buy_base": 59510379391.0, "taker_buy_quote": 603971.55859581 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 1.026e-05, "high": 1.037e-05, "low": 1.011e-05, "close": 1.036e-05, "volume": 77327177312.0, "close_time": 1763441999999, "quote_volume": 789494.12424515, "trades": 51064, "taker_buy_base": 41556811301.0, "taker_buy_quote": 424970.90375034 }, { "timestamp": 1763442000000, "datetime": "2025-11-18T05:00:00", "open": 1.035e-05, "high": 1.042e-05, "low": 1.025e-05, "close": 1.029e-05, "volume": 36007454936.0, "close_time": 1763445599999, "quote_volume": 372192.75349161, "trades": 26650, "taker_buy_base": 22481476770.0, "taker_buy_quote": 232495.85551924 }, { "timestamp": 1763445600000, "datetime": "2025-11-18T06:00:00", "open": 1.029e-05, "high": 1.034e-05, "low": 1.016e-05, "close": 1.017e-05, "volume": 28594442887.0, "close_time": 1763449199999, "quote_volume": 293156.32776767, "trades": 19518, "taker_buy_base": 15543006395.0, "taker_buy_quote": 159382.53790233 }, { "timestamp": 1763449200000, "datetime": "2025-11-18T07:00:00", "open": 1.016e-05, "high": 1.026e-05, "low": 1.011e-05, "close": 1.019e-05, "volume": 53069451749.0, "close_time": 1763452799999, "quote_volume": 541487.15345219, "trades": 39319, "taker_buy_base": 28996590134.0, "taker_buy_quote": 295836.49450752 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 1.019e-05, "high": 1.041e-05, "low": 1.019e-05, "close": 1.032e-05, "volume": 51439332315.0, "close_time": 1763456399999, "quote_volume": 529789.62445601, "trades": 38784, "taker_buy_base": 33163355338.0, "taker_buy_quote": 341445.81440698 }, { "timestamp": 1763456400000, "datetime": "2025-11-18T09:00:00", "open": 1.032e-05, "high": 1.035e-05, "low": 1.022e-05, "close": 1.029e-05, "volume": 27582622921.0, "close_time": 1763459999999, "quote_volume": 283553.56529973, "trades": 18700, "taker_buy_base": 14608210786.0, "taker_buy_quote": 150204.28800428 }, { "timestamp": 1763460000000, "datetime": "2025-11-18T10:00:00", "open": 1.03e-05, "high": 1.04e-05, "low": 1.029e-05, "close": 1.035e-05, "volume": 88356243145.0, "close_time": 1763463599999, "quote_volume": 912998.95898846, "trades": 17552, "taker_buy_base": 49326959526.0, "taker_buy_quote": 509664.13853408 }, { "timestamp": 1763463600000, "datetime": "2025-11-18T11:00:00", "open": 1.034e-05, "high": 1.035e-05, "low": 1.025e-05, "close": 1.031e-05, "volume": 26092960899.0, "close_time": 1763467199999, "quote_volume": 268806.6346527, "trades": 15664, "taker_buy_base": 11044644718.0, "taker_buy_quote": 113768.26996364 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 1.031e-05, "high": 1.037e-05, "low": 1.022e-05, "close": 1.033e-05, "volume": 17000931895.0, "close_time": 1763470799999, "quote_volume": 175062.41421392, "trades": 19107, "taker_buy_base": 9124059858.0, "taker_buy_quote": 93976.42677649 }, { "timestamp": 1763470800000, "datetime": "2025-11-18T13:00:00", "open": 1.034e-05, "high": 1.034e-05, "low": 1.021e-05, "close": 1.03e-05, "volume": 27658856173.0, "close_time": 1763474399999, "quote_volume": 284169.71634193, "trades": 21269, "taker_buy_base": 12940285410.0, "taker_buy_quote": 133044.66831779 }, { "timestamp": 1763474400000, "datetime": "2025-11-18T14:00:00", "open": 1.03e-05, "high": 1.047e-05, "low": 1.024e-05, "close": 1.024e-05, "volume": 95748965860.0, "close_time": 1763477999999, "quote_volume": 992432.10319829, "trades": 70806, "taker_buy_base": 42734631310.0, "taker_buy_quote": 442591.29925775 }, { "timestamp": 1763478000000, "datetime": "2025-11-18T15:00:00", "open": 1.023e-05, "high": 1.051e-05, "low": 1.016e-05, "close": 1.048e-05, "volume": 135493124599.0, "close_time": 1763481599999, "quote_volume": 1401023.48579967, "trades": 87694, "taker_buy_base": 81922680998.0, "taker_buy_quote": 847429.81437254 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 1.049e-05, "high": 1.068e-05, "low": 1.046e-05, "close": 1.058e-05, "volume": 78105335760.0, "close_time": 1763485199999, "quote_volume": 827261.23814218, "trades": 49083, "taker_buy_base": 42222164588.0, "taker_buy_quote": 447394.10218527 }, { "timestamp": 1763485200000, "datetime": "2025-11-18T17:00:00", "open": 1.059e-05, "high": 1.059e-05, "low": 1.046e-05, "close": 1.054e-05, "volume": 25196401572.0, "close_time": 1763488799999, "quote_volume": 265316.41787923, "trades": 24843, "taker_buy_base": 12791658182.0, "taker_buy_quote": 134732.73195093 }, { "timestamp": 1763488800000, "datetime": "2025-11-18T18:00:00", "open": 1.054e-05, "high": 1.063e-05, "low": 1.054e-05, "close": 1.061e-05, "volume": 30705462453.0, "close_time": 1763492399999, "quote_volume": 324956.73036267, "trades": 15845, "taker_buy_base": 18250225493.0, "taker_buy_quote": 193197.23315083 }, { "timestamp": 1763492400000, "datetime": "2025-11-18T19:00:00", "open": 1.061e-05, "high": 1.063e-05, "low": 1.054e-05, "close": 1.056e-05, "volume": 18527895071.0, "close_time": 1763495999999, "quote_volume": 196335.49520606, "trades": 11395, "taker_buy_base": 5245190957.0, "taker_buy_quote": 55614.66044799 }, { "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": 15340964580.0, "close_time": 1763499599999, "quote_volume": 161945.96493566, "trades": 10383, "taker_buy_base": 7560409980.0, "taker_buy_quote": 79872.64923702 }, { "timestamp": 1763499600000, "datetime": "2025-11-18T21:00:00", "open": 1.052e-05, "high": 1.055e-05, "low": 1.037e-05, "close": 1.037e-05, "volume": 46557440500.0, "close_time": 1763503199999, "quote_volume": 486060.58990986, "trades": 13643, "taker_buy_base": 21911224630.0, "taker_buy_quote": 228731.55271428 }, { "timestamp": 1763503200000, "datetime": "2025-11-18T22:00:00", "open": 1.038e-05, "high": 1.057e-05, "low": 1.037e-05, "close": 1.052e-05, "volume": 35523843651.0, "close_time": 1763506799999, "quote_volume": 373286.04416495, "trades": 9654, "taker_buy_base": 23572496122.0, "taker_buy_quote": 247943.43870635 }, { "timestamp": 1763506800000, "datetime": "2025-11-18T23:00:00", "open": 1.052e-05, "high": 1.053e-05, "low": 1.044e-05, "close": 1.048e-05, "volume": 21505254417.0, "close_time": 1763510399999, "quote_volume": 225149.34811504, "trades": 9814, "taker_buy_base": 9029932426.0, "taker_buy_quote": 94510.2471767 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 1.048e-05, "high": 1.048e-05, "low": 1.029e-05, "close": 1.043e-05, "volume": 52295048294.0, "close_time": 1763513999999, "quote_volume": 541345.33775677, "trades": 23049, "taker_buy_base": 18021470426.0, "taker_buy_quote": 186860.85554599 }, { "timestamp": 1763514000000, "datetime": "2025-11-19T01:00:00", "open": 1.043e-05, "high": 1.052e-05, "low": 1.039e-05, "close": 1.044e-05, "volume": 32577121940.0, "close_time": 1763517599999, "quote_volume": 340279.04232349, "trades": 22573, "taker_buy_base": 12762606882.0, "taker_buy_quote": 133452.47373288 }, { "timestamp": 1763517600000, "datetime": "2025-11-19T02:00:00", "open": 1.045e-05, "high": 1.053e-05, "low": 1.042e-05, "close": 1.047e-05, "volume": 19505654708.0, "close_time": 1763521199999, "quote_volume": 204287.36404855, "trades": 19313, "taker_buy_base": 9711733875.0, "taker_buy_quote": 101724.27940421 }, { "timestamp": 1763521200000, "datetime": "2025-11-19T03:00:00", "open": 1.047e-05, "high": 1.049e-05, "low": 1.031e-05, "close": 1.034e-05, "volume": 23374565760.0, "close_time": 1763524799999, "quote_volume": 242748.12803146, "trades": 15108, "taker_buy_base": 12528461767.0, "taker_buy_quote": 130078.64322468 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 1.033e-05, "high": 1.036e-05, "low": 1.03e-05, "close": 1.031e-05, "volume": 24781716036.0, "close_time": 1763528399999, "quote_volume": 255881.12653877, "trades": 18888, "taker_buy_base": 10243671540.0, "taker_buy_quote": 105759.365419 }, { "timestamp": 1763528400000, "datetime": "2025-11-19T05:00:00", "open": 1.03e-05, "high": 1.032e-05, "low": 1.01e-05, "close": 1.017e-05, "volume": 48630025472.0, "close_time": 1763531999999, "quote_volume": 496552.33527897, "trades": 28046, "taker_buy_base": 19216727597.0, "taker_buy_quote": 196206.38134999 }, { "timestamp": 1763532000000, "datetime": "2025-11-19T06:00:00", "open": 1.017e-05, "high": 1.028e-05, "low": 1.014e-05, "close": 1.026e-05, "volume": 23356048660.0, "close_time": 1763535599999, "quote_volume": 238529.81228858, "trades": 22881, "taker_buy_base": 11464828500.0, "taker_buy_quote": 117054.58203282 }, { "timestamp": 1763535600000, "datetime": "2025-11-19T07:00:00", "open": 1.026e-05, "high": 1.037e-05, "low": 1.024e-05, "close": 1.034e-05, "volume": 16521078236.0, "close_time": 1763539199999, "quote_volume": 170334.18742705, "trades": 13945, "taker_buy_base": 7634160744.0, "taker_buy_quote": 78813.44556932 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 1.034e-05, "high": 1.038e-05, "low": 1.03e-05, "close": 1.033e-05, "volume": 20073136660.0, "close_time": 1763542799999, "quote_volume": 207477.21984546, "trades": 12538, "taker_buy_base": 10408076794.0, "taker_buy_quote": 107566.65961904 }, { "timestamp": 1763542800000, "datetime": "2025-11-19T09:00:00", "open": 1.034e-05, "high": 1.034e-05, "low": 1.024e-05, "close": 1.033e-05, "volume": 15091667206.0, "close_time": 1763546399999, "quote_volume": 155267.74470656, "trades": 11615, "taker_buy_base": 8116064515.0, "taker_buy_quote": 83508.65735693 }, { "timestamp": 1763546400000, "datetime": "2025-11-19T10:00:00", "open": 1.033e-05, "high": 1.039e-05, "low": 1.028e-05, "close": 1.029e-05, "volume": 18056910323.0, "close_time": 1763549999999, "quote_volume": 186701.72882946, "trades": 10665, "taker_buy_base": 6189838664.0, "taker_buy_quote": 64034.47121848 }, { "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": 22009184533.0, "close_time": 1763553599999, "quote_volume": 226287.50601304, "trades": 9773, "taker_buy_base": 9935511641.0, "taker_buy_quote": 102139.90237345 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 1.026e-05, "high": 1.035e-05, "low": 1.025e-05, "close": 1.033e-05, "volume": 19991152453.0, "close_time": 1763557199999, "quote_volume": 205895.78321694, "trades": 10670, "taker_buy_base": 10520290087.0, "taker_buy_quote": 108411.72330965 }, { "timestamp": 1763557200000, "datetime": "2025-11-19T13:00:00", "open": 1.033e-05, "high": 1.034e-05, "low": 1.02e-05, "close": 1.021e-05, "volume": 15566608203.0, "close_time": 1763560799999, "quote_volume": 159659.42283224, "trades": 15761, "taker_buy_base": 6856652887.0, "taker_buy_quote": 70420.44437466 }, { "timestamp": 1763560800000, "datetime": "2025-11-19T14:00:00", "open": 1.021e-05, "high": 1.028e-05, "low": 1.009e-05, "close": 1.026e-05, "volume": 52378504107.0, "close_time": 1763564399999, "quote_volume": 533185.32446686, "trades": 50094, "taker_buy_base": 26960367698.0, "taker_buy_quote": 274402.96786758 }, { "timestamp": 1763564400000, "datetime": "2025-11-19T15:00:00", "open": 1.025e-05, "high": 1.04e-05, "low": 1.01e-05, "close": 1.011e-05, "volume": 141298583739.0, "close_time": 1763567999999, "quote_volume": 1440275.36713555, "trades": 80593, "taker_buy_base": 60365865105.0, "taker_buy_quote": 616123.90708453 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 1.01e-05, "high": 1.017e-05, "low": 9.88e-06, "close": 9.93e-06, "volume": 102121311605.0, "close_time": 1763571599999, "quote_volume": 1022449.28255251, "trades": 61822, "taker_buy_base": 40986685992.0, "taker_buy_quote": 410326.00812804 }, { "timestamp": 1763571600000, "datetime": "2025-11-19T17:00:00", "open": 9.93e-06, "high": 9.97e-06, "low": 9.63e-06, "close": 9.78e-06, "volume": 108164591405.0, "close_time": 1763575199999, "quote_volume": 1057721.35789612, "trades": 59368, "taker_buy_base": 49789564183.0, "taker_buy_quote": 486803.45471056 }, { "timestamp": 1763575200000, "datetime": "2025-11-19T18:00:00", "open": 9.77e-06, "high": 9.83e-06, "low": 9.49e-06, "close": 9.6e-06, "volume": 133102169471.0, "close_time": 1763578799999, "quote_volume": 1276428.13295916, "trades": 58010, "taker_buy_base": 52486856284.0, "taker_buy_quote": 504770.89902888 }, { "timestamp": 1763578800000, "datetime": "2025-11-19T19:00:00", "open": 9.6e-06, "high": 9.65e-06, "low": 9.54e-06, "close": 9.6e-06, "volume": 55272377832.0, "close_time": 1763582399999, "quote_volume": 529933.78984734, "trades": 42686, "taker_buy_base": 26956596567.0, "taker_buy_quote": 258527.40371401 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 9.6e-06, "high": 9.75e-06, "low": 9.55e-06, "close": 9.73e-06, "volume": 117999205360.0, "close_time": 1763585999999, "quote_volume": 1139537.73124885, "trades": 39285, "taker_buy_base": 73161477840.0, "taker_buy_quote": 706796.79773059 }, { "timestamp": 1763586000000, "datetime": "2025-11-19T21:00:00", "open": 9.73e-06, "high": 1.005e-05, "low": 9.7e-06, "close": 1.002e-05, "volume": 184926141661.0, "close_time": 1763589599999, "quote_volume": 1831243.57623069, "trades": 64592, "taker_buy_base": 94383258948.0, "taker_buy_quote": 934499.34857063 }, { "timestamp": 1763589600000, "datetime": "2025-11-19T22:00:00", "open": 1.003e-05, "high": 1.003e-05, "low": 9.88e-06, "close": 9.95e-06, "volume": 37883405713.0, "close_time": 1763593199999, "quote_volume": 376799.95476015, "trades": 20196, "taker_buy_base": 20994364302.0, "taker_buy_quote": 208899.84380659 }, { "timestamp": 1763593200000, "datetime": "2025-11-19T23:00:00", "open": 9.95e-06, "high": 1.012e-05, "low": 9.95e-06, "close": 1.01e-05, "volume": 43440716581.0, "close_time": 1763596799999, "quote_volume": 437850.54564229, "trades": 19087, "taker_buy_base": 27654015892.0, "taker_buy_quote": 278654.13315026 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 1.009e-05, "high": 1.01e-05, "low": 1.002e-05, "close": 1.004e-05, "volume": 26996963335.0, "close_time": 1763600399999, "quote_volume": 271491.1832309, "trades": 14005, "taker_buy_base": 12031189836.0, "taker_buy_quote": 121062.58896992 }, { "timestamp": 1763600400000, "datetime": "2025-11-20T01:00:00", "open": 1.004e-05, "high": 1.013e-05, "low": 1.004e-05, "close": 1.012e-05, "volume": 31896487281.0, "close_time": 1763603999999, "quote_volume": 321730.22404646, "trades": 12320, "taker_buy_base": 10645402852.0, "taker_buy_quote": 107484.75611546 }, { "timestamp": 1763604000000, "datetime": "2025-11-20T02:00:00", "open": 1.012e-05, "high": 1.022e-05, "low": 1.01e-05, "close": 1.019e-05, "volume": 131899727405.0, "close_time": 1763607599999, "quote_volume": 1338253.92283022, "trades": 23784, "taker_buy_base": 76503547544.0, "taker_buy_quote": 776128.98879725 }, { "timestamp": 1763607600000, "datetime": "2025-11-20T03:00:00", "open": 1.019e-05, "high": 1.019e-05, "low": 1.012e-05, "close": 1.013e-05, "volume": 18494534127.0, "close_time": 1763611199999, "quote_volume": 187837.19822295, "trades": 8373, "taker_buy_base": 8327382547.0, "taker_buy_quote": 84590.40792633 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 1.013e-05, "high": 1.021e-05, "low": 1.009e-05, "close": 1.021e-05, "volume": 14372502221.0, "close_time": 1763614799999, "quote_volume": 145513.91697857, "trades": 8241, "taker_buy_base": 6597408986.0, "taker_buy_quote": 66807.33213416 }, { "timestamp": 1763614800000, "datetime": "2025-11-20T05:00:00", "open": 1.02e-05, "high": 1.021e-05, "low": 1.014e-05, "close": 1.019e-05, "volume": 22271223334.0, "close_time": 1763618399999, "quote_volume": 226362.22387971, "trades": 9039, "taker_buy_base": 8869865102.0, "taker_buy_quote": 90127.09787742 }, { "timestamp": 1763618400000, "datetime": "2025-11-20T06:00:00", "open": 1.019e-05, "high": 1.028e-05, "low": 1.019e-05, "close": 1.027e-05, "volume": 25800052914.0, "close_time": 1763621999999, "quote_volume": 264225.67237466, "trades": 2090, "taker_buy_base": 14887953846.0, "taker_buy_quote": 152474.51818437 }, { "timestamp": 1763622000000, "datetime": "2025-11-20T07:00:00", "open": 1.028e-05, "high": 1.034e-05, "low": 1.027e-05, "close": 1.033e-05, "volume": 23638833853.0, "close_time": 1763625599999, "quote_volume": 243615.03409442, "trades": 7482, "taker_buy_base": 11850515627.0, "taker_buy_quote": 122106.96200576 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 1.033e-05, "high": 1.034e-05, "low": 1.025e-05, "close": 1.029e-05, "volume": 25111733700.0, "close_time": 1763629199999, "quote_volume": 258540.56728143, "trades": 10837, "taker_buy_base": 11930046892.0, "taker_buy_quote": 122846.98678255 }, { "timestamp": 1763629200000, "datetime": "2025-11-20T09:00:00", "open": 1.029e-05, "high": 1.03e-05, "low": 1.017e-05, "close": 1.021e-05, "volume": 52851039395.0, "close_time": 1763632799999, "quote_volume": 540170.98670688, "trades": 15967, "taker_buy_base": 24676568083.0, "taker_buy_quote": 252120.54935649 }, { "timestamp": 1763632800000, "datetime": "2025-11-20T10:00:00", "open": 1.021e-05, "high": 1.024e-05, "low": 1.014e-05, "close": 1.022e-05, "volume": 24083767748.0, "close_time": 1763636399999, "quote_volume": 245465.64538521, "trades": 13592, "taker_buy_base": 14313844176.0, "taker_buy_quote": 145912.60138529 }, { "timestamp": 1763636400000, "datetime": "2025-11-20T11:00:00", "open": 1.021e-05, "high": 1.025e-05, "low": 1.019e-05, "close": 1.024e-05, "volume": 13514872240.0, "close_time": 1763639999999, "quote_volume": 138071.05129196, "trades": 8980, "taker_buy_base": 6177078074.0, "taker_buy_quote": 63126.33188233 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 1.024e-05, "high": 1.053e-05, "low": 1.022e-05, "close": 1.046e-05, "volume": 92315671330.0, "close_time": 1763643599999, "quote_volume": 960336.4550153, "trades": 25815, "taker_buy_base": 47787883879.0, "taker_buy_quote": 497196.5467593 }, { "timestamp": 1763643600000, "datetime": "2025-11-20T13:00:00", "open": 1.046e-05, "high": 1.051e-05, "low": 1.032e-05, "close": 1.041e-05, "volume": 122701947782.0, "close_time": 1763647199999, "quote_volume": 1278724.75976256, "trades": 63285, "taker_buy_base": 65115541796.0, "taker_buy_quote": 678693.8182791 }, { "timestamp": 1763647200000, "datetime": "2025-11-20T14:00:00", "open": 1.041e-05, "high": 1.052e-05, "low": 1.024e-05, "close": 1.05e-05, "volume": 107699827064.0, "close_time": 1763650799999, "quote_volume": 1119405.40981104, "trades": 93824, "taker_buy_base": 56601173857.0, "taker_buy_quote": 588399.59995393 }, { "timestamp": 1763650800000, "datetime": "2025-11-20T15:00:00", "open": 1.05e-05, "high": 1.052e-05, "low": 1.016e-05, "close": 1.017e-05, "volume": 91537879804.0, "close_time": 1763654399999, "quote_volume": 945123.69481395, "trades": 69646, "taker_buy_base": 42879717862.0, "taker_buy_quote": 442875.1928299 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 1.017e-05, "high": 1.02e-05, "low": 9.65e-06, "close": 9.71e-06, "volume": 238955804998.0, "close_time": 1763657999999, "quote_volume": 2374860.38101721, "trades": 148674, "taker_buy_base": 103049900576.0, "taker_buy_quote": 1023763.31646575 }, { "timestamp": 1763658000000, "datetime": "2025-11-20T17:00:00", "open": 9.71e-06, "high": 9.75e-06, "low": 9.42e-06, "close": 9.5e-06, "volume": 177962222695.0, "close_time": 1763661599999, "quote_volume": 1699165.22052441, "trades": 129737, "taker_buy_base": 81668844933.0, "taker_buy_quote": 779951.12982206 }, { "timestamp": 1763661600000, "datetime": "2025-11-20T18:00:00", "open": 9.49e-06, "high": 9.58e-06, "low": 9.36e-06, "close": 9.4e-06, "volume": 159061615786.0, "close_time": 1763665199999, "quote_volume": 1505110.72040067, "trades": 81140, "taker_buy_base": 76650616234.0, "taker_buy_quote": 725743.43377884 }, { "timestamp": 1763665200000, "datetime": "2025-11-20T19:00:00", "open": 9.41e-06, "high": 9.6e-06, "low": 9.31e-06, "close": 9.59e-06, "volume": 196127533735.0, "close_time": 1763668799999, "quote_volume": 1848023.5910126, "trades": 59443, "taker_buy_base": 102267461398.0, "taker_buy_quote": 964035.06243522 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 9.59e-06, "high": 9.61e-06, "low": 9.45e-06, "close": 9.48e-06, "volume": 172647243217.0, "close_time": 1763672399999, "quote_volume": 1646195.48490782, "trades": 41314, "taker_buy_base": 83787303319.0, "taker_buy_quote": 798768.54496593 }, { "timestamp": 1763672400000, "datetime": "2025-11-20T21:00:00", "open": 9.49e-06, "high": 9.81e-06, "low": 9.48e-06, "close": 9.72e-06, "volume": 91908407227.0, "close_time": 1763675999999, "quote_volume": 889263.63077827, "trades": 40560, "taker_buy_base": 66495113118.0, "taker_buy_quote": 642981.95414423 }, { "timestamp": 1763676000000, "datetime": "2025-11-20T22:00:00", "open": 9.72e-06, "high": 9.96e-06, "low": 9.7e-06, "close": 9.87e-06, "volume": 41783510318.0, "close_time": 1763679599999, "quote_volume": 412189.21845204, "trades": 25857, "taker_buy_base": 19343957351.0, "taker_buy_quote": 190920.1497061 }, { "timestamp": 1763679600000, "datetime": "2025-11-20T23:00:00", "open": 9.87e-06, "high": 9.87e-06, "low": 9.57e-06, "close": 9.6e-06, "volume": 44227386779.0, "close_time": 1763683199999, "quote_volume": 428759.78457231, "trades": 25707, "taker_buy_base": 20744275577.0, "taker_buy_quote": 201183.38073309 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 9.6e-06, "high": 9.75e-06, "low": 9.59e-06, "close": 9.71e-06, "volume": 37655944866.0, "close_time": 1763686799999, "quote_volume": 364595.02644075, "trades": 36340, "taker_buy_base": 20817734296.0, "taker_buy_quote": 201489.78061897 }, { "timestamp": 1763686800000, "datetime": "2025-11-21T01:00:00", "open": 9.72e-06, "high": 9.8e-06, "low": 9.66e-06, "close": 9.68e-06, "volume": 45462657111.0, "close_time": 1763690399999, "quote_volume": 442204.37178752, "trades": 32233, "taker_buy_base": 24431396310.0, "taker_buy_quote": 237728.4433614 }, { "timestamp": 1763690400000, "datetime": "2025-11-21T02:00:00", "open": 9.68e-06, "high": 9.69e-06, "low": 9.38e-06, "close": 9.42e-06, "volume": 90744138249.0, "close_time": 1763693999999, "quote_volume": 867247.32258559, "trades": 56813, "taker_buy_base": 42768638259.0, "taker_buy_quote": 409164.4899965 }, { "timestamp": 1763694000000, "datetime": "2025-11-21T03:00:00", "open": 9.41e-06, "high": 9.62e-06, "low": 9.41e-06, "close": 9.51e-06, "volume": 58502737769.0, "close_time": 1763697599999, "quote_volume": 556896.52310193, "trades": 53345, "taker_buy_base": 29147496519.0, "taker_buy_quote": 277408.93185555 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 9.51e-06, "high": 9.58e-06, "low": 9.38e-06, "close": 9.56e-06, "volume": 40745037494.0, "close_time": 1763701199999, "quote_volume": 386254.16323481, "trades": 48228, "taker_buy_base": 20437053897.0, "taker_buy_quote": 193743.01128699 }, { "timestamp": 1763701200000, "datetime": "2025-11-21T05:00:00", "open": 9.56e-06, "high": 9.62e-06, "low": 9.47e-06, "close": 9.49e-06, "volume": 57277868877.0, "close_time": 1763704799999, "quote_volume": 547660.05390362, "trades": 40082, "taker_buy_base": 32188101412.0, "taker_buy_quote": 307702.30887582 }, { "timestamp": 1763704800000, "datetime": "2025-11-21T06:00:00", "open": 9.49e-06, "high": 9.59e-06, "low": 9.46e-06, "close": 9.54e-06, "volume": 52243315434.0, "close_time": 1763708399999, "quote_volume": 497203.00263377, "trades": 43039, "taker_buy_base": 29861661845.0, "taker_buy_quote": 284119.12102204 }, { "timestamp": 1763708400000, "datetime": "2025-11-21T07:00:00", "open": 9.54e-06, "high": 9.57e-06, "low": 8.67e-06, "close": 9.03e-06, "volume": 692659707799.0, "close_time": 1763711999999, "quote_volume": 6254814.37481424, "trades": 139224, "taker_buy_base": 357335500378.0, "taker_buy_quote": 3228245.39268548 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 9.03e-06, "high": 9.26e-06, "low": 8.96e-06, "close": 9.11e-06, "volume": 170553468946.0, "close_time": 1763715599999, "quote_volume": 1559910.19781639, "trades": 90043, "taker_buy_base": 90050942351.0, "taker_buy_quote": 824066.22977589 }, { "timestamp": 1763715600000, "datetime": "2025-11-21T09:00:00", "open": 9.11e-06, "high": 9.18e-06, "low": 8.88e-06, "close": 8.9e-06, "volume": 118647822165.0, "close_time": 1763719199999, "quote_volume": 1065740.74203758, "trades": 53432, "taker_buy_base": 42018727002.0, "taker_buy_quote": 377764.15138024 }, { "timestamp": 1763719200000, "datetime": "2025-11-21T10:00:00", "open": 8.89e-06, "high": 9.07e-06, "low": 8.84e-06, "close": 8.88e-06, "volume": 198101995672.0, "close_time": 1763722799999, "quote_volume": 1770360.9992525, "trades": 71086, "taker_buy_base": 98123947737.0, "taker_buy_quote": 877378.72111717 }, { "timestamp": 1763722800000, "datetime": "2025-11-21T11:00:00", "open": 8.87e-06, "high": 8.98e-06, "low": 8.74e-06, "close": 8.76e-06, "volume": 101909696651.0, "close_time": 1763726399999, "quote_volume": 902360.46211287, "trades": 42260, "taker_buy_base": 51300910326.0, "taker_buy_quote": 454111.39788711 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 8.77e-06, "high": 9.03e-06, "low": 8.56e-06, "close": 8.92e-06, "volume": 391518442804.0, "close_time": 1763729999999, "quote_volume": 3443073.12364677, "trades": 126641, "taker_buy_base": 193119853069.0, "taker_buy_quote": 1699005.44282289 }, { "timestamp": 1763730000000, "datetime": "2025-11-21T13:00:00", "open": 8.91e-06, "high": 9.08e-06, "low": 8.86e-06, "close": 9e-06, "volume": 150238331513.0, "close_time": 1763733599999, "quote_volume": 1348962.69818968, "trades": 72063, "taker_buy_base": 76122346499.0, "taker_buy_quote": 683657.46143335 }, { "timestamp": 1763733600000, "datetime": "2025-11-21T14:00:00", "open": 9.01e-06, "high": 9.23e-06, "low": 8.91e-06, "close": 9.16e-06, "volume": 144017747041.0, "close_time": 1763737199999, "quote_volume": 1308557.05393376, "trades": 85247, "taker_buy_base": 77309296054.0, "taker_buy_quote": 701526.6011364 }, { "timestamp": 1763737200000, "datetime": "2025-11-21T15:00:00", "open": 9.16e-06, "high": 9.19e-06, "low": 8.88e-06, "close": 8.93e-06, "volume": 112306845053.0, "close_time": 1763740799999, "quote_volume": 1010631.63472623, "trades": 74016, "taker_buy_base": 62931181492.0, "taker_buy_quote": 566591.00808852 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 8.93e-06, "high": 9.17e-06, "low": 8.77e-06, "close": 9.16e-06, "volume": 175050939692.0, "close_time": 1763744399999, "quote_volume": 1558441.54524955, "trades": 116116, "taker_buy_base": 90166202422.0, "taker_buy_quote": 803080.41245784 }, { "timestamp": 1763744400000, "datetime": "2025-11-21T17:00:00", "open": 9.16e-06, "high": 9.27e-06, "low": 9.06e-06, "close": 9.08e-06, "volume": 125516024738.0, "close_time": 1763747999999, "quote_volume": 1154984.48102684, "trades": 74497, "taker_buy_base": 62938951790.0, "taker_buy_quote": 579512.27050688 }, { "timestamp": 1763748000000, "datetime": "2025-11-21T18:00:00", "open": 9.08e-06, "high": 9.15e-06, "low": 8.86e-06, "close": 9.08e-06, "volume": 81912678542.0, "close_time": 1763751599999, "quote_volume": 736876.84474714, "trades": 66301, "taker_buy_base": 38712318732.0, "taker_buy_quote": 348074.06155775 }, { "timestamp": 1763751600000, "datetime": "2025-11-21T19:00:00", "open": 9.07e-06, "high": 9.1e-06, "low": 8.89e-06, "close": 8.92e-06, "volume": 37025456097.0, "close_time": 1763755199999, "quote_volume": 333959.78102913, "trades": 28821, "taker_buy_base": 18842954663.0, "taker_buy_quote": 170022.43603304 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 8.93e-06, "high": 8.93e-06, "low": 8.7e-06, "close": 8.8e-06, "volume": 80298409356.0, "close_time": 1763758799999, "quote_volume": 707369.4242307, "trades": 49886, "taker_buy_base": 39149492964.0, "taker_buy_quote": 344949.98465046 }, { "timestamp": 1763758800000, "datetime": "2025-11-21T21:00:00", "open": 8.81e-06, "high": 9.01e-06, "low": 8.71e-06, "close": 8.95e-06, "volume": 72816371702.0, "close_time": 1763762399999, "quote_volume": 646655.27641849, "trades": 57789, "taker_buy_base": 42451377355.0, "taker_buy_quote": 377095.43783868 }, { "timestamp": 1763762400000, "datetime": "2025-11-21T22:00:00", "open": 8.95e-06, "high": 8.97e-06, "low": 8.54e-06, "close": 8.57e-06, "volume": 66432400391.0, "close_time": 1763765999999, "quote_volume": 579463.93251261, "trades": 31486, "taker_buy_base": 29404506722.0, "taker_buy_quote": 257102.09066804 }, { "timestamp": 1763766000000, "datetime": "2025-11-21T23:00:00", "open": 8.57e-06, "high": 8.89e-06, "low": 8.51e-06, "close": 8.86e-06, "volume": 131272369648.0, "close_time": 1763769599999, "quote_volume": 1138209.94876845, "trades": 42654, "taker_buy_base": 72548183840.0, "taker_buy_quote": 628996.81283769 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 8.86e-06, "high": 8.92e-06, "low": 8.8e-06, "close": 8.86e-06, "volume": 48276155206.0, "close_time": 1763773199999, "quote_volume": 428019.65762359, "trades": 34228, "taker_buy_base": 27101714118.0, "taker_buy_quote": 240354.30423986 }, { "timestamp": 1763773200000, "datetime": "2025-11-22T01:00:00", "open": 8.87e-06, "high": 8.93e-06, "low": 8.84e-06, "close": 8.9e-06, "volume": 40872464200.0, "close_time": 1763776799999, "quote_volume": 362893.34334658, "trades": 23205, "taker_buy_base": 19531999583.0, "taker_buy_quote": 173443.75204429 }, { "timestamp": 1763776800000, "datetime": "2025-11-22T02:00:00", "open": 8.9e-06, "high": 8.9e-06, "low": 8.74e-06, "close": 8.81e-06, "volume": 20774237819.0, "close_time": 1763780399999, "quote_volume": 183347.46569653, "trades": 16904, "taker_buy_base": 10570096465.0, "taker_buy_quote": 93302.88330928 }, { "timestamp": 1763780400000, "datetime": "2025-11-22T03:00:00", "open": 8.81e-06, "high": 8.86e-06, "low": 8.72e-06, "close": 8.75e-06, "volume": 22606090969.0, "close_time": 1763783999999, "quote_volume": 198710.50944368, "trades": 17925, "taker_buy_base": 12244022766.0, "taker_buy_quote": 107701.83257095 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 8.75e-06, "high": 8.76e-06, "low": 8.51e-06, "close": 8.65e-06, "volume": 92383388694.0, "close_time": 1763787599999, "quote_volume": 792426.62364835, "trades": 35434, "taker_buy_base": 45023924576.0, "taker_buy_quote": 386115.61664263 }, { "timestamp": 1763787600000, "datetime": "2025-11-22T05:00:00", "open": 8.64e-06, "high": 8.67e-06, "low": 8.44e-06, "close": 8.54e-06, "volume": 54401540706.0, "close_time": 1763791199999, "quote_volume": 464190.04142078, "trades": 42831, "taker_buy_base": 29725578895.0, "taker_buy_quote": 253840.1851247 }, { "timestamp": 1763791200000, "datetime": "2025-11-22T06:00:00", "open": 8.54e-06, "high": 8.69e-06, "low": 8.44e-06, "close": 8.64e-06, "volume": 58822994632.0, "close_time": 1763794799999, "quote_volume": 503901.79038575, "trades": 50358, "taker_buy_base": 32519421643.0, "taker_buy_quote": 278765.07305478 }, { "timestamp": 1763794800000, "datetime": "2025-11-22T07:00:00", "open": 8.64e-06, "high": 8.7e-06, "low": 8.6e-06, "close": 8.67e-06, "volume": 54641836380.0, "close_time": 1763798399999, "quote_volume": 473014.50967948, "trades": 29359, "taker_buy_base": 28371302750.0, "taker_buy_quote": 245524.93280823 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 8.68e-06, "high": 8.7e-06, "low": 8.5e-06, "close": 8.53e-06, "volume": 72443253871.0, "close_time": 1763801999999, "quote_volume": 621915.37877541, "trades": 38442, "taker_buy_base": 45318220009.0, "taker_buy_quote": 389077.2793864 }, { "timestamp": 1763802000000, "datetime": "2025-11-22T09:00:00", "open": 8.53e-06, "high": 8.7e-06, "low": 8.5e-06, "close": 8.6e-06, "volume": 52982084234.0, "close_time": 1763805599999, "quote_volume": 455413.30804173, "trades": 39835, "taker_buy_base": 24301269776.0, "taker_buy_quote": 208880.48116115 }, { "timestamp": 1763805600000, "datetime": "2025-11-22T10:00:00", "open": 8.6e-06, "high": 8.68e-06, "low": 8.5e-06, "close": 8.6e-06, "volume": 42865582172.0, "close_time": 1763809199999, "quote_volume": 367452.72794705, "trades": 23493, "taker_buy_base": 26753861207.0, "taker_buy_quote": 229245.53607527 }, { "timestamp": 1763809200000, "datetime": "2025-11-22T11:00:00", "open": 8.6e-06, "high": 8.74e-06, "low": 8.57e-06, "close": 8.68e-06, "volume": 35109222045.0, "close_time": 1763812799999, "quote_volume": 304421.64637522, "trades": 21589, "taker_buy_base": 14735676627.0, "taker_buy_quote": 127713.27587969 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 8.68e-06, "high": 8.69e-06, "low": 8.52e-06, "close": 8.57e-06, "volume": 25814708399.0, "close_time": 1763816399999, "quote_volume": 221838.94215575, "trades": 17755, "taker_buy_base": 13834884049.0, "taker_buy_quote": 118881.09516502 }, { "timestamp": 1763816400000, "datetime": "2025-11-22T13:00:00", "open": 8.57e-06, "high": 8.6e-06, "low": 8.46e-06, "close": 8.54e-06, "volume": 58152911907.0, "close_time": 1763819999999, "quote_volume": 495580.93982302, "trades": 26381, "taker_buy_base": 33474579124.0, "taker_buy_quote": 285279.85270984 }, { "timestamp": 1763820000000, "datetime": "2025-11-22T14:00:00", "open": 8.54e-06, "high": 8.74e-06, "low": 8.54e-06, "close": 8.68e-06, "volume": 53638995957.0, "close_time": 1763823599999, "quote_volume": 464277.99890334, "trades": 38597, "taker_buy_base": 28604941878.0, "taker_buy_quote": 247584.71023373 }, { "timestamp": 1763823600000, "datetime": "2025-11-22T15:00:00", "open": 8.69e-06, "high": 8.7e-06, "low": 8.53e-06, "close": 8.57e-06, "volume": 41668344805.0, "close_time": 1763827199999, "quote_volume": 358734.61005967, "trades": 26983, "taker_buy_base": 19026837679.0, "taker_buy_quote": 163800.01160303 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 8.57e-06, "high": 8.7e-06, "low": 8.56e-06, "close": 8.67e-06, "volume": 49276692961.0, "close_time": 1763830799999, "quote_volume": 425188.6674111, "trades": 22411, "taker_buy_base": 29276012417.0, "taker_buy_quote": 252592.42570241 }, { "timestamp": 1763830800000, "datetime": "2025-11-22T17:00:00", "open": 8.67e-06, "high": 8.68e-06, "low": 8.59e-06, "close": 8.6e-06, "volume": 38641423815.0, "close_time": 1763834399999, "quote_volume": 333656.3219936, "trades": 15002, "taker_buy_base": 14486105243.0, "taker_buy_quote": 125079.26332504 }, { "timestamp": 1763834400000, "datetime": "2025-11-22T18:00:00", "open": 8.6e-06, "high": 8.66e-06, "low": 8.55e-06, "close": 8.64e-06, "volume": 47865820728.0, "close_time": 1763837999999, "quote_volume": 411777.96536983, "trades": 13368, "taker_buy_base": 27095700776.0, "taker_buy_quote": 233151.9660413 }, { "timestamp": 1763838000000, "datetime": "2025-11-22T19:00:00", "open": 8.64e-06, "high": 8.68e-06, "low": 8.58e-06, "close": 8.62e-06, "volume": 32527435576.0, "close_time": 1763841599999, "quote_volume": 280542.56134451, "trades": 11596, "taker_buy_base": 13339033822.0, "taker_buy_quote": 115168.43902533 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 8.62e-06, "high": 8.67e-06, "low": 8.53e-06, "close": 8.57e-06, "volume": 31286840129.0, "close_time": 1763845199999, "quote_volume": 269700.97568685, "trades": 14861, "taker_buy_base": 18265857642.0, "taker_buy_quote": 157561.51247703 }, { "timestamp": 1763845200000, "datetime": "2025-11-22T21:00:00", "open": 8.56e-06, "high": 8.65e-06, "low": 8.55e-06, "close": 8.63e-06, "volume": 19491386148.0, "close_time": 1763848799999, "quote_volume": 167954.86028773, "trades": 13178, "taker_buy_base": 11120161732.0, "taker_buy_quote": 95849.54968995 }, { "timestamp": 1763848800000, "datetime": "2025-11-22T22:00:00", "open": 8.63e-06, "high": 8.83e-06, "low": 8.58e-06, "close": 8.8e-06, "volume": 40556261400.0, "close_time": 1763852399999, "quote_volume": 352274.84396243, "trades": 15707, "taker_buy_base": 23314123959.0, "taker_buy_quote": 202360.75098677 }, { "timestamp": 1763852400000, "datetime": "2025-11-22T23:00:00", "open": 8.81e-06, "high": 8.82e-06, "low": 8.69e-06, "close": 8.71e-06, "volume": 34638575857.0, "close_time": 1763855999999, "quote_volume": 302703.91461042, "trades": 13622, "taker_buy_base": 17291080506.0, "taker_buy_quote": 151181.25556194 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 8.71e-06, "high": 8.76e-06, "low": 8.65e-06, "close": 8.69e-06, "volume": 65009826922.0, "close_time": 1763859599999, "quote_volume": 565707.71620867, "trades": 20070, "taker_buy_base": 28821659129.0, "taker_buy_quote": 251117.07207425 }, { "timestamp": 1763859600000, "datetime": "2025-11-23T01:00:00", "open": 8.69e-06, "high": 8.89e-06, "low": 8.69e-06, "close": 8.85e-06, "volume": 39008622567.0, "close_time": 1763863199999, "quote_volume": 343665.33986377, "trades": 23850, "taker_buy_base": 19638676949.0, "taker_buy_quote": 173033.39875523 }, { "timestamp": 1763863200000, "datetime": "2025-11-23T02:00:00", "open": 8.85e-06, "high": 8.94e-06, "low": 8.82e-06, "close": 8.9e-06, "volume": 55963240043.0, "close_time": 1763866799999, "quote_volume": 497857.09988669, "trades": 27636, "taker_buy_base": 30843119399.0, "taker_buy_quote": 274507.55831927 }, { "timestamp": 1763866800000, "datetime": "2025-11-23T03:00:00", "open": 8.9e-06, "high": 8.92e-06, "low": 8.83e-06, "close": 8.92e-06, "volume": 24730444378.0, "close_time": 1763870399999, "quote_volume": 219514.84034378, "trades": 12503, "taker_buy_base": 13979260409.0, "taker_buy_quote": 124081.17723375 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 8.92e-06, "high": 9.07e-06, "low": 8.9e-06, "close": 9.05e-06, "volume": 56965221559.0, "close_time": 1763873999999, "quote_volume": 513486.55382087, "trades": 20615, "taker_buy_base": 26459637304.0, "taker_buy_quote": 238465.44553347 }, { "timestamp": 1763874000000, "datetime": "2025-11-23T05:00:00", "open": 9.05e-06, "high": 9.07e-06, "low": 9.01e-06, "close": 9.06e-06, "volume": 50283075162.0, "close_time": 1763877599999, "quote_volume": 454326.63516014, "trades": 9132, "taker_buy_base": 28451176291.0, "taker_buy_quote": 257072.57903887 }, { "timestamp": 1763877600000, "datetime": "2025-11-23T06:00:00", "open": 9.06e-06, "high": 9.09e-06, "low": 8.91e-06, "close": 8.93e-06, "volume": 36696264013.0, "close_time": 1763881199999, "quote_volume": 330277.39314249, "trades": 11669, "taker_buy_base": 14384898994.0, "taker_buy_quote": 129544.70875718 }, { "timestamp": 1763881200000, "datetime": "2025-11-23T07:00:00", "open": 8.93e-06, "high": 8.94e-06, "low": 8.82e-06, "close": 8.89e-06, "volume": 37329313021.0, "close_time": 1763884799999, "quote_volume": 331391.65290359, "trades": 13612, "taker_buy_base": 15036490493.0, "taker_buy_quote": 133551.92202808 }, { "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": 9858474286.0, "close_time": 1763888399999, "quote_volume": 87873.39966212, "trades": 11436, "taker_buy_base": 4367138202.0, "taker_buy_quote": 38940.52074357 }, { "timestamp": 1763888400000, "datetime": "2025-11-23T09:00:00", "open": 8.94e-06, "high": 8.99e-06, "low": 8.91e-06, "close": 8.92e-06, "volume": 37224380691.0, "close_time": 1763891999999, "quote_volume": 333234.94251999, "trades": 9840, "taker_buy_base": 19187658851.0, "taker_buy_quote": 171788.30010705 }, { "timestamp": 1763892000000, "datetime": "2025-11-23T10:00:00", "open": 8.92e-06, "high": 8.92e-06, "low": 8.86e-06, "close": 8.9e-06, "volume": 10976793854.0, "close_time": 1763895599999, "quote_volume": 97585.82864849, "trades": 7939, "taker_buy_base": 5324455862.0, "taker_buy_quote": 47335.84500989 }, { "timestamp": 1763895600000, "datetime": "2025-11-23T11:00:00", "open": 8.89e-06, "high": 8.92e-06, "low": 8.81e-06, "close": 8.9e-06, "volume": 18246315068.0, "close_time": 1763899199999, "quote_volume": 161889.06007077, "trades": 11674, "taker_buy_base": 10805895106.0, "taker_buy_quote": 95888.76950263 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 8.89e-06, "high": 9.01e-06, "low": 8.89e-06, "close": 8.94e-06, "volume": 32316233993.0, "close_time": 1763902799999, "quote_volume": 289750.36607084, "trades": 16245, "taker_buy_base": 20919225862.0, "taker_buy_quote": 187606.36937553 }, { "timestamp": 1763902800000, "datetime": "2025-11-23T13:00:00", "open": 8.93e-06, "high": 8.97e-06, "low": 8.88e-06, "close": 8.97e-06, "volume": 16952968188.0, "close_time": 1763906399999, "quote_volume": 151325.66919502, "trades": 11257, "taker_buy_base": 10628833328.0, "taker_buy_quote": 94907.44210645 }, { "timestamp": 1763906400000, "datetime": "2025-11-23T14:00:00", "open": 8.97e-06, "high": 9.03e-06, "low": 8.82e-06, "close": 8.84e-06, "volume": 39155790492.0, "close_time": 1763909999999, "quote_volume": 348917.11342391, "trades": 23366, "taker_buy_base": 18603753743.0, "taker_buy_quote": 165898.15637342 }, { "timestamp": 1763910000000, "datetime": "2025-11-23T15:00:00", "open": 8.85e-06, "high": 9.14e-06, "low": 8.81e-06, "close": 9.08e-06, "volume": 103616543709.0, "close_time": 1763913599999, "quote_volume": 933647.51415794, "trades": 27207, "taker_buy_base": 60915577594.0, "taker_buy_quote": 548977.49944794 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 9.09e-06, "high": 9.11e-06, "low": 8.97e-06, "close": 8.97e-06, "volume": 48990866335.0, "close_time": 1763917199999, "quote_volume": 443912.50893904, "trades": 25402, "taker_buy_base": 27704417509.0, "taker_buy_quote": 251105.31506503 }, { "timestamp": 1763917200000, "datetime": "2025-11-23T17:00:00", "open": 8.97e-06, "high": 8.99e-06, "low": 8.89e-06, "close": 8.92e-06, "volume": 24924793877.0, "close_time": 1763920799999, "quote_volume": 222827.43548579, "trades": 19852, "taker_buy_base": 15229593441.0, "taker_buy_quote": 136107.49507398 }, { "timestamp": 1763920800000, "datetime": "2025-11-23T18:00:00", "open": 8.91e-06, "high": 9.04e-06, "low": 8.91e-06, "close": 8.97e-06, "volume": 23258593488.0, "close_time": 1763924399999, "quote_volume": 208525.16976912, "trades": 15569, "taker_buy_base": 12953151463.0, "taker_buy_quote": 116107.31478961 }, { "timestamp": 1763924400000, "datetime": "2025-11-23T19:00:00", "open": 8.97e-06, "high": 9.07e-06, "low": 8.96e-06, "close": 9e-06, "volume": 40464044522.0, "close_time": 1763927999999, "quote_volume": 365383.3628927, "trades": 15137, "taker_buy_base": 16668408658.0, "taker_buy_quote": 150542.12303195 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 9e-06, "high": 9.03e-06, "low": 8.97e-06, "close": 9e-06, "volume": 33457582148.0, "close_time": 1763931599999, "quote_volume": 301025.45323579, "trades": 12441, "taker_buy_base": 18459962424.0, "taker_buy_quote": 166120.63774559 }, { "timestamp": 1763931600000, "datetime": "2025-11-23T21:00:00", "open": 9e-06, "high": 9.11e-06, "low": 8.95e-06, "close": 9.09e-06, "volume": 29006146983.0, "close_time": 1763935199999, "quote_volume": 261799.01934414, "trades": 13479, "taker_buy_base": 17667423650.0, "taker_buy_quote": 159497.41711856 }, { "timestamp": 1763935200000, "datetime": "2025-11-23T22:00:00", "open": 9.09e-06, "high": 9.09e-06, "low": 8.97e-06, "close": 8.99e-06, "volume": 40234690476.0, "close_time": 1763938799999, "quote_volume": 362490.42695652, "trades": 16231, "taker_buy_base": 21502650848.0, "taker_buy_quote": 193711.51564498 }, { "timestamp": 1763938800000, "datetime": "2025-11-23T23:00:00", "open": 8.99e-06, "high": 9.01e-06, "low": 8.85e-06, "close": 8.87e-06, "volume": 27429544422.0, "close_time": 1763942399999, "quote_volume": 244169.08689983, "trades": 19673, "taker_buy_base": 13084783135.0, "taker_buy_quote": 116512.69652789 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 8.87e-06, "high": 8.93e-06, "low": 8.74e-06, "close": 8.83e-06, "volume": 64231254138.0, "close_time": 1763945999999, "quote_volume": 567122.79016302, "trades": 26571, "taker_buy_base": 26019397677.0, "taker_buy_quote": 229918.70100786 }, { "timestamp": 1763946000000, "datetime": "2025-11-24T01:00:00", "open": 8.83e-06, "high": 8.92e-06, "low": 8.77e-06, "close": 8.9e-06, "volume": 35189024819.0, "close_time": 1763949599999, "quote_volume": 310636.29851568, "trades": 30517, "taker_buy_base": 16718057600.0, "taker_buy_quote": 147524.63160818 }, { "timestamp": 1763949600000, "datetime": "2025-11-24T02:00:00", "open": 8.9e-06, "high": 9.14e-06, "low": 8.88e-06, "close": 9.04e-06, "volume": 73358306716.0, "close_time": 1763953199999, "quote_volume": 662076.79150455, "trades": 45777, "taker_buy_base": 45676156138.0, "taker_buy_quote": 411787.10447391 }, { "timestamp": 1763953200000, "datetime": "2025-11-24T03:00:00", "open": 9.05e-06, "high": 9.15e-06, "low": 8.99e-06, "close": 9.07e-06, "volume": 31311938819.0, "close_time": 1763956799999, "quote_volume": 283483.81182664, "trades": 21750, "taker_buy_base": 18826174272.0, "taker_buy_quote": 170382.59224764 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 9.07e-06, "high": 9.13e-06, "low": 8.89e-06, "close": 8.98e-06, "volume": 33620279335.0, "close_time": 1763960399999, "quote_volume": 302490.24859492, "trades": 30493, "taker_buy_base": 15126133586.0, "taker_buy_quote": 136069.63992072 }, { "timestamp": 1763960400000, "datetime": "2025-11-24T05:00:00", "open": 8.97e-06, "high": 9.25e-06, "low": 8.96e-06, "close": 9.14e-06, "volume": 65395652635.0, "close_time": 1763963999999, "quote_volume": 597445.35053651, "trades": 38429, "taker_buy_base": 41823700921.0, "taker_buy_quote": 382104.58598355 }, { "timestamp": 1763964000000, "datetime": "2025-11-24T06:00:00", "open": 9.15e-06, "high": 9.15e-06, "low": 9.01e-06, "close": 9.07e-06, "volume": 69842323691.0, "close_time": 1763967599999, "quote_volume": 632522.68369828, "trades": 30448, "taker_buy_base": 28794775001.0, "taker_buy_quote": 260997.64922535 }, { "timestamp": 1763967600000, "datetime": "2025-11-24T07:00:00", "open": 9.07e-06, "high": 9.13e-06, "low": 9.02e-06, "close": 9.06e-06, "volume": 34825196847.0, "close_time": 1763971199999, "quote_volume": 315694.48003942, "trades": 22070, "taker_buy_base": 21935133279.0, "taker_buy_quote": 198789.2352619 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 9.06e-06, "high": 9.12e-06, "low": 9.02e-06, "close": 9.09e-06, "volume": 34616780065.0, "close_time": 1763974799999, "quote_volume": 313901.43879035, "trades": 23112, "taker_buy_base": 19591641514.0, "taker_buy_quote": 177729.33026018 }, { "timestamp": 1763974800000, "datetime": "2025-11-24T09:00:00", "open": 9.08e-06, "high": 9.1e-06, "low": 8.88e-06, "close": 8.9e-06, "volume": 53059974624.0, "close_time": 1763978399999, "quote_volume": 474315.72511497, "trades": 29699, "taker_buy_base": 23229943673.0, "taker_buy_quote": 207523.84797752 }, { "timestamp": 1763978400000, "datetime": "2025-11-24T10:00:00", "open": 8.9e-06, "high": 8.97e-06, "low": 8.89e-06, "close": 8.96e-06, "volume": 26392668241.0, "close_time": 1763981999999, "quote_volume": 235608.29096395, "trades": 16307, "taker_buy_base": 13641382981.0, "taker_buy_quote": 121791.04141769 }, { "timestamp": 1763982000000, "datetime": "2025-11-24T11:00:00", "open": 8.96e-06, "high": 9.04e-06, "low": 8.92e-06, "close": 9.03e-06, "volume": 26092117699.0, "close_time": 1763985599999, "quote_volume": 234224.06065659, "trades": 16451, "taker_buy_base": 9917404196.0, "taker_buy_quote": 89052.17158034 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 9.02e-06, "high": 9.07e-06, "low": 8.94e-06, "close": 8.98e-06, "volume": 39616425647.0, "close_time": 1763989199999, "quote_volume": 356912.82256944, "trades": 21699, "taker_buy_base": 21418242865.0, "taker_buy_quote": 193147.38531812 }, { "timestamp": 1763989200000, "datetime": "2025-11-24T13:00:00", "open": 8.97e-06, "high": 9.15e-06, "low": 8.95e-06, "close": 9.03e-06, "volume": 47447775488.0, "close_time": 1763992799999, "quote_volume": 430722.20926063, "trades": 26991, "taker_buy_base": 22520062838.0, "taker_buy_quote": 204439.50164809 }, { "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": 119805520225.0, "close_time": 1763996399999, "quote_volume": 1083930.74200595, "trades": 77718, "taker_buy_base": 65522422386.0, "taker_buy_quote": 593333.0183225 }, { "timestamp": 1763996400000, "datetime": "2025-11-24T15:00:00", "open": 9.11e-06, "high": 9.21e-06, "low": 9.05e-06, "close": 9.1e-06, "volume": 96197789598.0, "close_time": 1763999999999, "quote_volume": 877456.6319501, "trades": 63875, "taker_buy_base": 45263532836.0, "taker_buy_quote": 412886.2809903 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 9.1e-06, "high": 9.16e-06, "low": 9.03e-06, "close": 9.1e-06, "volume": 76854426804.0, "close_time": 1764003599999, "quote_volume": 699005.33997591, "trades": 40420, "taker_buy_base": 47271505127.0, "taker_buy_quote": 429916.50692823 }, { "timestamp": 1764003600000, "datetime": "2025-11-24T17:00:00", "open": 9.1e-06, "high": 9.33e-06, "low": 9.09e-06, "close": 9.32e-06, "volume": 176957732750.0, "close_time": 1764007199999, "quote_volume": 1631152.44656917, "trades": 52208, "taker_buy_base": 110722589302.0, "taker_buy_quote": 1020697.75657258 }, { "timestamp": 1764007200000, "datetime": "2025-11-24T18:00:00", "open": 9.32e-06, "high": 9.47e-06, "low": 9.32e-06, "close": 9.38e-06, "volume": 135060502690.0, "close_time": 1764010799999, "quote_volume": 1267726.93504288, "trades": 40444, "taker_buy_base": 47963654761.0, "taker_buy_quote": 449885.14374099 }, { "timestamp": 1764010800000, "datetime": "2025-11-24T19:00:00", "open": 9.38e-06, "high": 9.57e-06, "low": 9.36e-06, "close": 9.49e-06, "volume": 131533520329.0, "close_time": 1764014399999, "quote_volume": 1247371.86929175, "trades": 28171, "taker_buy_base": 61917493887.0, "taker_buy_quote": 586957.51693858 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 9.48e-06, "high": 1.008e-05, "low": 9.48e-06, "close": 1.003e-05, "volume": 261718411643.0, "close_time": 1764017999999, "quote_volume": 2565023.6969166, "trades": 57017, "taker_buy_base": 137749475668.0, "taker_buy_quote": 1349221.75260568 }, { "timestamp": 1764018000000, "datetime": "2025-11-24T21:00:00", "open": 1.003e-05, "high": 1.028e-05, "low": 9.94e-06, "close": 9.98e-06, "volume": 434756936395.0, "close_time": 1764021599999, "quote_volume": 4398801.69918809, "trades": 103234, "taker_buy_base": 214959608470.0, "taker_buy_quote": 2175415.1913261 }, { "timestamp": 1764021600000, "datetime": "2025-11-24T22:00:00", "open": 9.98e-06, "high": 1.018e-05, "low": 9.93e-06, "close": 1.007e-05, "volume": 122013982113.0, "close_time": 1764025199999, "quote_volume": 1227615.24417645, "trades": 39825, "taker_buy_base": 58000953092.0, "taker_buy_quote": 583283.39096733 }, { "timestamp": 1764025200000, "datetime": "2025-11-24T23:00:00", "open": 1.006e-05, "high": 1.02e-05, "low": 9.99e-06, "close": 1.014e-05, "volume": 106232618936.0, "close_time": 1764028799999, "quote_volume": 1073065.02322561, "trades": 34682, "taker_buy_base": 51139903681.0, "taker_buy_quote": 517033.94628681 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 1.014e-05, "high": 1.024e-05, "low": 1.004e-05, "close": 1.009e-05, "volume": 113533363866.0, "close_time": 1764032399999, "quote_volume": 1150267.36089742, "trades": 48238, "taker_buy_base": 55560666277.0, "taker_buy_quote": 563032.48337134 }, { "timestamp": 1764032400000, "datetime": "2025-11-25T01:00:00", "open": 1.01e-05, "high": 1.016e-05, "low": 1.002e-05, "close": 1.005e-05, "volume": 60560462593.0, "close_time": 1764035999999, "quote_volume": 610696.58793857, "trades": 30721, "taker_buy_base": 31904959446.0, "taker_buy_quote": 321932.89520003 }, { "timestamp": 1764036000000, "datetime": "2025-11-25T02:00:00", "open": 1.005e-05, "high": 1.028e-05, "low": 1.002e-05, "close": 1.028e-05, "volume": 69608344002.0, "close_time": 1764039599999, "quote_volume": 704324.33432892, "trades": 34832, "taker_buy_base": 32184950404.0, "taker_buy_quote": 326068.84907726 }, { "timestamp": 1764039600000, "datetime": "2025-11-25T03:00:00", "open": 1.028e-05, "high": 1.034e-05, "low": 1.011e-05, "close": 1.017e-05, "volume": 107317931668.0, "close_time": 1764043199999, "quote_volume": 1095442.29226494, "trades": 37094, "taker_buy_base": 48173888480.0, "taker_buy_quote": 491614.90786079 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 1.017e-05, "high": 1.018e-05, "low": 1.005e-05, "close": 1.01e-05, "volume": 80905488419.0, "close_time": 1764046799999, "quote_volume": 818175.91552886, "trades": 31009, "taker_buy_base": 41366772564.0, "taker_buy_quote": 418247.61126235 }, { "timestamp": 1764046800000, "datetime": "2025-11-25T05:00:00", "open": 1.01e-05, "high": 1.013e-05, "low": 9.99e-06, "close": 1.001e-05, "volume": 62242884292.0, "close_time": 1764050399999, "quote_volume": 625730.68733488, "trades": 23187, "taker_buy_base": 28177021000.0, "taker_buy_quote": 283482.83340941 }, { "timestamp": 1764050400000, "datetime": "2025-11-25T06:00:00", "open": 1.001e-05, "high": 1.005e-05, "low": 9.82e-06, "close": 9.87e-06, "volume": 79644670774.0, "close_time": 1764053999999, "quote_volume": 790783.29952484, "trades": 23921, "taker_buy_base": 37137209733.0, "taker_buy_quote": 368508.62027541 }, { "timestamp": 1764054000000, "datetime": "2025-11-25T07:00:00", "open": 9.87e-06, "high": 1e-05, "low": 9.84e-06, "close": 9.84e-06, "volume": 77122695631.0, "close_time": 1764057599999, "quote_volume": 765308.58146801, "trades": 30686, "taker_buy_base": 30666941487.0, "taker_buy_quote": 304412.78139853 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 9.85e-06, "high": 9.9e-06, "low": 9.76e-06, "close": 9.79e-06, "volume": 53600301016.0, "close_time": 1764061199999, "quote_volume": 527156.11058284, "trades": 23914, "taker_buy_base": 24086131289.0, "taker_buy_quote": 237132.52414039 }, { "timestamp": 1764061200000, "datetime": "2025-11-25T09:00:00", "open": 9.78e-06, "high": 9.8e-06, "low": 9.69e-06, "close": 9.79e-06, "volume": 71545386481.0, "close_time": 1764064799999, "quote_volume": 697197.68755781, "trades": 23721, "taker_buy_base": 34563688717.0, "taker_buy_quote": 336832.1108686 }, { "timestamp": 1764064800000, "datetime": "2025-11-25T10:00:00", "open": 9.79e-06, "high": 9.89e-06, "low": 9.75e-06, "close": 9.86e-06, "volume": 51007676847.0, "close_time": 1764068399999, "quote_volume": 501067.55311284, "trades": 16307, "taker_buy_base": 21425512414.0, "taker_buy_quote": 210426.15014173 }, { "timestamp": 1764068400000, "datetime": "2025-11-25T11:00:00", "open": 9.85e-06, "high": 9.9e-06, "low": 9.75e-06, "close": 9.85e-06, "volume": 63540485328.0, "close_time": 1764071999999, "quote_volume": 624265.94449388, "trades": 19392, "taker_buy_base": 32106538590.0, "taker_buy_quote": 315540.24676765 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 9.85e-06, "high": 9.86e-06, "low": 9.74e-06, "close": 9.76e-06, "volume": 106808573480.0, "close_time": 1764075599999, "quote_volume": 1046576.247861, "trades": 33779, "taker_buy_base": 41012225814.0, "taker_buy_quote": 401954.14319894 }, { "timestamp": 1764075600000, "datetime": "2025-11-25T13:00:00", "open": 9.77e-06, "high": 9.84e-06, "low": 9.66e-06, "close": 9.68e-06, "volume": 47959527658.0, "close_time": 1764079199999, "quote_volume": 467224.30770751, "trades": 31087, "taker_buy_base": 21552867923.0, "taker_buy_quote": 210065.06006893 }, { "timestamp": 1764079200000, "datetime": "2025-11-25T14:00:00", "open": 9.68e-06, "high": 9.72e-06, "low": 9.41e-06, "close": 9.5e-06, "volume": 145218554870.0, "close_time": 1764082799999, "quote_volume": 1389722.28851972, "trades": 68591, "taker_buy_base": 56300360903.0, "taker_buy_quote": 538978.38363882 }, { "timestamp": 1764082800000, "datetime": "2025-11-25T15:00:00", "open": 9.51e-06, "high": 9.74e-06, "low": 9.39e-06, "close": 9.64e-06, "volume": 146946196667.0, "close_time": 1764086399999, "quote_volume": 1406703.49038119, "trades": 53447, "taker_buy_base": 75500953593.0, "taker_buy_quote": 722480.68423776 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 9.64e-06, "high": 9.76e-06, "low": 9.6e-06, "close": 9.71e-06, "volume": 77506294119.0, "close_time": 1764089999999, "quote_volume": 751016.22914702, "trades": 29326, "taker_buy_base": 36918786371.0, "taker_buy_quote": 358033.49458394 }, { "timestamp": 1764090000000, "datetime": "2025-11-25T17:00:00", "open": 9.7e-06, "high": 9.85e-06, "low": 9.66e-06, "close": 9.79e-06, "volume": 128929055705.0, "close_time": 1764093599999, "quote_volume": 1258020.66427341, "trades": 35779, "taker_buy_base": 69511325847.0, "taker_buy_quote": 678158.82671914 }, { "timestamp": 1764093600000, "datetime": "2025-11-25T18:00:00", "open": 9.78e-06, "high": 9.87e-06, "low": 9.69e-06, "close": 9.7e-06, "volume": 62091203502.0, "close_time": 1764097199999, "quote_volume": 606567.13154202, "trades": 23843, "taker_buy_base": 29602432682.0, "taker_buy_quote": 289565.63396711 }, { "timestamp": 1764097200000, "datetime": "2025-11-25T19:00:00", "open": 9.7e-06, "high": 9.71e-06, "low": 9.52e-06, "close": 9.7e-06, "volume": 85694837251.0, "close_time": 1764100799999, "quote_volume": 823925.86573765, "trades": 28039, "taker_buy_base": 37951691213.0, "taker_buy_quote": 365007.38412304 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 9.71e-06, "high": 9.77e-06, "low": 9.68e-06, "close": 9.71e-06, "volume": 64962003105.0, "close_time": 1764104399999, "quote_volume": 631798.39380215, "trades": 24801, "taker_buy_base": 28748579544.0, "taker_buy_quote": 279636.58667715 }, { "timestamp": 1764104400000, "datetime": "2025-11-25T21:00:00", "open": 9.72e-06, "high": 9.75e-06, "low": 9.7e-06, "close": 9.72e-06, "volume": 28799891038.0, "close_time": 1764107999999, "quote_volume": 280032.52232824, "trades": 14563, "taker_buy_base": 20163693148.0, "taker_buy_quote": 196079.35708135 }, { "timestamp": 1764108000000, "datetime": "2025-11-25T22:00:00", "open": 9.72e-06, "high": 9.77e-06, "low": 9.56e-06, "close": 9.74e-06, "volume": 75132068277.0, "close_time": 1764111599999, "quote_volume": 724709.18147066, "trades": 19935, "taker_buy_base": 42592351389.0, "taker_buy_quote": 411118.3014281 }, { "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": 31862463462.0, "close_time": 1764115199999, "quote_volume": 311653.2131248, "trades": 17103, "taker_buy_base": 15461381800.0, "taker_buy_quote": 151257.65794669 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 9.76e-06, "high": 9.81e-06, "low": 9.69e-06, "close": 9.7e-06, "volume": 58658023196.0, "close_time": 1764118799999, "quote_volume": 571220.69875078, "trades": 13340, "taker_buy_base": 24724799733.0, "taker_buy_quote": 240828.29495078 }, { "timestamp": 1764118800000, "datetime": "2025-11-26T01:00:00", "open": 9.69e-06, "high": 9.8e-06, "low": 9.66e-06, "close": 9.73e-06, "volume": 31848071231.0, "close_time": 1764122399999, "quote_volume": 309548.33744957, "trades": 14206, "taker_buy_base": 16022259232.0, "taker_buy_quote": 155867.8513393 }, { "timestamp": 1764122400000, "datetime": "2025-11-26T02:00:00", "open": 9.73e-06, "high": 9.78e-06, "low": 9.71e-06, "close": 9.71e-06, "volume": 33305367404.0, "close_time": 1764125999999, "quote_volume": 324777.58482211, "trades": 7969, "taker_buy_base": 14865987640.0, "taker_buy_quote": 144945.01357506 }, { "timestamp": 1764126000000, "datetime": "2025-11-26T03:00:00", "open": 9.71e-06, "high": 9.77e-06, "low": 9.68e-06, "close": 9.69e-06, "volume": 27849453169.0, "close_time": 1764129599999, "quote_volume": 270438.66322303, "trades": 10168, "taker_buy_base": 13128431659.0, "taker_buy_quote": 127539.24713923 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 9.7e-06, "high": 9.73e-06, "low": 9.67e-06, "close": 9.69e-06, "volume": 23948464972.0, "close_time": 1764133199999, "quote_volume": 232354.6709211, "trades": 8864, "taker_buy_base": 14339536919.0, "taker_buy_quote": 139170.86025295 }, { "timestamp": 1764133200000, "datetime": "2025-11-26T05:00:00", "open": 9.69e-06, "high": 9.8e-06, "low": 9.68e-06, "close": 9.78e-06, "volume": 22256371745.0, "close_time": 1764136799999, "quote_volume": 216811.81607315, "trades": 7830, "taker_buy_base": 14554341072.0, "taker_buy_quote": 141730.48355445 }, { "timestamp": 1764136800000, "datetime": "2025-11-26T06:00:00", "open": 9.78e-06, "high": 9.86e-06, "low": 9.76e-06, "close": 9.84e-06, "volume": 33716571413.0, "close_time": 1764140399999, "quote_volume": 330382.7192924, "trades": 8546, "taker_buy_base": 15602144954.0, "taker_buy_quote": 152970.33966373 }, { "timestamp": 1764140400000, "datetime": "2025-11-26T07:00:00", "open": 9.83e-06, "high": 9.85e-06, "low": 9.8e-06, "close": 9.84e-06, "volume": 26192082069.0, "close_time": 1764143999999, "quote_volume": 257149.88049107, "trades": 7239, "taker_buy_base": 12288009863.0, "taker_buy_quote": 120653.86841445 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 9.84e-06, "high": 9.84e-06, "low": 9.69e-06, "close": 9.7e-06, "volume": 29432851984.0, "close_time": 1764147599999, "quote_volume": 287305.82562779, "trades": 9609, "taker_buy_base": 10352644323.0, "taker_buy_quote": 101096.54509263 }, { "timestamp": 1764147600000, "datetime": "2025-11-26T09:00:00", "open": 9.69e-06, "high": 9.7e-06, "low": 9.55e-06, "close": 9.57e-06, "volume": 69472580249.0, "close_time": 1764151199999, "quote_volume": 668187.47256745, "trades": 16846, "taker_buy_base": 23616249277.0, "taker_buy_quote": 227049.0872814 }, { "timestamp": 1764151200000, "datetime": "2025-11-26T10:00:00", "open": 9.57e-06, "high": 9.63e-06, "low": 9.55e-06, "close": 9.59e-06, "volume": 31242049672.0, "close_time": 1764154799999, "quote_volume": 299675.92533888, "trades": 8040, "taker_buy_base": 18388270395.0, "taker_buy_quote": 176401.18588743 }, { "timestamp": 1764154800000, "datetime": "2025-11-26T11:00:00", "open": 9.59e-06, "high": 9.61e-06, "low": 9.53e-06, "close": 9.56e-06, "volume": 48171443362.0, "close_time": 1764158399999, "quote_volume": 461045.59068216, "trades": 9012, "taker_buy_base": 23625358051.0, "taker_buy_quote": 226160.72437382 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 9.55e-06, "high": 9.57e-06, "low": 9.43e-06, "close": 9.49e-06, "volume": 66887661455.0, "close_time": 1764161999999, "quote_volume": 633949.43640434, "trades": 16009, "taker_buy_base": 25474381456.0, "taker_buy_quote": 241543.66970009 }, { "timestamp": 1764162000000, "datetime": "2025-11-26T13:00:00", "open": 9.48e-06, "high": 9.54e-06, "low": 9.45e-06, "close": 9.54e-06, "volume": 43270587327.0, "close_time": 1764165599999, "quote_volume": 411183.13302255, "trades": 15104, "taker_buy_base": 22537750968.0, "taker_buy_quote": 214282.70870074 }, { "timestamp": 1764165600000, "datetime": "2025-11-26T14:00:00", "open": 9.53e-06, "high": 9.58e-06, "low": 9.42e-06, "close": 9.45e-06, "volume": 94989645220.0, "close_time": 1764169199999, "quote_volume": 902714.71323596, "trades": 29576, "taker_buy_base": 41029713140.0, "taker_buy_quote": 390324.37732373 }, { "timestamp": 1764169200000, "datetime": "2025-11-26T15:00:00", "open": 9.44e-06, "high": 9.54e-06, "low": 9.39e-06, "close": 9.43e-06, "volume": 111380194708.0, "close_time": 1764172799999, "quote_volume": 1054703.89389985, "trades": 30393, "taker_buy_base": 48333839139.0, "taker_buy_quote": 457954.9906276 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 9.43e-06, "high": 9.58e-06, "low": 9.43e-06, "close": 9.54e-06, "volume": 89325091144.0, "close_time": 1764176399999, "quote_volume": 850603.14942292, "trades": 20943, "taker_buy_base": 58770070384.0, "taker_buy_quote": 559584.92653815 }, { "timestamp": 1764176400000, "datetime": "2025-11-26T17:00:00", "open": 9.54e-06, "high": 9.88e-06, "low": 9.53e-06, "close": 9.87e-06, "volume": 132320238914.0, "close_time": 1764179999999, "quote_volume": 1289633.28152308, "trades": 46566, "taker_buy_base": 66298764881.0, "taker_buy_quote": 645640.69406007 }, { "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": 170876741256.0, "close_time": 1764183599999, "quote_volume": 1697680.84599997, "trades": 40932, "taker_buy_base": 88295122296.0, "taker_buy_quote": 877413.65253397 }, { "timestamp": 1764183600000, "datetime": "2025-11-26T19:00:00", "open": 1.003e-05, "high": 1.003e-05, "low": 9.92e-06, "close": 9.92e-06, "volume": 60370670116.0, "close_time": 1764187199999, "quote_volume": 600958.64343109, "trades": 18440, "taker_buy_base": 27573105389.0, "taker_buy_quote": 274541.12777991 }, { "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": 56953507189.0, "close_time": 1764190799999, "quote_volume": 564280.59784191, "trades": 14692, "taker_buy_base": 23372370624.0, "taker_buy_quote": 231623.3645538 }, { "timestamp": 1764190800000, "datetime": "2025-11-26T21:00:00", "open": 9.94e-06, "high": 1.021e-05, "low": 9.93e-06, "close": 1.008e-05, "volume": 83157949184.0, "close_time": 1764194399999, "quote_volume": 837020.81323592, "trades": 22291, "taker_buy_base": 49886160582.0, "taker_buy_quote": 501704.3971501 }, { "timestamp": 1764194400000, "datetime": "2025-11-26T22:00:00", "open": 1.007e-05, "high": 1.013e-05, "low": 1.003e-05, "close": 1.008e-05, "volume": 47346201769.0, "close_time": 1764197999999, "quote_volume": 476738.02480509, "trades": 15110, "taker_buy_base": 23969168593.0, "taker_buy_quote": 241391.99097545 }, { "timestamp": 1764198000000, "datetime": "2025-11-26T23:00:00", "open": 1.008e-05, "high": 1.012e-05, "low": 9.98e-06, "close": 1.002e-05, "volume": 31490593120.0, "close_time": 1764201599999, "quote_volume": 315959.13520449, "trades": 7886, "taker_buy_base": 13563826162.0, "taker_buy_quote": 136056.86325316 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 1.002e-05, "high": 1.005e-05, "low": 9.94e-06, "close": 9.97e-06, "volume": 70155196017.0, "close_time": 1764205199999, "quote_volume": 701221.04819344, "trades": 13722, "taker_buy_base": 40635009443.0, "taker_buy_quote": 406291.661073 }, { "timestamp": 1764205200000, "datetime": "2025-11-27T01:00:00", "open": 9.97e-06, "high": 1.004e-05, "low": 9.89e-06, "close": 9.97e-06, "volume": 39759362769.0, "close_time": 1764208799999, "quote_volume": 395821.26887934, "trades": 12502, "taker_buy_base": 22058311152.0, "taker_buy_quote": 219724.57697737 }, { "timestamp": 1764208800000, "datetime": "2025-11-27T02:00:00", "open": 9.98e-06, "high": 1.009e-05, "low": 9.94e-06, "close": 1.002e-05, "volume": 68580550045.0, "close_time": 1764212399999, "quote_volume": 687527.1788723, "trades": 15913, "taker_buy_base": 35363943951.0, "taker_buy_quote": 354652.46840594 }, { "timestamp": 1764212400000, "datetime": "2025-11-27T03:00:00", "open": 1.002e-05, "high": 1.008e-05, "low": 9.94e-06, "close": 1e-05, "volume": 64153247246.0, "close_time": 1764215999999, "quote_volume": 641497.40228801, "trades": 12084, "taker_buy_base": 30261206727.0, "taker_buy_quote": 302422.68218171 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 1e-05, "high": 1.015e-05, "low": 1e-05, "close": 1.011e-05, "volume": 41916969055.0, "close_time": 1764219599999, "quote_volume": 422559.96536164, "trades": 14717, "taker_buy_base": 24406890620.0, "taker_buy_quote": 246093.7935955 }, { "timestamp": 1764219600000, "datetime": "2025-11-27T05:00:00", "open": 1.01e-05, "high": 1.01e-05, "low": 9.97e-06, "close": 1.001e-05, "volume": 48832583719.0, "close_time": 1764223199999, "quote_volume": 490068.86243372, "trades": 12977, "taker_buy_base": 23576750438.0, "taker_buy_quote": 236372.25056647 }, { "timestamp": 1764223200000, "datetime": "2025-11-27T06:00:00", "open": 1.001e-05, "high": 1.005e-05, "low": 9.99e-06, "close": 1e-05, "volume": 34312873199.0, "close_time": 1764226799999, "quote_volume": 343683.05583789, "trades": 8541, "taker_buy_base": 14510052693.0, "taker_buy_quote": 145413.55197079 }, { "timestamp": 1764226800000, "datetime": "2025-11-27T07:00:00", "open": 1e-05, "high": 1.004e-05, "low": 9.97e-06, "close": 9.98e-06, "volume": 29429397159.0, "close_time": 1764230399999, "quote_volume": 294312.87936008, "trades": 9454, "taker_buy_base": 11872268635.0, "taker_buy_quote": 118721.26235682 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 9.98e-06, "high": 9.99e-06, "low": 9.92e-06, "close": 9.96e-06, "volume": 22583940003.0, "close_time": 1764233999999, "quote_volume": 224550.69238826, "trades": 7334, "taker_buy_base": 9685243675.0, "taker_buy_quote": 96312.36809224 }, { "timestamp": 1764234000000, "datetime": "2025-11-27T09:00:00", "open": 9.95e-06, "high": 9.97e-06, "low": 9.88e-06, "close": 9.88e-06, "volume": 39209469538.0, "close_time": 1764237599999, "quote_volume": 389232.71085991, "trades": 11874, "taker_buy_base": 14272825754.0, "taker_buy_quote": 141743.44258296 }, { "timestamp": 1764237600000, "datetime": "2025-11-27T10:00:00", "open": 9.88e-06, "high": 9.92e-06, "low": 9.81e-06, "close": 9.86e-06, "volume": 40380042051.0, "close_time": 1764241199999, "quote_volume": 398417.74210335, "trades": 8175, "taker_buy_base": 16577294973.0, "taker_buy_quote": 163614.89234608 }, { "timestamp": 1764241200000, "datetime": "2025-11-27T11:00:00", "open": 9.86e-06, "high": 9.87e-06, "low": 9.8e-06, "close": 9.83e-06, "volume": 14635461289.0, "close_time": 1764244799999, "quote_volume": 143795.62966477, "trades": 4180, "taker_buy_base": 6573918841.0, "taker_buy_quote": 64604.42196554 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 9.82e-06, "high": 9.84e-06, "low": 9.77e-06, "close": 9.78e-06, "volume": 25482347896.0, "close_time": 1764248399999, "quote_volume": 249679.49903028, "trades": 6332, "taker_buy_base": 12383363382.0, "taker_buy_quote": 121311.37681258 }, { "timestamp": 1764248400000, "datetime": "2025-11-27T13:00:00", "open": 9.78e-06, "high": 9.88e-06, "low": 9.78e-06, "close": 9.86e-06, "volume": 32957304925.0, "close_time": 1764251999999, "quote_volume": 324284.11503308, "trades": 11368, "taker_buy_base": 15430633187.0, "taker_buy_quote": 151869.07216084 }, { "timestamp": 1764252000000, "datetime": "2025-11-27T14:00:00", "open": 9.86e-06, "high": 9.95e-06, "low": 9.84e-06, "close": 9.93e-06, "volume": 29306027731.0, "close_time": 1764255599999, "quote_volume": 289649.46277726, "trades": 9435, "taker_buy_base": 12757833189.0, "taker_buy_quote": 126128.09802419 }, { "timestamp": 1764255600000, "datetime": "2025-11-27T15:00:00", "open": 9.93e-06, "high": 9.99e-06, "low": 9.86e-06, "close": 9.98e-06, "volume": 24330445914.0, "close_time": 1764259199999, "quote_volume": 241559.01541689, "trades": 9192, "taker_buy_base": 11802899479.0, "taker_buy_quote": 117210.2465348 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 9.99e-06, "high": 1.002e-05, "low": 9.94e-06, "close": 1e-05, "volume": 50117457052.0, "close_time": 1764262799999, "quote_volume": 500206.12806107, "trades": 14711, "taker_buy_base": 29262803874.0, "taker_buy_quote": 292180.60145524 }, { "timestamp": 1764262800000, "datetime": "2025-11-27T17:00:00", "open": 9.99e-06, "high": 1.003e-05, "low": 9.96e-06, "close": 1.002e-05, "volume": 28152000691.0, "close_time": 1764266399999, "quote_volume": 281252.71150006, "trades": 9994, "taker_buy_base": 13249072343.0, "taker_buy_quote": 132380.56806546 }, { "timestamp": 1764266400000, "datetime": "2025-11-27T18:00:00", "open": 1.001e-05, "high": 1.007e-05, "low": 9.97e-06, "close": 1.003e-05, "volume": 31449850103.0, "close_time": 1764269999999, "quote_volume": 314791.47412088, "trades": 8332, "taker_buy_base": 15801758001.0, "taker_buy_quote": 158150.87282161 }, { "timestamp": 1764270000000, "datetime": "2025-11-27T19:00:00", "open": 1.002e-05, "high": 1.008e-05, "low": 1.001e-05, "close": 1.006e-05, "volume": 38610985134.0, "close_time": 1764273599999, "quote_volume": 388243.66983592, "trades": 10353, "taker_buy_base": 22095934203.0, "taker_buy_quote": 222206.9934028 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 1.006e-05, "high": 1.012e-05, "low": 1.006e-05, "close": 1.008e-05, "volume": 30907654303.0, "close_time": 1764277199999, "quote_volume": 311760.05783128, "trades": 8051, "taker_buy_base": 13440156731.0, "taker_buy_quote": 135611.79783349 }, { "timestamp": 1764277200000, "datetime": "2025-11-27T21:00:00", "open": 1.008e-05, "high": 1.016e-05, "low": 1.007e-05, "close": 1.011e-05, "volume": 43221818489.0, "close_time": 1764280799999, "quote_volume": 437467.74479641, "trades": 10834, "taker_buy_base": 24564973725.0, "taker_buy_quote": 248625.73785051 }, { "timestamp": 1764280800000, "datetime": "2025-11-27T22:00:00", "open": 1.011e-05, "high": 1.012e-05, "low": 9.91e-06, "close": 9.94e-06, "volume": 32251848670.0, "close_time": 1764284399999, "quote_volume": 323289.08252121, "trades": 9195, "taker_buy_base": 12636026122.0, "taker_buy_quote": 126507.08364129 }, { "timestamp": 1764284400000, "datetime": "2025-11-27T23:00:00", "open": 9.94e-06, "high": 9.95e-06, "low": 9.86e-06, "close": 9.91e-06, "volume": 29958316769.0, "close_time": 1764287999999, "quote_volume": 296773.19468622, "trades": 7898, "taker_buy_base": 17006628319.0, "taker_buy_quote": 168466.65984559 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 9.91e-06, "high": 9.93e-06, "low": 9.85e-06, "close": 9.85e-06, "volume": 20995720751.0, "close_time": 1764291599999, "quote_volume": 207671.95798484, "trades": 10923, "taker_buy_base": 10987059645.0, "taker_buy_quote": 108717.26199471 }, { "timestamp": 1764291600000, "datetime": "2025-11-28T01:00:00", "open": 9.85e-06, "high": 9.86e-06, "low": 9.71e-06, "close": 9.72e-06, "volume": 53924149602.0, "close_time": 1764295199999, "quote_volume": 527962.6762998, "trades": 16042, "taker_buy_base": 18518765862.0, "taker_buy_quote": 181107.60769228 }, { "timestamp": 1764295200000, "datetime": "2025-11-28T02:00:00", "open": 9.71e-06, "high": 9.76e-06, "low": 9.64e-06, "close": 9.71e-06, "volume": 47558262735.0, "close_time": 1764298799999, "quote_volume": 460766.99135325, "trades": 18971, "taker_buy_base": 27588941076.0, "taker_buy_quote": 267375.27572973 }, { "timestamp": 1764298800000, "datetime": "2025-11-28T03:00:00", "open": 9.71e-06, "high": 9.79e-06, "low": 9.69e-06, "close": 9.76e-06, "volume": 61993543141.0, "close_time": 1764302399999, "quote_volume": 603801.35646595, "trades": 13685, "taker_buy_base": 35014355133.0, "taker_buy_quote": 340951.54995291 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 9.76e-06, "high": 9.79e-06, "low": 9.7e-06, "close": 9.7e-06, "volume": 23255862417.0, "close_time": 1764305999999, "quote_volume": 226752.96583726, "trades": 9251, "taker_buy_base": 8785134593.0, "taker_buy_quote": 85703.45865435 }, { "timestamp": 1764306000000, "datetime": "2025-11-28T05:00:00", "open": 9.7e-06, "high": 9.8e-06, "low": 9.68e-06, "close": 9.77e-06, "volume": 34716380186.0, "close_time": 1764309599999, "quote_volume": 337768.43994728, "trades": 10175, "taker_buy_base": 13332130541.0, "taker_buy_quote": 129816.21746553 }, { "timestamp": 1764309600000, "datetime": "2025-11-28T06:00:00", "open": 9.76e-06, "high": 9.76e-06, "low": 9.69e-06, "close": 9.75e-06, "volume": 24325601746.0, "close_time": 1764313199999, "quote_volume": 236698.72973878, "trades": 6666, "taker_buy_base": 10349221123.0, "taker_buy_quote": 100767.04333397 }, { "timestamp": 1764313200000, "datetime": "2025-11-28T07:00:00", "open": 9.74e-06, "high": 9.79e-06, "low": 9.72e-06, "close": 9.73e-06, "volume": 17906369239.0, "close_time": 1764316799999, "quote_volume": 174470.77837674, "trades": 7024, "taker_buy_base": 5500590472.0, "taker_buy_quote": 53625.26652533 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 9.73e-06, "high": 1.011e-05, "low": 9.72e-06, "close": 1.008e-05, "volume": 72481147056.0, "close_time": 1764320399999, "quote_volume": 720181.83924018, "trades": 33444, "taker_buy_base": 39485218695.0, "taker_buy_quote": 392070.41468633 }, { "timestamp": 1764320400000, "datetime": "2025-11-28T09:00:00", "open": 1.008e-05, "high": 1.009e-05, "low": 9.94e-06, "close": 9.96e-06, "volume": 70555519003.0, "close_time": 1764323999999, "quote_volume": 706045.83324555, "trades": 22667, "taker_buy_base": 34242672839.0, "taker_buy_quote": 342660.62377877 }, { "timestamp": 1764324000000, "datetime": "2025-11-28T10:00:00", "open": 9.96e-06, "high": 1.003e-05, "low": 9.96e-06, "close": 9.98e-06, "volume": 51943880305.0, "close_time": 1764327599999, "quote_volume": 519323.7475087, "trades": 13193, "taker_buy_base": 27657066133.0, "taker_buy_quote": 276536.75563942 }, { "timestamp": 1764327600000, "datetime": "2025-11-28T11:00:00", "open": 9.98e-06, "high": 9.99e-06, "low": 9.82e-06, "close": 9.92e-06, "volume": 36492163340.0, "close_time": 1764331199999, "quote_volume": 361531.05254661, "trades": 20911, "taker_buy_base": 13785073470.0, "taker_buy_quote": 136594.84261313 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 9.92e-06, "high": 9.96e-06, "low": 9.9e-06, "close": 9.92e-06, "volume": 30873954931.0, "close_time": 1764334799999, "quote_volume": 306656.71378462, "trades": 10851, "taker_buy_base": 15034781323.0, "taker_buy_quote": 149388.44669003 }, { "timestamp": 1764334800000, "datetime": "2025-11-28T13:00:00", "open": 9.92e-06, "high": 1.01e-05, "low": 9.89e-06, "close": 1.006e-05, "volume": 60056146274.0, "close_time": 1764338399999, "quote_volume": 600872.44421719, "trades": 23255, "taker_buy_base": 37086746367.0, "taker_buy_quote": 371319.89103003 }, { "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": 108705998044.0, "close_time": 1764341999999, "quote_volume": 1101984.19948022, "trades": 43977, "taker_buy_base": 58921540052.0, "taker_buy_quote": 597388.84311655 }, { "timestamp": 1764342000000, "datetime": "2025-11-28T15:00:00", "open": 1.019e-05, "high": 1.045e-05, "low": 1.013e-05, "close": 1.016e-05, "volume": 195848189397.0, "close_time": 1764345599999, "quote_volume": 2013242.05474108, "trades": 54370, "taker_buy_base": 105051464891.0, "taker_buy_quote": 1080317.53963524 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 1.016e-05, "high": 1.017e-05, "low": 9.86e-06, "close": 9.88e-06, "volume": 109050650367.0, "close_time": 1764349199999, "quote_volume": 1087188.18639959, "trades": 40083, "taker_buy_base": 50141483512.0, "taker_buy_quote": 499297.43814375 }, { "timestamp": 1764349200000, "datetime": "2025-11-28T17:00:00", "open": 9.88e-06, "high": 9.91e-06, "low": 9.74e-06, "close": 9.78e-06, "volume": 87135123601.0, "close_time": 1764352799999, "quote_volume": 853491.04996531, "trades": 40247, "taker_buy_base": 41107319823.0, "taker_buy_quote": 402627.48977098 }, { "timestamp": 1764352800000, "datetime": "2025-11-28T18:00:00", "open": 9.77e-06, "high": 9.82e-06, "low": 9.68e-06, "close": 9.79e-06, "volume": 59103757926.0, "close_time": 1764356399999, "quote_volume": 576305.60524455, "trades": 26159, "taker_buy_base": 31324718132.0, "taker_buy_quote": 305822.23531535 }, { "timestamp": 1764356400000, "datetime": "2025-11-28T19:00:00", "open": 9.79e-06, "high": 9.9e-06, "low": 9.77e-06, "close": 9.84e-06, "volume": 57103267141.0, "close_time": 1764359999999, "quote_volume": 562170.49346223, "trades": 17354, "taker_buy_base": 29290447403.0, "taker_buy_quote": 288145.57961408 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 9.83e-06, "high": 9.84e-06, "low": 9.76e-06, "close": 9.81e-06, "volume": 33381216323.0, "close_time": 1764363599999, "quote_volume": 326825.26236805, "trades": 10745, "taker_buy_base": 16238332081.0, "taker_buy_quote": 159028.9623863 }, { "timestamp": 1764363600000, "datetime": "2025-11-28T21:00:00", "open": 9.81e-06, "high": 9.83e-06, "low": 9.74e-06, "close": 9.74e-06, "volume": 19346471028.0, "close_time": 1764367199999, "quote_volume": 189437.95765019, "trades": 9406, "taker_buy_base": 6965165608.0, "taker_buy_quote": 68244.30130337 }, { "timestamp": 1764367200000, "datetime": "2025-11-28T22:00:00", "open": 9.74e-06, "high": 9.81e-06, "low": 9.71e-06, "close": 9.8e-06, "volume": 35335378811.0, "close_time": 1764370799999, "quote_volume": 344507.9537776, "trades": 13359, "taker_buy_base": 16396723112.0, "taker_buy_quote": 159927.10767432 }, { "timestamp": 1764370800000, "datetime": "2025-11-28T23:00:00", "open": 9.81e-06, "high": 9.83e-06, "low": 9.76e-06, "close": 9.79e-06, "volume": 13544734799.0, "close_time": 1764374399999, "quote_volume": 132745.4158616, "trades": 5482, "taker_buy_base": 5814182084.0, "taker_buy_quote": 56961.01069223 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 9.8e-06, "high": 9.83e-06, "low": 9.75e-06, "close": 9.78e-06, "volume": 16391786474.0, "close_time": 1764377999999, "quote_volume": 160558.478695, "trades": 10787, "taker_buy_base": 9682426407.0, "taker_buy_quote": 94839.03483461 }, { "timestamp": 1764378000000, "datetime": "2025-11-29T01:00:00", "open": 9.78e-06, "high": 9.85e-06, "low": 9.74e-06, "close": 9.77e-06, "volume": 21764252327.0, "close_time": 1764381599999, "quote_volume": 212989.7184154, "trades": 7721, "taker_buy_base": 9240268420.0, "taker_buy_quote": 90424.54997273 }, { "timestamp": 1764381600000, "datetime": "2025-11-29T02:00:00", "open": 9.77e-06, "high": 9.8e-06, "low": 9.74e-06, "close": 9.8e-06, "volume": 23541129577.0, "close_time": 1764385199999, "quote_volume": 230093.91215192, "trades": 9875, "taker_buy_base": 12227911876.0, "taker_buy_quote": 119443.47817909 }, { "timestamp": 1764385200000, "datetime": "2025-11-29T03:00:00", "open": 9.79e-06, "high": 9.84e-06, "low": 9.74e-06, "close": 9.75e-06, "volume": 21432938302.0, "close_time": 1764388799999, "quote_volume": 209392.50614193, "trades": 8101, "taker_buy_base": 9277261898.0, "taker_buy_quote": 90650.84959696 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 9.76e-06, "high": 9.83e-06, "low": 9.72e-06, "close": 9.81e-06, "volume": 26697239989.0, "close_time": 1764392399999, "quote_volume": 260852.89617522, "trades": 7358, "taker_buy_base": 17170700778.0, "taker_buy_quote": 167809.5177752 }, { "timestamp": 1764392400000, "datetime": "2025-11-29T05:00:00", "open": 9.81e-06, "high": 9.81e-06, "low": 9.73e-06, "close": 9.74e-06, "volume": 21006772221.0, "close_time": 1764395999999, "quote_volume": 205351.98812451, "trades": 5721, "taker_buy_base": 11056141450.0, "taker_buy_quote": 108089.64898268 }, { "timestamp": 1764396000000, "datetime": "2025-11-29T06:00:00", "open": 9.73e-06, "high": 9.77e-06, "low": 9.63e-06, "close": 9.68e-06, "volume": 54761939922.0, "close_time": 1764399599999, "quote_volume": 530303.51615127, "trades": 15558, "taker_buy_base": 18522913877.0, "taker_buy_quote": 179509.05150957 }, { "timestamp": 1764399600000, "datetime": "2025-11-29T07:00:00", "open": 9.67e-06, "high": 9.72e-06, "low": 9.65e-06, "close": 9.67e-06, "volume": 19541291318.0, "close_time": 1764403199999, "quote_volume": 189074.03375181, "trades": 7393, "taker_buy_base": 11378310892.0, "taker_buy_quote": 110104.12852178 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 9.67e-06, "high": 9.7e-06, "low": 9.61e-06, "close": 9.64e-06, "volume": 14179212198.0, "close_time": 1764406799999, "quote_volume": 136821.83042449, "trades": 7979, "taker_buy_base": 6848690914.0, "taker_buy_quote": 66108.75041048 }, { "timestamp": 1764406800000, "datetime": "2025-11-29T09:00:00", "open": 9.65e-06, "high": 9.67e-06, "low": 9.61e-06, "close": 9.65e-06, "volume": 15967959742.0, "close_time": 1764410399999, "quote_volume": 154026.01908867, "trades": 7305, "taker_buy_base": 8022546310.0, "taker_buy_quote": 77405.13031058 }, { "timestamp": 1764410400000, "datetime": "2025-11-29T10:00:00", "open": 9.65e-06, "high": 9.7e-06, "low": 9.6e-06, "close": 9.68e-06, "volume": 21741918289.0, "close_time": 1764413999999, "quote_volume": 210074.09407474, "trades": 8716, "taker_buy_base": 12776172781.0, "taker_buy_quote": 123478.45334581 }, { "timestamp": 1764414000000, "datetime": "2025-11-29T11:00:00", "open": 9.68e-06, "high": 9.75e-06, "low": 9.67e-06, "close": 9.73e-06, "volume": 8093837641.0, "close_time": 1764417599999, "quote_volume": 78535.41924827, "trades": 6171, "taker_buy_base": 4311638830.0, "taker_buy_quote": 41828.80587781 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 9.73e-06, "high": 9.75e-06, "low": 9.67e-06, "close": 9.68e-06, "volume": 19861304611.0, "close_time": 1764421199999, "quote_volume": 192981.81289106, "trades": 7147, "taker_buy_base": 12117155884.0, "taker_buy_quote": 117795.48563478 }, { "timestamp": 1764421200000, "datetime": "2025-11-29T13:00:00", "open": 9.68e-06, "high": 9.72e-06, "low": 9.66e-06, "close": 9.7e-06, "volume": 11023880017.0, "close_time": 1764424799999, "quote_volume": 106783.71872024, "trades": 6061, "taker_buy_base": 4259736467.0, "taker_buy_quote": 41275.91536093 }, { "timestamp": 1764424800000, "datetime": "2025-11-29T14:00:00", "open": 9.7e-06, "high": 9.71e-06, "low": 9.66e-06, "close": 9.67e-06, "volume": 16656066636.0, "close_time": 1764428399999, "quote_volume": 161453.08518535, "trades": 6955, "taker_buy_base": 9581160287.0, "taker_buy_quote": 92906.86555578 }, { "timestamp": 1764428400000, "datetime": "2025-11-29T15:00:00", "open": 9.67e-06, "high": 9.78e-06, "low": 9.65e-06, "close": 9.78e-06, "volume": 44392364336.0, "close_time": 1764431999999, "quote_volume": 431901.71972446, "trades": 14725, "taker_buy_base": 22824703940.0, "taker_buy_quote": 222185.64855875 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 9.77e-06, "high": 9.77e-06, "low": 9.68e-06, "close": 9.69e-06, "volume": 14415336802.0, "close_time": 1764435599999, "quote_volume": 140090.85134843, "trades": 7175, "taker_buy_base": 7001196938.0, "taker_buy_quote": 68018.92915478 }, { "timestamp": 1764435600000, "datetime": "2025-11-29T17:00:00", "open": 9.69e-06, "high": 9.7e-06, "low": 9.56e-06, "close": 9.59e-06, "volume": 59564119235.0, "close_time": 1764439199999, "quote_volume": 571841.69527801, "trades": 12275, "taker_buy_base": 19494481118.0, "taker_buy_quote": 187325.18062414 }, { "timestamp": 1764439200000, "datetime": "2025-11-29T18:00:00", "open": 9.59e-06, "high": 9.64e-06, "low": 9.54e-06, "close": 9.62e-06, "volume": 32822294792.0, "close_time": 1764442799999, "quote_volume": 314664.02286996, "trades": 15919, "taker_buy_base": 18482655561.0, "taker_buy_quote": 177275.91782645 }, { "timestamp": 1764442800000, "datetime": "2025-11-29T19:00:00", "open": 9.63e-06, "high": 9.67e-06, "low": 9.62e-06, "close": 9.62e-06, "volume": 13002696707.0, "close_time": 1764446399999, "quote_volume": 125413.21515032, "trades": 4945, "taker_buy_base": 8679264108.0, "taker_buy_quote": 83758.41843096 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 9.62e-06, "high": 9.69e-06, "low": 9.58e-06, "close": 9.67e-06, "volume": 14959762626.0, "close_time": 1764449999999, "quote_volume": 143959.55470964, "trades": 8452, "taker_buy_base": 9507845330.0, "taker_buy_quote": 91509.682914 }, { "timestamp": 1764450000000, "datetime": "2025-11-29T21:00:00", "open": 9.68e-06, "high": 9.7e-06, "low": 9.63e-06, "close": 9.68e-06, "volume": 6061778972.0, "close_time": 1764453599999, "quote_volume": 58626.21540145, "trades": 3523, "taker_buy_base": 1895115003.0, "taker_buy_quote": 18347.57929104 }, { "timestamp": 1764453600000, "datetime": "2025-11-29T22:00:00", "open": 9.67e-06, "high": 9.68e-06, "low": 9.63e-06, "close": 9.63e-06, "volume": 13891986053.0, "close_time": 1764457199999, "quote_volume": 134213.67648711, "trades": 4983, "taker_buy_base": 7514674785.0, "taker_buy_quote": 72606.95187887 }, { "timestamp": 1764457200000, "datetime": "2025-11-29T23:00:00", "open": 9.64e-06, "high": 9.69e-06, "low": 9.6e-06, "close": 9.63e-06, "volume": 10755514733.0, "close_time": 1764460799999, "quote_volume": 103812.7063788, "trades": 4733, "taker_buy_base": 5833579409.0, "taker_buy_quote": 56304.72160552 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 9.64e-06, "high": 9.68e-06, "low": 9.63e-06, "close": 9.65e-06, "volume": 12892087091.0, "close_time": 1764464399999, "quote_volume": 124503.00868708, "trades": 5700, "taker_buy_base": 6926582204.0, "taker_buy_quote": 66902.38223181 }, { "timestamp": 1764464400000, "datetime": "2025-11-30T01:00:00", "open": 9.64e-06, "high": 9.74e-06, "low": 9.63e-06, "close": 9.72e-06, "volume": 26444975116.0, "close_time": 1764467999999, "quote_volume": 255950.98584009, "trades": 7976, "taker_buy_base": 17450870974.0, "taker_buy_quote": 168750.61487441 }, { "timestamp": 1764468000000, "datetime": "2025-11-30T02:00:00", "open": 9.71e-06, "high": 9.75e-06, "low": 9.64e-06, "close": 9.65e-06, "volume": 12688657823.0, "close_time": 1764471599999, "quote_volume": 123263.54928886, "trades": 6803, "taker_buy_base": 5632259128.0, "taker_buy_quote": 54712.31006964 }, { "timestamp": 1764471600000, "datetime": "2025-11-30T03:00:00", "open": 9.64e-06, "high": 9.68e-06, "low": 9.54e-06, "close": 9.67e-06, "volume": 20375315403.0, "close_time": 1764475199999, "quote_volume": 195523.78422877, "trades": 10369, "taker_buy_base": 11436318278.0, "taker_buy_quote": 109861.08550421 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 9.67e-06, "high": 9.69e-06, "low": 9.58e-06, "close": 9.61e-06, "volume": 11532906024.0, "close_time": 1764478799999, "quote_volume": 111163.50886782, "trades": 5694, "taker_buy_base": 7153733791.0, "taker_buy_quote": 68942.36710785 }, { "timestamp": 1764478800000, "datetime": "2025-11-30T05:00:00", "open": 9.61e-06, "high": 9.61e-06, "low": 9.51e-06, "close": 9.54e-06, "volume": 26027167583.0, "close_time": 1764482399999, "quote_volume": 248619.83719825, "trades": 9793, "taker_buy_base": 11488427885.0, "taker_buy_quote": 109739.92495659 }, { "timestamp": 1764482400000, "datetime": "2025-11-30T06:00:00", "open": 9.55e-06, "high": 9.65e-06, "low": 9.52e-06, "close": 9.62e-06, "volume": 14548365854.0, "close_time": 1764485999999, "quote_volume": 139554.75928466, "trades": 7685, "taker_buy_base": 8748555771.0, "taker_buy_quote": 83961.76121732 }, { "timestamp": 1764486000000, "datetime": "2025-11-30T07:00:00", "open": 9.62e-06, "high": 9.68e-06, "low": 9.61e-06, "close": 9.67e-06, "volume": 14441531835.0, "close_time": 1764489599999, "quote_volume": 139366.27131292, "trades": 8754, "taker_buy_base": 6977604516.0, "taker_buy_quote": 67324.13109036 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 9.66e-06, "high": 9.73e-06, "low": 9.63e-06, "close": 9.67e-06, "volume": 21207606678.0, "close_time": 1764493199999, "quote_volume": 205193.83289677, "trades": 13745, "taker_buy_base": 10755746018.0, "taker_buy_quote": 104115.55288849 }, { "timestamp": 1764493200000, "datetime": "2025-11-30T09:00:00", "open": 9.67e-06, "high": 9.71e-06, "low": 9.64e-06, "close": 9.7e-06, "volume": 17095747279.0, "close_time": 1764496799999, "quote_volume": 165441.76614247, "trades": 11464, "taker_buy_base": 10002119938.0, "taker_buy_quote": 96798.99192346 }, { "timestamp": 1764496800000, "datetime": "2025-11-30T10:00:00", "open": 9.7e-06, "high": 9.74e-06, "low": 9.64e-06, "close": 9.65e-06, "volume": 11024955035.0, "close_time": 1764500399999, "quote_volume": 106896.50972506, "trades": 10769, "taker_buy_base": 5045488880.0, "taker_buy_quote": 48921.94855739 }, { "timestamp": 1764500400000, "datetime": "2025-11-30T11:00:00", "open": 9.65e-06, "high": 9.68e-06, "low": 9.6e-06, "close": 9.62e-06, "volume": 19939524579.0, "close_time": 1764503999999, "quote_volume": 192335.86150027, "trades": 9860, "taker_buy_base": 11154118685.0, "taker_buy_quote": 107636.72698513 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 9.62e-06, "high": 9.74e-06, "low": 9.57e-06, "close": 9.69e-06, "volume": 27155089949.0, "close_time": 1764507599999, "quote_volume": 262064.35919195, "trades": 15948, "taker_buy_base": 13408116426.0, "taker_buy_quote": 129535.38330503 }, { "timestamp": 1764507600000, "datetime": "2025-11-30T13:00:00", "open": 9.69e-06, "high": 9.84e-06, "low": 9.69e-06, "close": 9.79e-06, "volume": 44676661573.0, "close_time": 1764511199999, "quote_volume": 437134.42114012, "trades": 21848, "taker_buy_base": 26955430311.0, "taker_buy_quote": 263878.88293714 }, { "timestamp": 1764511200000, "datetime": "2025-11-30T14:00:00", "open": 9.79e-06, "high": 9.8e-06, "low": 9.62e-06, "close": 9.65e-06, "volume": 38993442246.0, "close_time": 1764514799999, "quote_volume": 378088.34613203, "trades": 12044, "taker_buy_base": 12973135731.0, "taker_buy_quote": 125739.35089831 }, { "timestamp": 1764514800000, "datetime": "2025-11-30T15:00:00", "open": 9.64e-06, "high": 9.65e-06, "low": 9.56e-06, "close": 9.61e-06, "volume": 33557371987.0, "close_time": 1764518399999, "quote_volume": 322256.36968708, "trades": 13793, "taker_buy_base": 18949938905.0, "taker_buy_quote": 182017.30701228 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 9.61e-06, "high": 9.74e-06, "low": 9.6e-06, "close": 9.71e-06, "volume": 14338286825.0, "close_time": 1764521999999, "quote_volume": 138826.01908757, "trades": 10447, "taker_buy_base": 7413286077.0, "taker_buy_quote": 71790.39915887 }, { "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": 32215554605.0, "close_time": 1764525599999, "quote_volume": 311277.06228492, "trades": 11880, "taker_buy_base": 14033260064.0, "taker_buy_quote": 135738.32488928 }, { "timestamp": 1764525600000, "datetime": "2025-11-30T18:00:00", "open": 9.67e-06, "high": 9.69e-06, "low": 9.64e-06, "close": 9.68e-06, "volume": 20583006256.0, "close_time": 1764529199999, "quote_volume": 198861.71958315, "trades": 8631, "taker_buy_base": 12895590715.0, "taker_buy_quote": 124632.12684466 }, { "timestamp": 1764529200000, "datetime": "2025-11-30T19:00:00", "open": 9.68e-06, "high": 9.72e-06, "low": 9.66e-06, "close": 9.68e-06, "volume": 24440934428.0, "close_time": 1764532799999, "quote_volume": 236890.91793609, "trades": 8075, "taker_buy_base": 16549125028.0, "taker_buy_quote": 160434.93154407 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 9.68e-06, "high": 9.73e-06, "low": 9.61e-06, "close": 9.66e-06, "volume": 44861037925.0, "close_time": 1764536399999, "quote_volume": 434025.69028415, "trades": 9216, "taker_buy_base": 29719180569.0, "taker_buy_quote": 287559.6566545 }, { "timestamp": 1764536400000, "datetime": "2025-11-30T21:00:00", "open": 9.66e-06, "high": 9.66e-06, "low": 9.57e-06, "close": 9.59e-06, "volume": 62336679409.0, "close_time": 1764539999999, "quote_volume": 598414.51148733, "trades": 11817, "taker_buy_base": 15732244413.0, "taker_buy_quote": 151100.19674298 }, { "timestamp": 1764540000000, "datetime": "2025-11-30T22:00:00", "open": 9.58e-06, "high": 9.65e-06, "low": 9.56e-06, "close": 9.62e-06, "volume": 20504671628.0, "close_time": 1764543599999, "quote_volume": 196994.15266222, "trades": 9814, "taker_buy_base": 8109705729.0, "taker_buy_quote": 77923.73452866 }, { "timestamp": 1764543600000, "datetime": "2025-11-30T23:00:00", "open": 9.63e-06, "high": 9.63e-06, "low": 9.33e-06, "close": 9.35e-06, "volume": 105289508374.0, "close_time": 1764547199999, "quote_volume": 995003.40203945, "trades": 20931, "taker_buy_base": 32940660301.0, "taker_buy_quote": 311712.78697385 }, { "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": 291736179594.0, "close_time": 1764550799999, "quote_volume": 2628997.34451784, "trades": 135730, "taker_buy_base": 143159419992.0, "taker_buy_quote": 1288393.85076557 }, { "timestamp": 1764550800000, "datetime": "2025-12-01T01:00:00", "open": 8.75e-06, "high": 8.92e-06, "low": 8.71e-06, "close": 8.8e-06, "volume": 87517535175.0, "close_time": 1764554399999, "quote_volume": 773836.00395841, "trades": 53789, "taker_buy_base": 43099552446.0, "taker_buy_quote": 381240.47851851 }, { "timestamp": 1764554400000, "datetime": "2025-12-01T02:00:00", "open": 8.81e-06, "high": 8.89e-06, "low": 8.79e-06, "close": 8.84e-06, "volume": 94247007392.0, "close_time": 1764557999999, "quote_volume": 832950.54106392, "trades": 33822, "taker_buy_base": 57476964201.0, "taker_buy_quote": 508019.01635065 }, { "timestamp": 1764558000000, "datetime": "2025-12-01T03:00:00", "open": 8.84e-06, "high": 8.84e-06, "low": 8.69e-06, "close": 8.71e-06, "volume": 58134891608.0, "close_time": 1764561599999, "quote_volume": 508746.25517396, "trades": 20969, "taker_buy_base": 24404348975.0, "taker_buy_quote": 213572.20928179 }, { "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": 40595125520.0, "close_time": 1764565199999, "quote_volume": 352222.20868278, "trades": 19383, "taker_buy_base": 17316295974.0, "taker_buy_quote": 150301.27743339 }, { "timestamp": 1764565200000, "datetime": "2025-12-01T05:00:00", "open": 8.69e-06, "high": 8.72e-06, "low": 8.64e-06, "close": 8.7e-06, "volume": 50988108282.0, "close_time": 1764568799999, "quote_volume": 442258.30398682, "trades": 13347, "taker_buy_base": 28273577247.0, "taker_buy_quote": 245315.00436348 }, { "timestamp": 1764568800000, "datetime": "2025-12-01T06:00:00", "open": 8.71e-06, "high": 8.78e-06, "low": 8.69e-06, "close": 8.74e-06, "volume": 55677072279.0, "close_time": 1764572399999, "quote_volume": 485950.09297807, "trades": 16352, "taker_buy_base": 33785392326.0, "taker_buy_quote": 294899.93849239 }, { "timestamp": 1764572400000, "datetime": "2025-12-01T07:00:00", "open": 8.73e-06, "high": 8.74e-06, "low": 8.65e-06, "close": 8.73e-06, "volume": 46758962578.0, "close_time": 1764575999999, "quote_volume": 406641.24781982, "trades": 12962, "taker_buy_base": 25636282760.0, "taker_buy_quote": 223000.04206023 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 8.73e-06, "high": 8.77e-06, "low": 8.69e-06, "close": 8.75e-06, "volume": 30221276340.0, "close_time": 1764579599999, "quote_volume": 263765.58664732, "trades": 10146, "taker_buy_base": 17821607920.0, "taker_buy_quote": 155564.91231583 }, { "timestamp": 1764579600000, "datetime": "2025-12-01T09:00:00", "open": 8.75e-06, "high": 8.79e-06, "low": 8.69e-06, "close": 8.7e-06, "volume": 40098675229.0, "close_time": 1764583199999, "quote_volume": 350129.9645058, "trades": 10832, "taker_buy_base": 26044872620.0, "taker_buy_quote": 227424.68157576 }, { "timestamp": 1764583200000, "datetime": "2025-12-01T10:00:00", "open": 8.7e-06, "high": 8.75e-06, "low": 8.69e-06, "close": 8.72e-06, "volume": 18096241737.0, "close_time": 1764586799999, "quote_volume": 157917.01181545, "trades": 6374, "taker_buy_base": 7302010015.0, "taker_buy_quote": 63746.75405713 }, { "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": 75845310030.0, "close_time": 1764590399999, "quote_volume": 655651.98436527, "trades": 14167, "taker_buy_base": 52455597456.0, "taker_buy_quote": 453627.61555254 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 8.66e-06, "high": 8.8e-06, "low": 8.64e-06, "close": 8.75e-06, "volume": 203285605155.0, "close_time": 1764593999999, "quote_volume": 1770391.50956458, "trades": 38950, "taker_buy_base": 132367031909.0, "taker_buy_quote": 1152821.48615077 }, { "timestamp": 1764594000000, "datetime": "2025-12-01T13:00:00", "open": 8.75e-06, "high": 8.89e-06, "low": 8.72e-06, "close": 8.8e-06, "volume": 142579322696.0, "close_time": 1764597599999, "quote_volume": 1256892.69757875, "trades": 37499, "taker_buy_base": 57563557525.0, "taker_buy_quote": 506977.86623345 }, { "timestamp": 1764597600000, "datetime": "2025-12-01T14:00:00", "open": 8.8e-06, "high": 8.92e-06, "low": 8.77e-06, "close": 8.8e-06, "volume": 125758626009.0, "close_time": 1764601199999, "quote_volume": 1111767.67803431, "trades": 46427, "taker_buy_base": 60641492213.0, "taker_buy_quote": 536056.36714735 }, { "timestamp": 1764601200000, "datetime": "2025-12-01T15:00:00", "open": 8.8e-06, "high": 8.85e-06, "low": 8.6e-06, "close": 8.78e-06, "volume": 142237541208.0, "close_time": 1764604799999, "quote_volume": 1239264.58735902, "trades": 68868, "taker_buy_base": 62618290799.0, "taker_buy_quote": 545168.43576993 }, { "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": 78874473376.0, "close_time": 1764608399999, "quote_volume": 688692.62256411, "trades": 39408, "taker_buy_base": 37782532630.0, "taker_buy_quote": 330112.62465247 }, { "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": 34437363024.0, "close_time": 1764611999999, "quote_volume": 297178.72010423, "trades": 21367, "taker_buy_base": 18832945552.0, "taker_buy_quote": 162564.70677758 }, { "timestamp": 1764612000000, "datetime": "2025-12-01T18:00:00", "open": 8.6e-06, "high": 8.7e-06, "low": 8.58e-06, "close": 8.69e-06, "volume": 51728330890.0, "close_time": 1764615599999, "quote_volume": 446988.39042698, "trades": 25018, "taker_buy_base": 31124775000.0, "taker_buy_quote": 269082.12972141 }, { "timestamp": 1764615600000, "datetime": "2025-12-01T19:00:00", "open": 8.69e-06, "high": 8.69e-06, "low": 8.59e-06, "close": 8.64e-06, "volume": 30972711442.0, "close_time": 1764619199999, "quote_volume": 267402.14369749, "trades": 16803, "taker_buy_base": 18384952193.0, "taker_buy_quote": 158710.11273267 }, { "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": 53052868302.0, "close_time": 1764622799999, "quote_volume": 462957.52036005, "trades": 27200, "taker_buy_base": 30392782847.0, "taker_buy_quote": 265193.6654048 }, { "timestamp": 1764622800000, "datetime": "2025-12-01T21:00:00", "open": 8.74e-06, "high": 8.86e-06, "low": 8.72e-06, "close": 8.81e-06, "volume": 54785791617.0, "close_time": 1764626399999, "quote_volume": 482546.11167462, "trades": 23620, "taker_buy_base": 27825040895.0, "taker_buy_quote": 245185.71306142 }, { "timestamp": 1764626400000, "datetime": "2025-12-01T22:00:00", "open": 8.81e-06, "high": 8.86e-06, "low": 8.77e-06, "close": 8.82e-06, "volume": 17964146209.0, "close_time": 1764629999999, "quote_volume": 158447.56129934, "trades": 12412, "taker_buy_base": 7291190632.0, "taker_buy_quote": 64347.86723404 }, { "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": 34789406908.0, "close_time": 1764633599999, "quote_volume": 306830.86213151, "trades": 8598, "taker_buy_base": 18204898523.0, "taker_buy_quote": 160598.72660272 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 8.8e-06, "high": 8.85e-06, "low": 8.77e-06, "close": 8.78e-06, "volume": 27762759495.0, "close_time": 1764637199999, "quote_volume": 244773.38749735, "trades": 13986, "taker_buy_base": 13126559313.0, "taker_buy_quote": 115737.40753101 }, { "timestamp": 1764637200000, "datetime": "2025-12-02T01:00:00", "open": 8.78e-06, "high": 8.9e-06, "low": 8.76e-06, "close": 8.76e-06, "volume": 48678762049.0, "close_time": 1764640799999, "quote_volume": 428900.77164812, "trades": 25172, "taker_buy_base": 22565185711.0, "taker_buy_quote": 199082.20536352 }, { "timestamp": 1764640800000, "datetime": "2025-12-02T02:00:00", "open": 8.76e-06, "high": 8.82e-06, "low": 8.72e-06, "close": 8.73e-06, "volume": 23667792528.0, "close_time": 1764644399999, "quote_volume": 207408.29565418, "trades": 13965, "taker_buy_base": 10574201769.0, "taker_buy_quote": 92762.43064543 }, { "timestamp": 1764644400000, "datetime": "2025-12-02T03:00:00", "open": 8.74e-06, "high": 8.79e-06, "low": 8.68e-06, "close": 8.76e-06, "volume": 14666906977.0, "close_time": 1764647999999, "quote_volume": 127938.68943517, "trades": 10956, "taker_buy_base": 6394613371.0, "taker_buy_quote": 55803.92871478 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 8.76e-06, "high": 8.8e-06, "low": 8.7e-06, "close": 8.71e-06, "volume": 18616883737.0, "close_time": 1764651599999, "quote_volume": 162968.75608944, "trades": 9480, "taker_buy_base": 9126341641.0, "taker_buy_quote": 79880.85531735 }, { "timestamp": 1764651600000, "datetime": "2025-12-02T05:00:00", "open": 8.71e-06, "high": 8.75e-06, "low": 8.68e-06, "close": 8.73e-06, "volume": 30392051149.0, "close_time": 1764655199999, "quote_volume": 265174.08340355, "trades": 12095, "taker_buy_base": 18940194209.0, "taker_buy_quote": 165229.83829235 }, { "timestamp": 1764655200000, "datetime": "2025-12-02T06:00:00", "open": 8.74e-06, "high": 8.82e-06, "low": 8.7e-06, "close": 8.8e-06, "volume": 41249959316.0, "close_time": 1764658799999, "quote_volume": 360978.37596252, "trades": 9206, "taker_buy_base": 15515753723.0, "taker_buy_quote": 135944.07813456 }, { "timestamp": 1764658800000, "datetime": "2025-12-02T07:00:00", "open": 8.8e-06, "high": 8.83e-06, "low": 8.76e-06, "close": 8.8e-06, "volume": 43721990498.0, "close_time": 1764662399999, "quote_volume": 384552.31439989, "trades": 12018, "taker_buy_base": 22337092398.0, "taker_buy_quote": 196459.6754702 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 8.79e-06, "high": 8.8e-06, "low": 8.67e-06, "close": 8.7e-06, "volume": 44688438403.0, "close_time": 1764665999999, "quote_volume": 389443.1742947, "trades": 15307, "taker_buy_base": 21277734180.0, "taker_buy_quote": 185479.87000047 }, { "timestamp": 1764666000000, "datetime": "2025-12-02T09:00:00", "open": 8.69e-06, "high": 8.77e-06, "low": 8.69e-06, "close": 8.71e-06, "volume": 24304004389.0, "close_time": 1764669599999, "quote_volume": 212109.40896096, "trades": 10914, "taker_buy_base": 15370979197.0, "taker_buy_quote": 134145.58960367 }, { "timestamp": 1764669600000, "datetime": "2025-12-02T10:00:00", "open": 8.7e-06, "high": 8.84e-06, "low": 8.69e-06, "close": 8.81e-06, "volume": 26509386888.0, "close_time": 1764673199999, "quote_volume": 232641.18790534, "trades": 16252, "taker_buy_base": 16638769762.0, "taker_buy_quote": 146080.11369771 }, { "timestamp": 1764673200000, "datetime": "2025-12-02T11:00:00", "open": 8.81e-06, "high": 8.86e-06, "low": 8.78e-06, "close": 8.83e-06, "volume": 24915127613.0, "close_time": 1764676799999, "quote_volume": 219778.21025904, "trades": 14968, "taker_buy_base": 12397933105.0, "taker_buy_quote": 109422.84221718 }, { "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": 20775494436.0, "close_time": 1764680399999, "quote_volume": 183268.98511868, "trades": 11178, "taker_buy_base": 9916962145.0, "taker_buy_quote": 87512.41583495 }, { "timestamp": 1764680400000, "datetime": "2025-12-02T13:00:00", "open": 8.81e-06, "high": 8.92e-06, "low": 8.77e-06, "close": 8.9e-06, "volume": 35470119930.0, "close_time": 1764683999999, "quote_volume": 314751.35855364, "trades": 20827, "taker_buy_base": 19843419099.0, "taker_buy_quote": 176117.14643055 }, { "timestamp": 1764684000000, "datetime": "2025-12-02T14:00:00", "open": 8.9e-06, "high": 9.3e-06, "low": 8.9e-06, "close": 9.27e-06, "volume": 148705623729.0, "close_time": 1764687599999, "quote_volume": 1360432.58003202, "trades": 58278, "taker_buy_base": 81306848881.0, "taker_buy_quote": 743640.1335891 }, { "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": 328063368933.0, "close_time": 1764691199999, "quote_volume": 3136153.5515751, "trades": 132431, "taker_buy_base": 166788896230.0, "taker_buy_quote": 1595725.17803901 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 9.72e-06, "high": 9.95e-06, "low": 9.65e-06, "close": 9.91e-06, "volume": 348319310046.0, "close_time": 1764694799999, "quote_volume": 3413039.0079561, "trades": 123150, "taker_buy_base": 180853362882.0, "taker_buy_quote": 1774081.667714 }, { "timestamp": 1764694800000, "datetime": "2025-12-02T17:00:00", "open": 9.91e-06, "high": 1.006e-05, "low": 9.85e-06, "close": 9.87e-06, "volume": 230221379902.0, "close_time": 1764698399999, "quote_volume": 2290864.82878728, "trades": 76548, "taker_buy_base": 112185618497.0, "taker_buy_quote": 1117013.34099354 }, { "timestamp": 1764698400000, "datetime": "2025-12-02T18:00:00", "open": 9.87e-06, "high": 9.89e-06, "low": 9.78e-06, "close": 9.79e-06, "volume": 59720601345.0, "close_time": 1764701999999, "quote_volume": 586720.94938944, "trades": 29213, "taker_buy_base": 28285639906.0, "taker_buy_quote": 277888.25504634 }, { "timestamp": 1764702000000, "datetime": "2025-12-02T19:00:00", "open": 9.8e-06, "high": 9.85e-06, "low": 9.75e-06, "close": 9.76e-06, "volume": 48581864627.0, "close_time": 1764705599999, "quote_volume": 475668.77683591, "trades": 14854, "taker_buy_base": 26506010992.0, "taker_buy_quote": 259612.20273699 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 9.76e-06, "high": 9.77e-06, "low": 9.61e-06, "close": 9.68e-06, "volume": 102373848261.0, "close_time": 1764709199999, "quote_volume": 991717.12185281, "trades": 31358, "taker_buy_base": 36449482840.0, "taker_buy_quote": 353030.99210381 }, { "timestamp": 1764709200000, "datetime": "2025-12-02T21:00:00", "open": 9.69e-06, "high": 9.9e-06, "low": 9.67e-06, "close": 9.9e-06, "volume": 84383643793.0, "close_time": 1764712799999, "quote_volume": 825093.32767391, "trades": 22206, "taker_buy_base": 50668767933.0, "taker_buy_quote": 495409.81310271 }, { "timestamp": 1764712800000, "datetime": "2025-12-02T22:00:00", "open": 9.9e-06, "high": 1.002e-05, "low": 9.89e-06, "close": 1e-05, "volume": 111097650252.0, "close_time": 1764716399999, "quote_volume": 1105845.42147283, "trades": 31683, "taker_buy_base": 53031268514.0, "taker_buy_quote": 527736.76527066 }, { "timestamp": 1764716400000, "datetime": "2025-12-02T23:00:00", "open": 9.99e-06, "high": 1e-05, "low": 9.8e-06, "close": 9.83e-06, "volume": 117281837081.0, "close_time": 1764719999999, "quote_volume": 1160025.02567373, "trades": 18054, "taker_buy_base": 47797920542.0, "taker_buy_quote": 473505.7302102 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 9.83e-06, "high": 9.92e-06, "low": 9.83e-06, "close": 9.86e-06, "volume": 46868901360.0, "close_time": 1764723599999, "quote_volume": 462581.57078326, "trades": 22173, "taker_buy_base": 24595098190.0, "taker_buy_quote": 242867.74082445 }, { "timestamp": 1764723600000, "datetime": "2025-12-03T01:00:00", "open": 9.86e-06, "high": 9.87e-06, "low": 9.8e-06, "close": 9.83e-06, "volume": 20602621490.0, "close_time": 1764727199999, "quote_volume": 202513.78660416, "trades": 15231, "taker_buy_base": 8734698716.0, "taker_buy_quote": 85911.23098357 }, { "timestamp": 1764727200000, "datetime": "2025-12-03T02:00:00", "open": 9.83e-06, "high": 9.91e-06, "low": 9.81e-06, "close": 9.87e-06, "volume": 43585019052.0, "close_time": 1764730799999, "quote_volume": 430478.53334162, "trades": 21920, "taker_buy_base": 24616038799.0, "taker_buy_quote": 243223.26257387 }, { "timestamp": 1764730800000, "datetime": "2025-12-03T03:00:00", "open": 9.86e-06, "high": 9.91e-06, "low": 9.8e-06, "close": 9.81e-06, "volume": 24497488108.0, "close_time": 1764734399999, "quote_volume": 241538.46464592, "trades": 11916, "taker_buy_base": 9682223425.0, "taker_buy_quote": 95565.57386209 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 9.81e-06, "high": 9.94e-06, "low": 9.76e-06, "close": 9.92e-06, "volume": 62054327640.0, "close_time": 1764737999999, "quote_volume": 610391.62712932, "trades": 22830, "taker_buy_base": 35661176891.0, "taker_buy_quote": 350997.15870137 }, { "timestamp": 1764738000000, "datetime": "2025-12-03T05:00:00", "open": 9.92e-06, "high": 9.97e-06, "low": 9.86e-06, "close": 9.92e-06, "volume": 53922073402.0, "close_time": 1764741599999, "quote_volume": 534454.34396153, "trades": 21750, "taker_buy_base": 27974700173.0, "taker_buy_quote": 277317.7492131 }, { "timestamp": 1764741600000, "datetime": "2025-12-03T06:00:00", "open": 9.93e-06, "high": 1.002e-05, "low": 9.89e-06, "close": 9.93e-06, "volume": 66275728592.0, "close_time": 1764745199999, "quote_volume": 660471.58307342, "trades": 27264, "taker_buy_base": 38112786390.0, "taker_buy_quote": 379887.78461373 }, { "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": 30498442964.0, "close_time": 1764748799999, "quote_volume": 301480.668795, "trades": 11655, "taker_buy_base": 12569496137.0, "taker_buy_quote": 124256.47488498 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 9.85e-06, "high": 1e-05, "low": 9.85e-06, "close": 9.98e-06, "volume": 31465816060.0, "close_time": 1764752399999, "quote_volume": 312242.33102921, "trades": 18158, "taker_buy_base": 17553841526.0, "taker_buy_quote": 174136.58902339 }, { "timestamp": 1764752400000, "datetime": "2025-12-03T09:00:00", "open": 9.98e-06, "high": 1e-05, "low": 9.85e-06, "close": 9.93e-06, "volume": 25207068775.0, "close_time": 1764755999999, "quote_volume": 250099.07343548, "trades": 15882, "taker_buy_base": 12067614864.0, "taker_buy_quote": 119710.28152061 }, { "timestamp": 1764756000000, "datetime": "2025-12-03T10:00:00", "open": 9.93e-06, "high": 9.93e-06, "low": 9.79e-06, "close": 9.8e-06, "volume": 25244112550.0, "close_time": 1764759599999, "quote_volume": 249264.34454283, "trades": 13649, "taker_buy_base": 10729664805.0, "taker_buy_quote": 106013.51251383 }, { "timestamp": 1764759600000, "datetime": "2025-12-03T11:00:00", "open": 9.81e-06, "high": 9.85e-06, "low": 9.8e-06, "close": 9.83e-06, "volume": 26540345906.0, "close_time": 1764763199999, "quote_volume": 260679.65459928, "trades": 13037, "taker_buy_base": 11996882449.0, "taker_buy_quote": 117873.01787913 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 9.84e-06, "high": 9.87e-06, "low": 9.72e-06, "close": 9.74e-06, "volume": 38103924245.0, "close_time": 1764766799999, "quote_volume": 372751.62830273, "trades": 16151, "taker_buy_base": 18065355846.0, "taker_buy_quote": 176600.34063582 }, { "timestamp": 1764766800000, "datetime": "2025-12-03T13:00:00", "open": 9.75e-06, "high": 9.79e-06, "low": 9.74e-06, "close": 9.75e-06, "volume": 24686607331.0, "close_time": 1764770399999, "quote_volume": 240866.08664092, "trades": 15908, "taker_buy_base": 12174419021.0, "taker_buy_quote": 118813.66633593 }, { "timestamp": 1764770400000, "datetime": "2025-12-03T14:00:00", "open": 9.76e-06, "high": 9.89e-06, "low": 9.53e-06, "close": 9.66e-06, "volume": 195363203069.0, "close_time": 1764773999999, "quote_volume": 1889461.04542917, "trades": 111177, "taker_buy_base": 97306247601.0, "taker_buy_quote": 940327.91934504 }, { "timestamp": 1764774000000, "datetime": "2025-12-03T15:00:00", "open": 9.67e-06, "high": 9.8e-06, "low": 9.64e-06, "close": 9.78e-06, "volume": 46609610887.0, "close_time": 1764777599999, "quote_volume": 453439.67495469, "trades": 44267, "taker_buy_base": 26142395252.0, "taker_buy_quote": 254389.75441622 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 9.78e-06, "high": 9.83e-06, "low": 9.68e-06, "close": 9.77e-06, "volume": 23366617944.0, "close_time": 1764781199999, "quote_volume": 228174.79664554, "trades": 25167, "taker_buy_base": 10938514182.0, "taker_buy_quote": 106792.66605697 }, { "timestamp": 1764781200000, "datetime": "2025-12-03T17:00:00", "open": 9.77e-06, "high": 9.88e-06, "low": 9.76e-06, "close": 9.85e-06, "volume": 40477914390.0, "close_time": 1764784799999, "quote_volume": 397354.39204254, "trades": 29235, "taker_buy_base": 22870264718.0, "taker_buy_quote": 224522.35955556 }, { "timestamp": 1764784800000, "datetime": "2025-12-03T18:00:00", "open": 9.85e-06, "high": 9.92e-06, "low": 9.81e-06, "close": 9.83e-06, "volume": 46809813621.0, "close_time": 1764788399999, "quote_volume": 461824.41977275, "trades": 20480, "taker_buy_base": 26512546548.0, "taker_buy_quote": 261606.21480903 }, { "timestamp": 1764788400000, "datetime": "2025-12-03T19:00:00", "open": 9.82e-06, "high": 9.87e-06, "low": 9.79e-06, "close": 9.86e-06, "volume": 17467651193.0, "close_time": 1764791999999, "quote_volume": 171722.5965273, "trades": 12769, "taker_buy_base": 12043655407.0, "taker_buy_quote": 118426.2751245 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 9.85e-06, "high": 9.94e-06, "low": 9.82e-06, "close": 9.86e-06, "volume": 25348396780.0, "close_time": 1764795599999, "quote_volume": 249954.15123023, "trades": 17427, "taker_buy_base": 16542798893.0, "taker_buy_quote": 163219.28820601 }, { "timestamp": 1764795600000, "datetime": "2025-12-03T21:00:00", "open": 9.86e-06, "high": 1.004e-05, "low": 9.86e-06, "close": 1.002e-05, "volume": 41044228846.0, "close_time": 1764799199999, "quote_volume": 407930.73781388, "trades": 19255, "taker_buy_base": 28410007267.0, "taker_buy_quote": 282430.58763511 }, { "timestamp": 1764799200000, "datetime": "2025-12-03T22:00:00", "open": 1.002e-05, "high": 1.01e-05, "low": 9.93e-06, "close": 1.008e-05, "volume": 88272154269.0, "close_time": 1764802799999, "quote_volume": 882343.13282496, "trades": 29404, "taker_buy_base": 58094999235.0, "taker_buy_quote": 580746.70290871 }, { "timestamp": 1764802800000, "datetime": "2025-12-03T23:00:00", "open": 1.009e-05, "high": 1.017e-05, "low": 1e-05, "close": 1.002e-05, "volume": 48186379299.0, "close_time": 1764806399999, "quote_volume": 486232.28367108, "trades": 18332, "taker_buy_base": 19550126082.0, "taker_buy_quote": 197324.09420925 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 1.003e-05, "high": 1.01e-05, "low": 9.96e-06, "close": 1.003e-05, "volume": 36039422160.0, "close_time": 1764809999999, "quote_volume": 361574.52314782, "trades": 18799, "taker_buy_base": 17536463253.0, "taker_buy_quote": 176033.87817536 }, { "timestamp": 1764810000000, "datetime": "2025-12-04T01:00:00", "open": 1.003e-05, "high": 1.017e-05, "low": 1.001e-05, "close": 1.009e-05, "volume": 56095912831.0, "close_time": 1764813599999, "quote_volume": 564969.01796693, "trades": 31212, "taker_buy_base": 28523957787.0, "taker_buy_quote": 287287.87253274 }, { "timestamp": 1764813600000, "datetime": "2025-12-04T02:00:00", "open": 1.009e-05, "high": 1.018e-05, "low": 1.006e-05, "close": 1.008e-05, "volume": 34043295749.0, "close_time": 1764817199999, "quote_volume": 344165.44810491, "trades": 23578, "taker_buy_base": 13494835025.0, "taker_buy_quote": 136420.73362255 }, { "timestamp": 1764817200000, "datetime": "2025-12-04T03:00:00", "open": 1.008e-05, "high": 1.009e-05, "low": 9.96e-06, "close": 9.96e-06, "volume": 41020405689.0, "close_time": 1764820799999, "quote_volume": 410226.12456241, "trades": 12917, "taker_buy_base": 9199121816.0, "taker_buy_quote": 92218.90346501 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 9.97e-06, "high": 1.002e-05, "low": 9.94e-06, "close": 1.001e-05, "volume": 19418779046.0, "close_time": 1764824399999, "quote_volume": 193614.26216118, "trades": 10364, "taker_buy_base": 9053077603.0, "taker_buy_quote": 90289.0172452 }, { "timestamp": 1764824400000, "datetime": "2025-12-04T05:00:00", "open": 1.002e-05, "high": 1.014e-05, "low": 9.97e-06, "close": 1.001e-05, "volume": 64247675482.0, "close_time": 1764827999999, "quote_volume": 646030.93275096, "trades": 19991, "taker_buy_base": 28964317608.0, "taker_buy_quote": 291278.32079384 }, { "timestamp": 1764828000000, "datetime": "2025-12-04T06:00:00", "open": 1.002e-05, "high": 1.005e-05, "low": 9.95e-06, "close": 1e-05, "volume": 22694766827.0, "close_time": 1764831599999, "quote_volume": 226918.12078884, "trades": 14294, "taker_buy_base": 10481790694.0, "taker_buy_quote": 104795.4996738 }, { "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": 22599397995.0, "close_time": 1764835199999, "quote_volume": 224662.42779495, "trades": 12741, "taker_buy_base": 10141816293.0, "taker_buy_quote": 100840.22315662 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 9.96e-06, "high": 1.003e-05, "low": 9.9e-06, "close": 9.92e-06, "volume": 26908019334.0, "close_time": 1764838799999, "quote_volume": 267490.08473849, "trades": 14262, "taker_buy_base": 13177305825.0, "taker_buy_quote": 131031.6460586 }, { "timestamp": 1764838800000, "datetime": "2025-12-04T09:00:00", "open": 9.92e-06, "high": 9.99e-06, "low": 9.89e-06, "close": 9.9e-06, "volume": 32705039024.0, "close_time": 1764842399999, "quote_volume": 324762.19856998, "trades": 15994, "taker_buy_base": 14352305653.0, "taker_buy_quote": 142565.85265899 }, { "timestamp": 1764842400000, "datetime": "2025-12-04T10:00:00", "open": 9.9e-06, "high": 9.93e-06, "low": 9.84e-06, "close": 9.85e-06, "volume": 29696727844.0, "close_time": 1764845999999, "quote_volume": 293672.7937273, "trades": 12372, "taker_buy_base": 16043575019.0, "taker_buy_quote": 158724.90631092 }, { "timestamp": 1764846000000, "datetime": "2025-12-04T11:00:00", "open": 9.85e-06, "high": 9.88e-06, "low": 9.83e-06, "close": 9.87e-06, "volume": 18819115964.0, "close_time": 1764849599999, "quote_volume": 185422.4904912, "trades": 10695, "taker_buy_base": 10108985930.0, "taker_buy_quote": 99612.13006746 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 9.87e-06, "high": 9.91e-06, "low": 9.83e-06, "close": 9.86e-06, "volume": 24059112690.0, "close_time": 1764853199999, "quote_volume": 237429.89133353, "trades": 11504, "taker_buy_base": 11196576551.0, "taker_buy_quote": 110541.23735721 }, { "timestamp": 1764853200000, "datetime": "2025-12-04T13:00:00", "open": 9.86e-06, "high": 9.9e-06, "low": 9.78e-06, "close": 9.82e-06, "volume": 32199114291.0, "close_time": 1764856799999, "quote_volume": 316864.914741, "trades": 21050, "taker_buy_base": 10343685522.0, "taker_buy_quote": 101846.79472141 }, { "timestamp": 1764856800000, "datetime": "2025-12-04T14:00:00", "open": 9.81e-06, "high": 9.86e-06, "low": 9.72e-06, "close": 9.75e-06, "volume": 40973642151.0, "close_time": 1764860399999, "quote_volume": 401824.91517917, "trades": 40044, "taker_buy_base": 17904414435.0, "taker_buy_quote": 175563.25187134 }, { "timestamp": 1764860400000, "datetime": "2025-12-04T15:00:00", "open": 9.75e-06, "high": 1.002e-05, "low": 9.75e-06, "close": 9.93e-06, "volume": 64558213144.0, "close_time": 1764863999999, "quote_volume": 638466.72967104, "trades": 49058, "taker_buy_base": 31689657225.0, "taker_buy_quote": 313708.41884288 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 9.93e-06, "high": 1e-05, "low": 9.84e-06, "close": 9.85e-06, "volume": 57452088891.0, "close_time": 1764867599999, "quote_volume": 568933.41755734, "trades": 35989, "taker_buy_base": 21971680912.0, "taker_buy_quote": 217695.88471783 }, { "timestamp": 1764867600000, "datetime": "2025-12-04T17:00:00", "open": 9.85e-06, "high": 9.87e-06, "low": 9.74e-06, "close": 9.84e-06, "volume": 28470820866.0, "close_time": 1764871199999, "quote_volume": 278835.75795248, "trades": 23290, "taker_buy_base": 13686581702.0, "taker_buy_quote": 134167.60962239 }, { "timestamp": 1764871200000, "datetime": "2025-12-04T18:00:00", "open": 9.85e-06, "high": 9.89e-06, "low": 9.76e-06, "close": 9.8e-06, "volume": 113897510680.0, "close_time": 1764874799999, "quote_volume": 1122856.15968967, "trades": 37118, "taker_buy_base": 57045143148.0, "taker_buy_quote": 562615.74771001 }, { "timestamp": 1764874800000, "datetime": "2025-12-04T19:00:00", "open": 9.79e-06, "high": 9.79e-06, "low": 9.51e-06, "close": 9.75e-06, "volume": 100517324123.0, "close_time": 1764878399999, "quote_volume": 971372.63768089, "trades": 50151, "taker_buy_base": 47274611634.0, "taker_buy_quote": 456305.60389215 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 9.74e-06, "high": 9.8e-06, "low": 9.68e-06, "close": 9.76e-06, "volume": 34692662799.0, "close_time": 1764881999999, "quote_volume": 337805.62298477, "trades": 23581, "taker_buy_base": 14921381836.0, "taker_buy_quote": 145354.17703953 }, { "timestamp": 1764882000000, "datetime": "2025-12-04T21:00:00", "open": 9.76e-06, "high": 9.79e-06, "low": 9.65e-06, "close": 9.67e-06, "volume": 21345248746.0, "close_time": 1764885599999, "quote_volume": 207563.210887, "trades": 12873, "taker_buy_base": 9173904973.0, "taker_buy_quote": 89220.06273841 }, { "timestamp": 1764885600000, "datetime": "2025-12-04T22:00:00", "open": 9.67e-06, "high": 9.73e-06, "low": 9.63e-06, "close": 9.65e-06, "volume": 34962038699.0, "close_time": 1764889199999, "quote_volume": 338399.21361494, "trades": 12968, "taker_buy_base": 14428571275.0, "taker_buy_quote": 139602.53684181 }, { "timestamp": 1764889200000, "datetime": "2025-12-04T23:00:00", "open": 9.64e-06, "high": 9.69e-06, "low": 9.61e-06, "close": 9.63e-06, "volume": 40527173750.0, "close_time": 1764892799999, "quote_volume": 390813.50864837, "trades": 9020, "taker_buy_base": 14740786009.0, "taker_buy_quote": 142109.1223642 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 9.62e-06, "high": 9.7e-06, "low": 9.59e-06, "close": 9.64e-06, "volume": 28037496923.0, "close_time": 1764896399999, "quote_volume": 270120.81861514, "trades": 16846, "taker_buy_base": 14052262592.0, "taker_buy_quote": 135413.37593834 }, { "timestamp": 1764896400000, "datetime": "2025-12-05T01:00:00", "open": 9.64e-06, "high": 9.72e-06, "low": 9.62e-06, "close": 9.63e-06, "volume": 32711426287.0, "close_time": 1764899999999, "quote_volume": 316197.41063854, "trades": 14940, "taker_buy_base": 17550693715.0, "taker_buy_quote": 169689.33424447 }, { "timestamp": 1764900000000, "datetime": "2025-12-05T02:00:00", "open": 9.63e-06, "high": 9.71e-06, "low": 9.59e-06, "close": 9.64e-06, "volume": 24010310311.0, "close_time": 1764903599999, "quote_volume": 231583.6995086, "trades": 14212, "taker_buy_base": 14557324848.0, "taker_buy_quote": 140415.64691266 }, { "timestamp": 1764903600000, "datetime": "2025-12-05T03:00:00", "open": 9.63e-06, "high": 9.66e-06, "low": 9.57e-06, "close": 9.6e-06, "volume": 29871593763.0, "close_time": 1764907199999, "quote_volume": 286840.65367928, "trades": 9145, "taker_buy_base": 10225017544.0, "taker_buy_quote": 98226.47736832 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 9.59e-06, "high": 9.62e-06, "low": 9.49e-06, "close": 9.53e-06, "volume": 54682281246.0, "close_time": 1764910799999, "quote_volume": 522479.43908478, "trades": 14515, "taker_buy_base": 26970453506.0, "taker_buy_quote": 257842.90209957 }, { "timestamp": 1764910800000, "datetime": "2025-12-05T05:00:00", "open": 9.53e-06, "high": 9.57e-06, "low": 9.51e-06, "close": 9.54e-06, "volume": 21358526723.0, "close_time": 1764914399999, "quote_volume": 203612.91012404, "trades": 7077, "taker_buy_base": 8448141196.0, "taker_buy_quote": 80538.26696669 }, { "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": 30374232744.0, "close_time": 1764917999999, "quote_volume": 290751.28715012, "trades": 8817, "taker_buy_base": 18522020879.0, "taker_buy_quote": 177355.809248 }, { "timestamp": 1764918000000, "datetime": "2025-12-05T07:00:00", "open": 9.58e-06, "high": 9.66e-06, "low": 9.56e-06, "close": 9.63e-06, "volume": 28575075715.0, "close_time": 1764921599999, "quote_volume": 275048.99550823, "trades": 8771, "taker_buy_base": 18382837875.0, "taker_buy_quote": 176956.18879416 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 9.64e-06, "high": 9.64e-06, "low": 9.52e-06, "close": 9.55e-06, "volume": 21920257277.0, "close_time": 1764925199999, "quote_volume": 209915.9287098, "trades": 10725, "taker_buy_base": 6981894993.0, "taker_buy_quote": 66865.73959461 }, { "timestamp": 1764925200000, "datetime": "2025-12-05T09:00:00", "open": 9.55e-06, "high": 9.55e-06, "low": 9.41e-06, "close": 9.44e-06, "volume": 34810209255.0, "close_time": 1764928799999, "quote_volume": 329102.67009666, "trades": 21536, "taker_buy_base": 15401375935.0, "taker_buy_quote": 145587.45316115 }, { "timestamp": 1764928800000, "datetime": "2025-12-05T10:00:00", "open": 9.43e-06, "high": 9.53e-06, "low": 9.41e-06, "close": 9.5e-06, "volume": 30405134167.0, "close_time": 1764932399999, "quote_volume": 288094.8679887, "trades": 14774, "taker_buy_base": 17103082730.0, "taker_buy_quote": 162077.68080084 }, { "timestamp": 1764932400000, "datetime": "2025-12-05T11:00:00", "open": 9.5e-06, "high": 9.5e-06, "low": 9.37e-06, "close": 9.41e-06, "volume": 29782832795.0, "close_time": 1764935999999, "quote_volume": 280207.47078967, "trades": 14379, "taker_buy_base": 12306022222.0, "taker_buy_quote": 115789.62024494 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 9.4e-06, "high": 9.41e-06, "low": 9.36e-06, "close": 9.38e-06, "volume": 25460646001.0, "close_time": 1764939599999, "quote_volume": 239022.21634246, "trades": 9280, "taker_buy_base": 10207607933.0, "taker_buy_quote": 95826.01763227 }, { "timestamp": 1764939600000, "datetime": "2025-12-05T13:00:00", "open": 9.38e-06, "high": 9.42e-06, "low": 9.27e-06, "close": 9.29e-06, "volume": 41449405119.0, "close_time": 1764943199999, "quote_volume": 387092.77060097, "trades": 27248, "taker_buy_base": 21164800377.0, "taker_buy_quote": 197722.09558519 }, { "timestamp": 1764943200000, "datetime": "2025-12-05T14:00:00", "open": 9.29e-06, "high": 9.34e-06, "low": 9.22e-06, "close": 9.25e-06, "volume": 49065084735.0, "close_time": 1764946799999, "quote_volume": 455132.42578471, "trades": 34635, "taker_buy_base": 29612216730.0, "taker_buy_quote": 274754.31751656 }, { "timestamp": 1764946800000, "datetime": "2025-12-05T15:00:00", "open": 9.25e-06, "high": 9.47e-06, "low": 9.25e-06, "close": 9.32e-06, "volume": 135916768852.0, "close_time": 1764950399999, "quote_volume": 1277354.45773259, "trades": 63052, "taker_buy_base": 90914821623.0, "taker_buy_quote": 854262.80490416 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 9.32e-06, "high": 9.32e-06, "low": 8.95e-06, "close": 9.04e-06, "volume": 115888827595.0, "close_time": 1764953999999, "quote_volume": 1056001.44908376, "trades": 86899, "taker_buy_base": 60357561262.0, "taker_buy_quote": 550040.55160675 }, { "timestamp": 1764954000000, "datetime": "2025-12-05T17:00:00", "open": 9.03e-06, "high": 9.12e-06, "low": 8.97e-06, "close": 9.07e-06, "volume": 58871599024.0, "close_time": 1764957599999, "quote_volume": 531738.0508561, "trades": 48560, "taker_buy_base": 29887950578.0, "taker_buy_quote": 270036.6334146 }, { "timestamp": 1764957600000, "datetime": "2025-12-05T18:00:00", "open": 9.06e-06, "high": 9.14e-06, "low": 8.92e-06, "close": 8.94e-06, "volume": 59053946813.0, "close_time": 1764961199999, "quote_volume": 533497.26219169, "trades": 33359, "taker_buy_base": 28268617939.0, "taker_buy_quote": 255575.90783802 }, { "timestamp": 1764961200000, "datetime": "2025-12-05T19:00:00", "open": 8.93e-06, "high": 9.05e-06, "low": 8.87e-06, "close": 8.99e-06, "volume": 152184843333.0, "close_time": 1764964799999, "quote_volume": 1360008.36725857, "trades": 37218, "taker_buy_base": 72984045126.0, "taker_buy_quote": 652951.34174942 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 9e-06, "high": 9.05e-06, "low": 8.95e-06, "close": 8.98e-06, "volume": 26484328792.0, "close_time": 1764968399999, "quote_volume": 238263.50014345, "trades": 16429, "taker_buy_base": 11951811833.0, "taker_buy_quote": 107565.40805871 }, { "timestamp": 1764968400000, "datetime": "2025-12-05T21:00:00", "open": 8.97e-06, "high": 9.06e-06, "low": 8.97e-06, "close": 9.03e-06, "volume": 34151236152.0, "close_time": 1764971999999, "quote_volume": 308354.67253449, "trades": 13457, "taker_buy_base": 14718094209.0, "taker_buy_quote": 132922.77820439 }, { "timestamp": 1764972000000, "datetime": "2025-12-05T22:00:00", "open": 9.02e-06, "high": 9.08e-06, "low": 8.98e-06, "close": 9.04e-06, "volume": 16440928254.0, "close_time": 1764975599999, "quote_volume": 148309.44357674, "trades": 9734, "taker_buy_base": 7205757625.0, "taker_buy_quote": 65003.5648933 }, { "timestamp": 1764975600000, "datetime": "2025-12-05T23:00:00", "open": 9.04e-06, "high": 9.09e-06, "low": 8.98e-06, "close": 9.09e-06, "volume": 7253022947.0, "close_time": 1764979199999, "quote_volume": 65548.21015409, "trades": 5927, "taker_buy_base": 4486331531.0, "taker_buy_quote": 40542.89611192 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 9.08e-06, "high": 9.1e-06, "low": 9.03e-06, "close": 9.08e-06, "volume": 8391654049.0, "close_time": 1764982799999, "quote_volume": 76104.51758704, "trades": 6616, "taker_buy_base": 4951156190.0, "taker_buy_quote": 44893.53412442 }, { "timestamp": 1764982800000, "datetime": "2025-12-06T01:00:00", "open": 9.08e-06, "high": 9.13e-06, "low": 9.03e-06, "close": 9.04e-06, "volume": 48521432256.0, "close_time": 1764986399999, "quote_volume": 440520.5798342, "trades": 6899, "taker_buy_base": 12850735856.0, "taker_buy_quote": 116496.54217829 }, { "timestamp": 1764986400000, "datetime": "2025-12-06T02:00:00", "open": 9.04e-06, "high": 9.08e-06, "low": 9e-06, "close": 9.08e-06, "volume": 9099937289.0, "close_time": 1764989999999, "quote_volume": 82220.58219317, "trades": 5917, "taker_buy_base": 3729274355.0, "taker_buy_quote": 33721.70658551 }, { "timestamp": 1764990000000, "datetime": "2025-12-06T03:00:00", "open": 9.08e-06, "high": 9.14e-06, "low": 9.07e-06, "close": 9.09e-06, "volume": 7132780885.0, "close_time": 1764993599999, "quote_volume": 64925.94483386, "trades": 9209, "taker_buy_base": 2432623176.0, "taker_buy_quote": 22150.87206751 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 9.08e-06, "high": 9.08e-06, "low": 9.02e-06, "close": 9.04e-06, "volume": 17547935269.0, "close_time": 1764997199999, "quote_volume": 158700.05093304, "trades": 5090, "taker_buy_base": 5583003311.0, "taker_buy_quote": 50516.62134213 }, { "timestamp": 1764997200000, "datetime": "2025-12-06T05:00:00", "open": 9.05e-06, "high": 9.08e-06, "low": 9.02e-06, "close": 9.02e-06, "volume": 18260169752.0, "close_time": 1765000799999, "quote_volume": 165046.58208726, "trades": 4838, "taker_buy_base": 4096509260.0, "taker_buy_quote": 37037.75796337 }, { "timestamp": 1765000800000, "datetime": "2025-12-06T06:00:00", "open": 9.02e-06, "high": 9.07e-06, "low": 9.01e-06, "close": 9.02e-06, "volume": 14657628928.0, "close_time": 1765004399999, "quote_volume": 132470.74992785, "trades": 5384, "taker_buy_base": 6836501745.0, "taker_buy_quote": 61811.98419582 }, { "timestamp": 1765004400000, "datetime": "2025-12-06T07:00:00", "open": 9.03e-06, "high": 9.05e-06, "low": 8.99e-06, "close": 9.03e-06, "volume": 14348841270.0, "close_time": 1765007999999, "quote_volume": 129483.06925815, "trades": 6252, "taker_buy_base": 6755191074.0, "taker_buy_quote": 60956.60307687 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 9.03e-06, "high": 9.04e-06, "low": 8.97e-06, "close": 8.98e-06, "volume": 19998520565.0, "close_time": 1765011599999, "quote_volume": 180277.87566149, "trades": 11285, "taker_buy_base": 10049144143.0, "taker_buy_quote": 90567.69036848 }, { "timestamp": 1765011600000, "datetime": "2025-12-06T09:00:00", "open": 8.98e-06, "high": 9.04e-06, "low": 8.97e-06, "close": 8.99e-06, "volume": 19415676876.0, "close_time": 1765015199999, "quote_volume": 175042.86540941, "trades": 11346, "taker_buy_base": 7395468687.0, "taker_buy_quote": 66668.08296694 }, { "timestamp": 1765015200000, "datetime": "2025-12-06T10:00:00", "open": 8.99e-06, "high": 9.02e-06, "low": 8.96e-06, "close": 8.98e-06, "volume": 16371261601.0, "close_time": 1765018799999, "quote_volume": 147046.03436667, "trades": 8029, "taker_buy_base": 6847888076.0, "taker_buy_quote": 61524.59938936 }, { "timestamp": 1765018800000, "datetime": "2025-12-06T11:00:00", "open": 8.98e-06, "high": 9.09e-06, "low": 8.96e-06, "close": 9.08e-06, "volume": 12278635702.0, "close_time": 1765022399999, "quote_volume": 110819.19350993, "trades": 7528, "taker_buy_base": 6294850246.0, "taker_buy_quote": 56796.14763756 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 9.08e-06, "high": 9.13e-06, "low": 9.06e-06, "close": 9.08e-06, "volume": 21156783247.0, "close_time": 1765025999999, "quote_volume": 192627.26475418, "trades": 11263, "taker_buy_base": 11544200752.0, "taker_buy_quote": 105155.42694061 }, { "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": 23562825168.0, "close_time": 1765029599999, "quote_volume": 215056.35733343, "trades": 9099, "taker_buy_base": 12722767720.0, "taker_buy_quote": 116220.33971967 }, { "timestamp": 1765029600000, "datetime": "2025-12-06T14:00:00", "open": 9.1e-06, "high": 9.21e-06, "low": 9.08e-06, "close": 9.14e-06, "volume": 51628041057.0, "close_time": 1765033199999, "quote_volume": 472110.35301784, "trades": 20137, "taker_buy_base": 20738851448.0, "taker_buy_quote": 189645.49918146 }, { "timestamp": 1765033200000, "datetime": "2025-12-06T15:00:00", "open": 9.15e-06, "high": 9.16e-06, "low": 9.07e-06, "close": 9.1e-06, "volume": 26125012766.0, "close_time": 1765036799999, "quote_volume": 237870.99859924, "trades": 13000, "taker_buy_base": 14319851959.0, "taker_buy_quote": 130410.9323593 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 9.1e-06, "high": 9.22e-06, "low": 9.1e-06, "close": 9.19e-06, "volume": 31173466432.0, "close_time": 1765040399999, "quote_volume": 285896.08407473, "trades": 13424, "taker_buy_base": 18681981844.0, "taker_buy_quote": 171279.48851331 }, { "timestamp": 1765040400000, "datetime": "2025-12-06T17:00:00", "open": 9.19e-06, "high": 9.26e-06, "low": 9.18e-06, "close": 9.25e-06, "volume": 18627810902.0, "close_time": 1765043999999, "quote_volume": 171650.5527901, "trades": 8161, "taker_buy_base": 8416503522.0, "taker_buy_quote": 77586.01370947 }, { "timestamp": 1765044000000, "datetime": "2025-12-06T18:00:00", "open": 9.25e-06, "high": 9.33e-06, "low": 9.23e-06, "close": 9.29e-06, "volume": 23648087159.0, "close_time": 1765047599999, "quote_volume": 219637.46154183, "trades": 11860, "taker_buy_base": 9705438175.0, "taker_buy_quote": 90177.2884827 }, { "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": 65429006702.0, "close_time": 1765051199999, "quote_volume": 602876.58999426, "trades": 16192, "taker_buy_base": 34112538062.0, "taker_buy_quote": 314048.74209494 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 9.2e-06, "high": 9.24e-06, "low": 9.19e-06, "close": 9.23e-06, "volume": 19059838669.0, "close_time": 1765054799999, "quote_volume": 175635.86795332, "trades": 7925, "taker_buy_base": 11203657923.0, "taker_buy_quote": 103262.03463167 }, { "timestamp": 1765054800000, "datetime": "2025-12-06T21:00:00", "open": 9.22e-06, "high": 9.43e-06, "low": 9.21e-06, "close": 9.3e-06, "volume": 53079463662.0, "close_time": 1765058399999, "quote_volume": 496118.92096388, "trades": 49681, "taker_buy_base": 26833342641.0, "taker_buy_quote": 250888.72219731 }, { "timestamp": 1765058400000, "datetime": "2025-12-06T22:00:00", "open": 9.29e-06, "high": 9.36e-06, "low": 9.23e-06, "close": 9.25e-06, "volume": 48960949454.0, "close_time": 1765061999999, "quote_volume": 453688.06694077, "trades": 17313, "taker_buy_base": 19142239927.0, "taker_buy_quote": 177635.29626911 }, { "timestamp": 1765062000000, "datetime": "2025-12-06T23:00:00", "open": 9.26e-06, "high": 9.39e-06, "low": 9.23e-06, "close": 9.38e-06, "volume": 21093666237.0, "close_time": 1765065599999, "quote_volume": 195769.13872468, "trades": 17032, "taker_buy_base": 10302530864.0, "taker_buy_quote": 95603.93384758 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 9.39e-06, "high": 9.75e-06, "low": 9.38e-06, "close": 9.72e-06, "volume": 65583588463.0, "close_time": 1765069199999, "quote_volume": 628306.38906131, "trades": 59774, "taker_buy_base": 32133181540.0, "taker_buy_quote": 307834.57499275 }, { "timestamp": 1765069200000, "datetime": "2025-12-07T01:00:00", "open": 9.72e-06, "high": 9.76e-06, "low": 9.6e-06, "close": 9.62e-06, "volume": 52513094656.0, "close_time": 1765072799999, "quote_volume": 507502.27336798, "trades": 46426, "taker_buy_base": 22627968736.0, "taker_buy_quote": 218814.32853116 }, { "timestamp": 1765072800000, "datetime": "2025-12-07T02:00:00", "open": 9.62e-06, "high": 9.76e-06, "low": 9.6e-06, "close": 9.71e-06, "volume": 48708002065.0, "close_time": 1765076399999, "quote_volume": 471809.03673005, "trades": 31108, "taker_buy_base": 26620163547.0, "taker_buy_quote": 258008.31515563 }, { "timestamp": 1765076400000, "datetime": "2025-12-07T03:00:00", "open": 9.71e-06, "high": 9.82e-06, "low": 9.69e-06, "close": 9.78e-06, "volume": 34170175989.0, "close_time": 1765079999999, "quote_volume": 333267.46208517, "trades": 27253, "taker_buy_base": 15509137206.0, "taker_buy_quote": 151312.39555616 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 9.78e-06, "high": 9.8e-06, "low": 9.61e-06, "close": 9.61e-06, "volume": 28591862786.0, "close_time": 1765083599999, "quote_volume": 277284.2313853, "trades": 16039, "taker_buy_base": 11350981400.0, "taker_buy_quote": 110290.7880467 }, { "timestamp": 1765083600000, "datetime": "2025-12-07T05:00:00", "open": 9.62e-06, "high": 9.73e-06, "low": 9.59e-06, "close": 9.71e-06, "volume": 34702097823.0, "close_time": 1765087199999, "quote_volume": 334991.39551076, "trades": 15014, "taker_buy_base": 15570726461.0, "taker_buy_quote": 150311.29784755 }, { "timestamp": 1765087200000, "datetime": "2025-12-07T06:00:00", "open": 9.71e-06, "high": 9.75e-06, "low": 9.63e-06, "close": 9.65e-06, "volume": 25202424316.0, "close_time": 1765090799999, "quote_volume": 243908.67083134, "trades": 14086, "taker_buy_base": 10915670475.0, "taker_buy_quote": 105695.32473403 }, { "timestamp": 1765090800000, "datetime": "2025-12-07T07:00:00", "open": 9.65e-06, "high": 9.7e-06, "low": 9.51e-06, "close": 9.54e-06, "volume": 47757665588.0, "close_time": 1765094399999, "quote_volume": 457331.99926369, "trades": 20744, "taker_buy_base": 23504448712.0, "taker_buy_quote": 225314.95521332 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 9.54e-06, "high": 9.55e-06, "low": 9.46e-06, "close": 9.48e-06, "volume": 19156456940.0, "close_time": 1765097999999, "quote_volume": 182146.11250776, "trades": 14508, "taker_buy_base": 8915496674.0, "taker_buy_quote": 84813.66248965 }, { "timestamp": 1765098000000, "datetime": "2025-12-07T09:00:00", "open": 9.48e-06, "high": 9.51e-06, "low": 9.35e-06, "close": 9.36e-06, "volume": 34195894016.0, "close_time": 1765101599999, "quote_volume": 321461.44459051, "trades": 14662, "taker_buy_base": 10279416580.0, "taker_buy_quote": 96765.30768337 }, { "timestamp": 1765101600000, "datetime": "2025-12-07T10:00:00", "open": 9.35e-06, "high": 9.4e-06, "low": 9.34e-06, "close": 9.35e-06, "volume": 16520637358.0, "close_time": 1765105199999, "quote_volume": 154886.48863561, "trades": 12184, "taker_buy_base": 8923831491.0, "taker_buy_quote": 83693.84759257 }, { "timestamp": 1765105200000, "datetime": "2025-12-07T11:00:00", "open": 9.35e-06, "high": 9.42e-06, "low": 9.35e-06, "close": 9.38e-06, "volume": 13627162246.0, "close_time": 1765108799999, "quote_volume": 127989.99237272, "trades": 11051, "taker_buy_base": 7168545983.0, "taker_buy_quote": 67392.21378334 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 9.38e-06, "high": 9.48e-06, "low": 9.37e-06, "close": 9.46e-06, "volume": 31851876497.0, "close_time": 1765112399999, "quote_volume": 299710.25639197, "trades": 16813, "taker_buy_base": 22752680841.0, "taker_buy_quote": 214022.5815244 }, { "timestamp": 1765112400000, "datetime": "2025-12-07T13:00:00", "open": 9.45e-06, "high": 9.48e-06, "low": 9.28e-06, "close": 9.28e-06, "volume": 26169105293.0, "close_time": 1765115999999, "quote_volume": 244582.95262797, "trades": 26684, "taker_buy_base": 10144241864.0, "taker_buy_quote": 94722.4084388 }, { "timestamp": 1765116000000, "datetime": "2025-12-07T14:00:00", "open": 9.28e-06, "high": 9.31e-06, "low": 9.02e-06, "close": 9.04e-06, "volume": 161112362165.0, "close_time": 1765119599999, "quote_volume": 1469424.24276805, "trades": 73755, "taker_buy_base": 85925171862.0, "taker_buy_quote": 783533.88865155 }, { "timestamp": 1765119600000, "datetime": "2025-12-07T15:00:00", "open": 9.03e-06, "high": 9.36e-06, "low": 9.02e-06, "close": 9.32e-06, "volume": 108581777358.0, "close_time": 1765123199999, "quote_volume": 998739.64090908, "trades": 71399, "taker_buy_base": 54920949658.0, "taker_buy_quote": 505672.93512585 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 9.32e-06, "high": 9.32e-06, "low": 9.16e-06, "close": 9.29e-06, "volume": 36634027603.0, "close_time": 1765126799999, "quote_volume": 338951.41744779, "trades": 34410, "taker_buy_base": 17039510441.0, "taker_buy_quote": 157664.26714701 }, { "timestamp": 1765126800000, "datetime": "2025-12-07T17:00:00", "open": 9.28e-06, "high": 9.57e-06, "low": 9.21e-06, "close": 9.51e-06, "volume": 110890462650.0, "close_time": 1765130399999, "quote_volume": 1049410.10514704, "trades": 79035, "taker_buy_base": 51560793345.0, "taker_buy_quote": 487602.45087201 }, { "timestamp": 1765130400000, "datetime": "2025-12-07T18:00:00", "open": 9.51e-06, "high": 9.57e-06, "low": 9.48e-06, "close": 9.49e-06, "volume": 41295460995.0, "close_time": 1765133999999, "quote_volume": 393524.74623401, "trades": 34156, "taker_buy_base": 21567772986.0, "taker_buy_quote": 205670.43731956 }, { "timestamp": 1765134000000, "datetime": "2025-12-07T19:00:00", "open": 9.5e-06, "high": 9.51e-06, "low": 9.4e-06, "close": 9.44e-06, "volume": 18519075905.0, "close_time": 1765137599999, "quote_volume": 174712.35129166, "trades": 12602, "taker_buy_base": 8640884997.0, "taker_buy_quote": 81533.99769841 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 9.45e-06, "high": 9.5e-06, "low": 9.43e-06, "close": 9.49e-06, "volume": 29923354024.0, "close_time": 1765141199999, "quote_volume": 283327.82505396, "trades": 11065, "taker_buy_base": 11359323758.0, "taker_buy_quote": 107568.96500764 }, { "timestamp": 1765141200000, "datetime": "2025-12-07T21:00:00", "open": 9.49e-06, "high": 9.49e-06, "low": 9.14e-06, "close": 9.2e-06, "volume": 32566650830.0, "close_time": 1765144799999, "quote_volume": 303934.17185817, "trades": 27997, "taker_buy_base": 17233801713.0, "taker_buy_quote": 161128.80786046 }, { "timestamp": 1765144800000, "datetime": "2025-12-07T22:00:00", "open": 9.19e-06, "high": 9.2e-06, "low": 8.97e-06, "close": 9.07e-06, "volume": 109313591920.0, "close_time": 1765148399999, "quote_volume": 992596.01242883, "trades": 74620, "taker_buy_base": 51068329198.0, "taker_buy_quote": 464026.19746572 }, { "timestamp": 1765148400000, "datetime": "2025-12-07T23:00:00", "open": 9.06e-06, "high": 9.12e-06, "low": 9.01e-06, "close": 9.11e-06, "volume": 41984754242.0, "close_time": 1765151999999, "quote_volume": 381150.55921149, "trades": 30396, "taker_buy_base": 21480346917.0, "taker_buy_quote": 194916.97180881 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 9.1e-06, "high": 9.19e-06, "low": 9.05e-06, "close": 9.09e-06, "volume": 52250279483.0, "close_time": 1765155599999, "quote_volume": 476037.45895717, "trades": 36502, "taker_buy_base": 22711447904.0, "taker_buy_quote": 207021.11108106 }, { "timestamp": 1765155600000, "datetime": "2025-12-08T01:00:00", "open": 9.09e-06, "high": 9.36e-06, "low": 9.08e-06, "close": 9.2e-06, "volume": 65638525071.0, "close_time": 1765159199999, "quote_volume": 606671.48156454, "trades": 49850, "taker_buy_base": 28138197360.0, "taker_buy_quote": 259848.81314975 }, { "timestamp": 1765159200000, "datetime": "2025-12-08T02:00:00", "open": 9.2e-06, "high": 9.31e-06, "low": 9.16e-06, "close": 9.29e-06, "volume": 28870462843.0, "close_time": 1765162799999, "quote_volume": 266258.4872414, "trades": 21812, "taker_buy_base": 17169364076.0, "taker_buy_quote": 158373.21645031 }, { "timestamp": 1765162800000, "datetime": "2025-12-08T03:00:00", "open": 9.29e-06, "high": 9.31e-06, "low": 9.22e-06, "close": 9.25e-06, "volume": 31528264197.0, "close_time": 1765166399999, "quote_volume": 292328.98672968, "trades": 20199, "taker_buy_base": 17224308516.0, "taker_buy_quote": 159805.64028882 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 9.25e-06, "high": 9.43e-06, "low": 9.23e-06, "close": 9.34e-06, "volume": 34872477795.0, "close_time": 1765169999999, "quote_volume": 325884.44683939, "trades": 23437, "taker_buy_base": 18485052372.0, "taker_buy_quote": 172586.49432188 }, { "timestamp": 1765170000000, "datetime": "2025-12-08T05:00:00", "open": 9.35e-06, "high": 9.38e-06, "low": 9.31e-06, "close": 9.35e-06, "volume": 12950160604.0, "close_time": 1765173599999, "quote_volume": 121005.82966688, "trades": 17173, "taker_buy_base": 7067131248.0, "taker_buy_quote": 66044.26056203 }, { "timestamp": 1765173600000, "datetime": "2025-12-08T06:00:00", "open": 9.35e-06, "high": 9.49e-06, "low": 9.33e-06, "close": 9.45e-06, "volume": 21798493674.0, "close_time": 1765177199999, "quote_volume": 205263.29457123, "trades": 17703, "taker_buy_base": 14477254746.0, "taker_buy_quote": 136366.36974905 }, { "timestamp": 1765177200000, "datetime": "2025-12-08T07:00:00", "open": 9.45e-06, "high": 9.49e-06, "low": 9.39e-06, "close": 9.42e-06, "volume": 29543391459.0, "close_time": 1765180799999, "quote_volume": 278685.96259936, "trades": 18414, "taker_buy_base": 15101933059.0, "taker_buy_quote": 142492.64232291 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 9.42e-06, "high": 9.47e-06, "low": 9.4e-06, "close": 9.45e-06, "volume": 21407754979.0, "close_time": 1765184399999, "quote_volume": 201598.75936768, "trades": 16065, "taker_buy_base": 10463258309.0, "taker_buy_quote": 98609.50281904 }, { "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": 58899906780.0, "close_time": 1765187999999, "quote_volume": 562910.77591102, "trades": 37078, "taker_buy_base": 37322258728.0, "taker_buy_quote": 356753.47258903 }, { "timestamp": 1765188000000, "datetime": "2025-12-08T10:00:00", "open": 9.52e-06, "high": 9.57e-06, "low": 9.52e-06, "close": 9.53e-06, "volume": 25048207483.0, "close_time": 1765191599999, "quote_volume": 238987.96236008, "trades": 14511, "taker_buy_base": 12795305043.0, "taker_buy_quote": 122089.88023086 }, { "timestamp": 1765191600000, "datetime": "2025-12-08T11:00:00", "open": 9.53e-06, "high": 9.56e-06, "low": 9.47e-06, "close": 9.49e-06, "volume": 27254034543.0, "close_time": 1765195199999, "quote_volume": 259016.7030704, "trades": 14696, "taker_buy_base": 10927422353.0, "taker_buy_quote": 103923.93526086 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 9.5e-06, "high": 9.51e-06, "low": 9.44e-06, "close": 9.5e-06, "volume": 28014418272.0, "close_time": 1765198799999, "quote_volume": 265204.82873504, "trades": 12106, "taker_buy_base": 9212421996.0, "taker_buy_quote": 87247.40765112 }, { "timestamp": 1765198800000, "datetime": "2025-12-08T13:00:00", "open": 9.49e-06, "high": 9.56e-06, "low": 9.44e-06, "close": 9.51e-06, "volume": 39127246520.0, "close_time": 1765202399999, "quote_volume": 371598.51855639, "trades": 23867, "taker_buy_base": 17083950687.0, "taker_buy_quote": 162367.79559312 }, { "timestamp": 1765202400000, "datetime": "2025-12-08T14:00:00", "open": 9.52e-06, "high": 9.73e-06, "low": 9.5e-06, "close": 9.55e-06, "volume": 100035656144.0, "close_time": 1765205999999, "quote_volume": 960561.58078523, "trades": 72901, "taker_buy_base": 43595615414.0, "taker_buy_quote": 419256.73061447 }, { "timestamp": 1765206000000, "datetime": "2025-12-08T15:00:00", "open": 9.56e-06, "high": 9.6e-06, "low": 9.39e-06, "close": 9.53e-06, "volume": 94309610205.0, "close_time": 1765209599999, "quote_volume": 895662.31981503, "trades": 86203, "taker_buy_base": 43186715676.0, "taker_buy_quote": 410212.31781618 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 9.53e-06, "high": 9.72e-06, "low": 9.47e-06, "close": 9.63e-06, "volume": 97815993586.0, "close_time": 1765213199999, "quote_volume": 942098.92043609, "trades": 77142, "taker_buy_base": 56322210385.0, "taker_buy_quote": 543236.52427943 }, { "timestamp": 1765213200000, "datetime": "2025-12-08T17:00:00", "open": 9.63e-06, "high": 9.68e-06, "low": 9.46e-06, "close": 9.56e-06, "volume": 57802926292.0, "close_time": 1765216799999, "quote_volume": 553950.89504277, "trades": 45472, "taker_buy_base": 24391128445.0, "taker_buy_quote": 233871.44934903 }, { "timestamp": 1765216800000, "datetime": "2025-12-08T18:00:00", "open": 9.56e-06, "high": 9.6e-06, "low": 9.35e-06, "close": 9.39e-06, "volume": 58804667177.0, "close_time": 1765220399999, "quote_volume": 556049.12977746, "trades": 43740, "taker_buy_base": 30039591689.0, "taker_buy_quote": 284244.48504678 }, { "timestamp": 1765220400000, "datetime": "2025-12-08T19:00:00", "open": 9.39e-06, "high": 9.44e-06, "low": 9.38e-06, "close": 9.4e-06, "volume": 30053290624.0, "close_time": 1765223999999, "quote_volume": 282781.70091217, "trades": 29770, "taker_buy_base": 15566502901.0, "taker_buy_quote": 146425.90664486 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 9.41e-06, "high": 9.57e-06, "low": 9.4e-06, "close": 9.55e-06, "volume": 27345467482.0, "close_time": 1765227599999, "quote_volume": 259356.23666327, "trades": 31380, "taker_buy_base": 15815550938.0, "taker_buy_quote": 150064.94572409 }, { "timestamp": 1765227600000, "datetime": "2025-12-08T21:00:00", "open": 9.55e-06, "high": 9.62e-06, "low": 9.5e-06, "close": 9.61e-06, "volume": 34993796753.0, "close_time": 1765231199999, "quote_volume": 334774.13626288, "trades": 26535, "taker_buy_base": 17139537938.0, "taker_buy_quote": 163966.97707489 }, { "timestamp": 1765231200000, "datetime": "2025-12-08T22:00:00", "open": 9.62e-06, "high": 9.63e-06, "low": 9.48e-06, "close": 9.54e-06, "volume": 20591199355.0, "close_time": 1765234799999, "quote_volume": 196493.21882999, "trades": 14063, "taker_buy_base": 8336638045.0, "taker_buy_quote": 79480.84471839 }, { "timestamp": 1765234800000, "datetime": "2025-12-08T23:00:00", "open": 9.54e-06, "high": 9.55e-06, "low": 9.46e-06, "close": 9.51e-06, "volume": 11114533089.0, "close_time": 1765238399999, "quote_volume": 105711.65564238, "trades": 12442, "taker_buy_base": 3652152844.0, "taker_buy_quote": 34739.45355031 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 9.51e-06, "high": 9.57e-06, "low": 9.43e-06, "close": 9.45e-06, "volume": 25810956474.0, "close_time": 1765241999999, "quote_volume": 244478.20423068, "trades": 12690, "taker_buy_base": 10766652060.0, "taker_buy_quote": 102067.30955611 }, { "timestamp": 1765242000000, "datetime": "2025-12-09T01:00:00", "open": 9.45e-06, "high": 9.47e-06, "low": 9.32e-06, "close": 9.35e-06, "volume": 35521756165.0, "close_time": 1765245599999, "quote_volume": 332832.3940301, "trades": 20114, "taker_buy_base": 19823682434.0, "taker_buy_quote": 185570.598577 }, { "timestamp": 1765245600000, "datetime": "2025-12-09T02:00:00", "open": 9.36e-06, "high": 9.43e-06, "low": 9.35e-06, "close": 9.36e-06, "volume": 27398977244.0, "close_time": 1765249199999, "quote_volume": 257341.18396389, "trades": 14924, "taker_buy_base": 16000888265.0, "taker_buy_quote": 150297.19794515 }, { "timestamp": 1765249200000, "datetime": "2025-12-09T03:00:00", "open": 9.36e-06, "high": 9.47e-06, "low": 9.28e-06, "close": 9.44e-06, "volume": 54679763024.0, "close_time": 1765252799999, "quote_volume": 512657.59262233, "trades": 23292, "taker_buy_base": 31273787037.0, "taker_buy_quote": 293073.05360785 }, { "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": 43649996259.0, "close_time": 1765256399999, "quote_volume": 408974.58662053, "trades": 18906, "taker_buy_base": 20967577117.0, "taker_buy_quote": 196558.05651645 }, { "timestamp": 1765256400000, "datetime": "2025-12-09T05:00:00", "open": 9.31e-06, "high": 9.37e-06, "low": 9.25e-06, "close": 9.3e-06, "volume": 39516684379.0, "close_time": 1765259999999, "quote_volume": 367561.79036698, "trades": 18479, "taker_buy_base": 14049996145.0, "taker_buy_quote": 130793.74446157 }, { "timestamp": 1765260000000, "datetime": "2025-12-09T06:00:00", "open": 9.3e-06, "high": 9.33e-06, "low": 9.22e-06, "close": 9.3e-06, "volume": 27288364168.0, "close_time": 1765263599999, "quote_volume": 253150.4726052, "trades": 14337, "taker_buy_base": 12889341267.0, "taker_buy_quote": 119627.76188769 }, { "timestamp": 1765263600000, "datetime": "2025-12-09T07:00:00", "open": 9.3e-06, "high": 9.42e-06, "low": 9.27e-06, "close": 9.39e-06, "volume": 35157859543.0, "close_time": 1765267199999, "quote_volume": 328697.28442243, "trades": 15806, "taker_buy_base": 15600940173.0, "taker_buy_quote": 145563.98365893 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 9.39e-06, "high": 9.42e-06, "low": 9.33e-06, "close": 9.37e-06, "volume": 25335912178.0, "close_time": 1765270799999, "quote_volume": 237753.52846312, "trades": 15514, "taker_buy_base": 9845493238.0, "taker_buy_quote": 92398.85962841 }, { "timestamp": 1765270800000, "datetime": "2025-12-09T09:00:00", "open": 9.38e-06, "high": 9.38e-06, "low": 9.3e-06, "close": 9.35e-06, "volume": 12132439496.0, "close_time": 1765274399999, "quote_volume": 113390.77591639, "trades": 10342, "taker_buy_base": 4280917844.0, "taker_buy_quote": 39993.55639693 }, { "timestamp": 1765274400000, "datetime": "2025-12-09T10:00:00", "open": 9.35e-06, "high": 9.45e-06, "low": 9.34e-06, "close": 9.4e-06, "volume": 32547535654.0, "close_time": 1765277999999, "quote_volume": 305802.06501225, "trades": 21851, "taker_buy_base": 13853379204.0, "taker_buy_quote": 130186.4157124 }, { "timestamp": 1765278000000, "datetime": "2025-12-09T11:00:00", "open": 9.41e-06, "high": 9.45e-06, "low": 9.35e-06, "close": 9.45e-06, "volume": 16370071168.0, "close_time": 1765281599999, "quote_volume": 153728.51998677, "trades": 9907, "taker_buy_base": 8066995696.0, "taker_buy_quote": 75814.16762687 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 9.45e-06, "high": 9.66e-06, "low": 9.43e-06, "close": 9.61e-06, "volume": 65820158697.0, "close_time": 1765285199999, "quote_volume": 630191.5846986, "trades": 30278, "taker_buy_base": 34926992454.0, "taker_buy_quote": 334571.92884731 }, { "timestamp": 1765285200000, "datetime": "2025-12-09T13:00:00", "open": 9.61e-06, "high": 9.66e-06, "low": 9.56e-06, "close": 9.6e-06, "volume": 49180440732.0, "close_time": 1765288799999, "quote_volume": 472343.74060504, "trades": 24817, "taker_buy_base": 23844590384.0, "taker_buy_quote": 229093.8835793 }, { "timestamp": 1765288800000, "datetime": "2025-12-09T14:00:00", "open": 9.6e-06, "high": 9.64e-06, "low": 9.49e-06, "close": 9.57e-06, "volume": 60786102654.0, "close_time": 1765292399999, "quote_volume": 581462.2206508, "trades": 49225, "taker_buy_base": 28072861886.0, "taker_buy_quote": 268682.25710589 }, { "timestamp": 1765292400000, "datetime": "2025-12-09T15:00:00", "open": 9.57e-06, "high": 9.98e-06, "low": 9.56e-06, "close": 9.95e-06, "volume": 229860854405.0, "close_time": 1765295999999, "quote_volume": 2256746.52118772, "trades": 138054, "taker_buy_base": 125261136612.0, "taker_buy_quote": 1230930.90387472 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 9.95e-06, "high": 1.029e-05, "low": 9.94e-06, "close": 1.022e-05, "volume": 275450297677.0, "close_time": 1765299599999, "quote_volume": 2792649.11479149, "trades": 131768, "taker_buy_base": 124470913979.0, "taker_buy_quote": 1262276.89983066 }, { "timestamp": 1765299600000, "datetime": "2025-12-09T17:00:00", "open": 1.022e-05, "high": 1.031e-05, "low": 1.009e-05, "close": 1.014e-05, "volume": 236043797797.0, "close_time": 1765303199999, "quote_volume": 2408419.96430791, "trades": 75015, "taker_buy_base": 102467327516.0, "taker_buy_quote": 1046884.37802878 }, { "timestamp": 1765303200000, "datetime": "2025-12-09T18:00:00", "open": 1.014e-05, "high": 1.025e-05, "low": 1.011e-05, "close": 1.019e-05, "volume": 87084767117.0, "close_time": 1765306799999, "quote_volume": 886907.03838117, "trades": 37212, "taker_buy_base": 39457912487.0, "taker_buy_quote": 402047.49647442 }, { "timestamp": 1765306800000, "datetime": "2025-12-09T19:00:00", "open": 1.019e-05, "high": 1.023e-05, "low": 1.013e-05, "close": 1.019e-05, "volume": 33017101490.0, "close_time": 1765310399999, "quote_volume": 336284.58395159, "trades": 23443, "taker_buy_base": 14830141855.0, "taker_buy_quote": 151059.20917152 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 1.019e-05, "high": 1.022e-05, "low": 9.95e-06, "close": 1.002e-05, "volume": 74293226419.0, "close_time": 1765313999999, "quote_volume": 747243.35520284, "trades": 46923, "taker_buy_base": 34980553503.0, "taker_buy_quote": 352216.2736257 }, { "timestamp": 1765314000000, "datetime": "2025-12-09T21:00:00", "open": 1.002e-05, "high": 1.008e-05, "low": 9.82e-06, "close": 9.91e-06, "volume": 81186979553.0, "close_time": 1765317599999, "quote_volume": 807356.64326029, "trades": 42877, "taker_buy_base": 30951349231.0, "taker_buy_quote": 308170.99357513 }, { "timestamp": 1765317600000, "datetime": "2025-12-09T22:00:00", "open": 9.91e-06, "high": 1.006e-05, "low": 9.89e-06, "close": 1.002e-05, "volume": 49749026413.0, "close_time": 1765321199999, "quote_volume": 495133.20785895, "trades": 25508, "taker_buy_base": 31969063919.0, "taker_buy_quote": 317956.29182085 }, { "timestamp": 1765321200000, "datetime": "2025-12-09T23:00:00", "open": 1.002e-05, "high": 1.004e-05, "low": 9.93e-06, "close": 9.95e-06, "volume": 29778878921.0, "close_time": 1765324799999, "quote_volume": 297815.57994341, "trades": 16605, "taker_buy_base": 18276576678.0, "taker_buy_quote": 182871.27870043 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 9.95e-06, "high": 9.98e-06, "low": 9.83e-06, "close": 9.84e-06, "volume": 33908110080.0, "close_time": 1765328399999, "quote_volume": 335092.09527737, "trades": 21343, "taker_buy_base": 10454544435.0, "taker_buy_quote": 103357.63915567 }, { "timestamp": 1765328400000, "datetime": "2025-12-10T01:00:00", "open": 9.84e-06, "high": 9.89e-06, "low": 9.78e-06, "close": 9.78e-06, "volume": 31991050029.0, "close_time": 1765331999999, "quote_volume": 314595.55880138, "trades": 21801, "taker_buy_base": 14780124109.0, "taker_buy_quote": 145301.24183256 }, { "timestamp": 1765332000000, "datetime": "2025-12-10T02:00:00", "open": 9.78e-06, "high": 9.83e-06, "low": 9.74e-06, "close": 9.82e-06, "volume": 24103676639.0, "close_time": 1765335599999, "quote_volume": 236136.66275566, "trades": 11833, "taker_buy_base": 15472287716.0, "taker_buy_quote": 151591.09571717 }, { "timestamp": 1765335600000, "datetime": "2025-12-10T03:00:00", "open": 9.82e-06, "high": 9.9e-06, "low": 9.77e-06, "close": 9.86e-06, "volume": 38128929262.0, "close_time": 1765339199999, "quote_volume": 375010.16073377, "trades": 11411, "taker_buy_base": 22032914414.0, "taker_buy_quote": 216805.69125942 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 9.85e-06, "high": 9.89e-06, "low": 9.82e-06, "close": 9.85e-06, "volume": 17474501288.0, "close_time": 1765342799999, "quote_volume": 172023.92385301, "trades": 14695, "taker_buy_base": 10711480913.0, "taker_buy_quote": 105438.27125836 }, { "timestamp": 1765342800000, "datetime": "2025-12-10T05:00:00", "open": 9.84e-06, "high": 9.89e-06, "low": 9.83e-06, "close": 9.87e-06, "volume": 21361844894.0, "close_time": 1765346399999, "quote_volume": 210613.2726512, "trades": 9713, "taker_buy_base": 11937140291.0, "taker_buy_quote": 117709.91968852 }, { "timestamp": 1765346400000, "datetime": "2025-12-10T06:00:00", "open": 9.87e-06, "high": 9.87e-06, "low": 9.76e-06, "close": 9.77e-06, "volume": 22245290763.0, "close_time": 1765349999999, "quote_volume": 218187.70394527, "trades": 8588, "taker_buy_base": 10606742209.0, "taker_buy_quote": 104053.62452131 }, { "timestamp": 1765350000000, "datetime": "2025-12-10T07:00:00", "open": 9.77e-06, "high": 9.77e-06, "low": 9.68e-06, "close": 9.7e-06, "volume": 33954332025.0, "close_time": 1765353599999, "quote_volume": 329769.18353612, "trades": 10634, "taker_buy_base": 16386380337.0, "taker_buy_quote": 159059.11747195 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 9.71e-06, "high": 9.71e-06, "low": 9.61e-06, "close": 9.62e-06, "volume": 22519453238.0, "close_time": 1765357199999, "quote_volume": 217252.42769655, "trades": 10331, "taker_buy_base": 11874536189.0, "taker_buy_quote": 114635.12336985 }, { "timestamp": 1765357200000, "datetime": "2025-12-10T09:00:00", "open": 9.61e-06, "high": 9.67e-06, "low": 9.55e-06, "close": 9.67e-06, "volume": 60301250806.0, "close_time": 1765360799999, "quote_volume": 579045.97051521, "trades": 14922, "taker_buy_base": 40165492996.0, "taker_buy_quote": 385824.62325962 }, { "timestamp": 1765360800000, "datetime": "2025-12-10T10:00:00", "open": 9.67e-06, "high": 9.74e-06, "low": 9.45e-06, "close": 9.46e-06, "volume": 140144799943.0, "close_time": 1765364399999, "quote_volume": 1341464.6849754, "trades": 35283, "taker_buy_base": 89981368533.0, "taker_buy_quote": 862276.41413884 }, { "timestamp": 1765364400000, "datetime": "2025-12-10T11:00:00", "open": 9.45e-06, "high": 9.48e-06, "low": 9.39e-06, "close": 9.43e-06, "volume": 92009150171.0, "close_time": 1765367999999, "quote_volume": 867219.97794122, "trades": 26993, "taker_buy_base": 50745283083.0, "taker_buy_quote": 478390.64506296 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 9.43e-06, "high": 9.45e-06, "low": 9.3e-06, "close": 9.43e-06, "volume": 162021419215.0, "close_time": 1765371599999, "quote_volume": 1521365.7676923, "trades": 35288, "taker_buy_base": 90359045936.0, "taker_buy_quote": 848752.22680343 }, { "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": 97823709056.0, "close_time": 1765375199999, "quote_volume": 928755.38951844, "trades": 29359, "taker_buy_base": 52342321098.0, "taker_buy_quote": 497001.91088135 }, { "timestamp": 1765375200000, "datetime": "2025-12-10T14:00:00", "open": 9.5e-06, "high": 9.54e-06, "low": 9.46e-06, "close": 9.52e-06, "volume": 52016107056.0, "close_time": 1765378799999, "quote_volume": 493958.64970051, "trades": 36624, "taker_buy_base": 24764566220.0, "taker_buy_quote": 235185.32398765 }, { "timestamp": 1765378800000, "datetime": "2025-12-10T15:00:00", "open": 9.52e-06, "high": 9.59e-06, "low": 9.47e-06, "close": 9.49e-06, "volume": 51387340903.0, "close_time": 1765382399999, "quote_volume": 490092.7061633, "trades": 32919, "taker_buy_base": 33007765809.0, "taker_buy_quote": 314928.78700937 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 9.48e-06, "high": 9.63e-06, "low": 9.42e-06, "close": 9.49e-06, "volume": 49048618550.0, "close_time": 1765385999999, "quote_volume": 466866.40579679, "trades": 35170, "taker_buy_base": 29408941464.0, "taker_buy_quote": 279911.09325775 }, { "timestamp": 1765386000000, "datetime": "2025-12-10T17:00:00", "open": 9.49e-06, "high": 9.66e-06, "low": 9.44e-06, "close": 9.61e-06, "volume": 48960639958.0, "close_time": 1765389599999, "quote_volume": 468956.81516878, "trades": 32769, "taker_buy_base": 26308552536.0, "taker_buy_quote": 251931.77946596 }, { "timestamp": 1765389600000, "datetime": "2025-12-10T18:00:00", "open": 9.6e-06, "high": 9.98e-06, "low": 9.55e-06, "close": 9.85e-06, "volume": 146472525991.0, "close_time": 1765393199999, "quote_volume": 1437130.41901756, "trades": 66974, "taker_buy_base": 77918994911.0, "taker_buy_quote": 764909.17565918 }, { "timestamp": 1765393200000, "datetime": "2025-12-10T19:00:00", "open": 9.85e-06, "high": 1.012e-05, "low": 9.72e-06, "close": 9.95e-06, "volume": 371656428315.0, "close_time": 1765396799999, "quote_volume": 3696228.95050069, "trades": 201717, "taker_buy_base": 183360630809.0, "taker_buy_quote": 1823739.04359207 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 9.95e-06, "high": 1.019e-05, "low": 9.81e-06, "close": 9.84e-06, "volume": 244886339774.0, "close_time": 1765400399999, "quote_volume": 2454264.40987162, "trades": 132456, "taker_buy_base": 119560719701.0, "taker_buy_quote": 1199948.0636571 }, { "timestamp": 1765400400000, "datetime": "2025-12-10T21:00:00", "open": 9.84e-06, "high": 9.86e-06, "low": 9.57e-06, "close": 9.59e-06, "volume": 120257142121.0, "close_time": 1765403999999, "quote_volume": 1170099.10674468, "trades": 62259, "taker_buy_base": 52850626138.0, "taker_buy_quote": 514886.07985285 }, { "timestamp": 1765404000000, "datetime": "2025-12-10T22:00:00", "open": 9.58e-06, "high": 9.64e-06, "low": 9.45e-06, "close": 9.62e-06, "volume": 83985230906.0, "close_time": 1765407599999, "quote_volume": 802652.38388007, "trades": 43674, "taker_buy_base": 47559846876.0, "taker_buy_quote": 454864.13565841 }, { "timestamp": 1765407600000, "datetime": "2025-12-10T23:00:00", "open": 9.62e-06, "high": 9.63e-06, "low": 9.43e-06, "close": 9.45e-06, "volume": 31774349746.0, "close_time": 1765411199999, "quote_volume": 303008.74815989, "trades": 18030, "taker_buy_base": 13471544334.0, "taker_buy_quote": 128549.91881381 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 9.45e-06, "high": 9.45e-06, "low": 9.19e-06, "close": 9.25e-06, "volume": 62732763978.0, "close_time": 1765414799999, "quote_volume": 583815.82802714, "trades": 45882, "taker_buy_base": 28939914599.0, "taker_buy_quote": 269568.52248301 }, { "timestamp": 1765414800000, "datetime": "2025-12-11T01:00:00", "open": 9.24e-06, "high": 9.27e-06, "low": 9.13e-06, "close": 9.14e-06, "volume": 57258755854.0, "close_time": 1765418399999, "quote_volume": 526140.07125946, "trades": 49857, "taker_buy_base": 29815582826.0, "taker_buy_quote": 274005.40275298 }, { "timestamp": 1765418400000, "datetime": "2025-12-11T02:00:00", "open": 9.14e-06, "high": 9.15e-06, "low": 9.04e-06, "close": 9.06e-06, "volume": 66454074935.0, "close_time": 1765421999999, "quote_volume": 603461.53187652, "trades": 46630, "taker_buy_base": 27899256829.0, "taker_buy_quote": 253431.63433446 }, { "timestamp": 1765422000000, "datetime": "2025-12-11T03:00:00", "open": 9.05e-06, "high": 9.05e-06, "low": 8.96e-06, "close": 8.98e-06, "volume": 87188726731.0, "close_time": 1765425599999, "quote_volume": 785375.04145562, "trades": 37935, "taker_buy_base": 47659250040.0, "taker_buy_quote": 429420.58422938 }, { "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": 72677278983.0, "close_time": 1765429199999, "quote_volume": 657430.5946746, "trades": 31515, "taker_buy_base": 49195206026.0, "taker_buy_quote": 445012.76309503 }, { "timestamp": 1765429200000, "datetime": "2025-12-11T05:00:00", "open": 9.13e-06, "high": 9.19e-06, "low": 9.1e-06, "close": 9.17e-06, "volume": 42253362838.0, "close_time": 1765432799999, "quote_volume": 386712.75235857, "trades": 13015, "taker_buy_base": 27886417764.0, "taker_buy_quote": 255288.03611883 }, { "timestamp": 1765432800000, "datetime": "2025-12-11T06:00:00", "open": 9.17e-06, "high": 9.19e-06, "low": 9.1e-06, "close": 9.14e-06, "volume": 51616495850.0, "close_time": 1765436399999, "quote_volume": 471599.74084895, "trades": 12248, "taker_buy_base": 38026852469.0, "taker_buy_quote": 347409.23080194 }, { "timestamp": 1765436400000, "datetime": "2025-12-11T07:00:00", "open": 9.13e-06, "high": 9.13e-06, "low": 9.07e-06, "close": 9.11e-06, "volume": 28876823258.0, "close_time": 1765439999999, "quote_volume": 262941.77428768, "trades": 11029, "taker_buy_base": 15272355005.0, "taker_buy_quote": 139080.28295397 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 9.11e-06, "high": 9.12e-06, "low": 9.03e-06, "close": 9.08e-06, "volume": 21441885422.0, "close_time": 1765443599999, "quote_volume": 194342.97035706, "trades": 11442, "taker_buy_base": 14007654288.0, "taker_buy_quote": 127023.20807417 }, { "timestamp": 1765443600000, "datetime": "2025-12-11T09:00:00", "open": 9.07e-06, "high": 9.1e-06, "low": 9.03e-06, "close": 9.03e-06, "volume": 37791101910.0, "close_time": 1765447199999, "quote_volume": 342631.06883825, "trades": 5175, "taker_buy_base": 21101215362.0, "taker_buy_quote": 191311.83619786 }, { "timestamp": 1765447200000, "datetime": "2025-12-11T10:00:00", "open": 9.04e-06, "high": 9.07e-06, "low": 9.02e-06, "close": 9.06e-06, "volume": 34533360817.0, "close_time": 1765450799999, "quote_volume": 312256.88288541, "trades": 7698, "taker_buy_base": 21301335673.0, "taker_buy_quote": 192680.93856201 }, { "timestamp": 1765450800000, "datetime": "2025-12-11T11:00:00", "open": 9.05e-06, "high": 9.15e-06, "low": 9.03e-06, "close": 9.1e-06, "volume": 67267305677.0, "close_time": 1765454399999, "quote_volume": 610985.96687461, "trades": 9446, "taker_buy_base": 31240039451.0, "taker_buy_quote": 283760.72182578 }, { "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": 39373884500.0, "close_time": 1765457999999, "quote_volume": 357618.58120808, "trades": 13057, "taker_buy_base": 17862083732.0, "taker_buy_quote": 162245.03970139 }, { "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": 37200983423.0, "close_time": 1765461599999, "quote_volume": 338624.96029964, "trades": 15299, "taker_buy_base": 18501130843.0, "taker_buy_quote": 168442.62943162 }, { "timestamp": 1765461600000, "datetime": "2025-12-11T14:00:00", "open": 9.11e-06, "high": 9.12e-06, "low": 8.98e-06, "close": 9.03e-06, "volume": 112062088295.0, "close_time": 1765465199999, "quote_volume": 1014776.77461544, "trades": 45936, "taker_buy_base": 51958317859.0, "taker_buy_quote": 470731.91452435 }, { "timestamp": 1765465200000, "datetime": "2025-12-11T15:00:00", "open": 9.02e-06, "high": 9.18e-06, "low": 8.97e-06, "close": 9.11e-06, "volume": 88266016178.0, "close_time": 1765468799999, "quote_volume": 800189.66330149, "trades": 53827, "taker_buy_base": 48600060899.0, "taker_buy_quote": 440661.91633797 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 9.1e-06, "high": 9.22e-06, "low": 9.03e-06, "close": 9.13e-06, "volume": 57523339871.0, "close_time": 1765472399999, "quote_volume": 524228.66289952, "trades": 30840, "taker_buy_base": 24695469207.0, "taker_buy_quote": 225250.65683835 }, { "timestamp": 1765472400000, "datetime": "2025-12-11T17:00:00", "open": 9.13e-06, "high": 9.19e-06, "low": 9.07e-06, "close": 9.13e-06, "volume": 34942362462.0, "close_time": 1765475999999, "quote_volume": 319357.61516937, "trades": 21896, "taker_buy_base": 17949268036.0, "taker_buy_quote": 164014.01444719 }, { "timestamp": 1765476000000, "datetime": "2025-12-11T18:00:00", "open": 9.13e-06, "high": 9.34e-06, "low": 9.11e-06, "close": 9.24e-06, "volume": 98971368795.0, "close_time": 1765479599999, "quote_volume": 914103.89168671, "trades": 44046, "taker_buy_base": 53980951088.0, "taker_buy_quote": 498238.27861429 }, { "timestamp": 1765479600000, "datetime": "2025-12-11T19:00:00", "open": 9.24e-06, "high": 9.37e-06, "low": 9.23e-06, "close": 9.25e-06, "volume": 64958538650.0, "close_time": 1765483199999, "quote_volume": 603653.56631227, "trades": 34931, "taker_buy_base": 30842859526.0, "taker_buy_quote": 286855.94346739 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 9.24e-06, "high": 9.41e-06, "low": 9.23e-06, "close": 9.39e-06, "volume": 47223359286.0, "close_time": 1765486799999, "quote_volume": 439683.13200393, "trades": 25609, "taker_buy_base": 31539118066.0, "taker_buy_quote": 293805.04151173 }, { "timestamp": 1765486800000, "datetime": "2025-12-11T21:00:00", "open": 9.39e-06, "high": 9.95e-06, "low": 9.38e-06, "close": 9.91e-06, "volume": 257129957865.0, "close_time": 1765490399999, "quote_volume": 2507714.48701523, "trades": 100112, "taker_buy_base": 130781305705.0, "taker_buy_quote": 1275776.39418665 }, { "timestamp": 1765490400000, "datetime": "2025-12-11T22:00:00", "open": 9.91e-06, "high": 9.97e-06, "low": 9.7e-06, "close": 9.76e-06, "volume": 179258051814.0, "close_time": 1765493999999, "quote_volume": 1762881.56284905, "trades": 60597, "taker_buy_base": 86939013117.0, "taker_buy_quote": 855426.53261804 }, { "timestamp": 1765494000000, "datetime": "2025-12-11T23:00:00", "open": 9.76e-06, "high": 9.77e-06, "low": 9.59e-06, "close": 9.66e-06, "volume": 60820753167.0, "close_time": 1765497599999, "quote_volume": 587136.31951799, "trades": 21997, "taker_buy_base": 28487897290.0, "taker_buy_quote": 274895.24650015 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 9.66e-06, "high": 1.004e-05, "low": 9.66e-06, "close": 9.75e-06, "volume": 230271522840.0, "close_time": 1765501199999, "quote_volume": 2272895.77817233, "trades": 65878, "taker_buy_base": 122342800116.0, "taker_buy_quote": 1207304.03542233 }, { "timestamp": 1765501200000, "datetime": "2025-12-12T01:00:00", "open": 9.76e-06, "high": 9.89e-06, "low": 9.72e-06, "close": 9.8e-06, "volume": 101015248845.0, "close_time": 1765504799999, "quote_volume": 990372.34052996, "trades": 40854, "taker_buy_base": 47366922529.0, "taker_buy_quote": 464497.11921374 }, { "timestamp": 1765504800000, "datetime": "2025-12-12T02:00:00", "open": 9.8e-06, "high": 9.99e-06, "low": 9.75e-06, "close": 9.8e-06, "volume": 104193823570.0, "close_time": 1765508399999, "quote_volume": 1028215.66341498, "trades": 34924, "taker_buy_base": 56222112994.0, "taker_buy_quote": 555540.90578422 }, { "timestamp": 1765508400000, "datetime": "2025-12-12T03:00:00", "open": 9.8e-06, "high": 9.8e-06, "low": 9.65e-06, "close": 9.66e-06, "volume": 42900279417.0, "close_time": 1765511999999, "quote_volume": 416600.8054113, "trades": 18625, "taker_buy_base": 20190618928.0, "taker_buy_quote": 196034.20803423 }, { "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": 45671010940.0, "close_time": 1765515599999, "quote_volume": 439057.63352416, "trades": 15008, "taker_buy_base": 22044859642.0, "taker_buy_quote": 211962.17557766 }, { "timestamp": 1765515600000, "datetime": "2025-12-12T05:00:00", "open": 9.58e-06, "high": 9.65e-06, "low": 9.5e-06, "close": 9.65e-06, "volume": 58896728149.0, "close_time": 1765519199999, "quote_volume": 563761.20598274, "trades": 17422, "taker_buy_base": 29651418788.0, "taker_buy_quote": 284133.39480813 }, { "timestamp": 1765519200000, "datetime": "2025-12-12T06:00:00", "open": 9.64e-06, "high": 9.73e-06, "low": 9.59e-06, "close": 9.6e-06, "volume": 54611838290.0, "close_time": 1765522799999, "quote_volume": 527392.71640707, "trades": 17723, "taker_buy_base": 27318311259.0, "taker_buy_quote": 264013.70785988 }, { "timestamp": 1765522800000, "datetime": "2025-12-12T07:00:00", "open": 9.6e-06, "high": 9.61e-06, "low": 9.55e-06, "close": 9.57e-06, "volume": 35144477987.0, "close_time": 1765526399999, "quote_volume": 336615.83729201, "trades": 12848, "taker_buy_base": 17488758658.0, "taker_buy_quote": 167543.52900248 }, { "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": 32024918888.0, "close_time": 1765529999999, "quote_volume": 305611.75904291, "trades": 12644, "taker_buy_base": 16205802052.0, "taker_buy_quote": 154643.14621808 }, { "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": 40020597427.0, "close_time": 1765533599999, "quote_volume": 381338.31782471, "trades": 15258, "taker_buy_base": 17396731194.0, "taker_buy_quote": 165932.13575671 }, { "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": 33881511988.0, "close_time": 1765537199999, "quote_volume": 324913.5901823, "trades": 10109, "taker_buy_base": 17480943553.0, "taker_buy_quote": 167720.37454527 }, { "timestamp": 1765537200000, "datetime": "2025-12-12T11:00:00", "open": 9.57e-06, "high": 9.57e-06, "low": 9.51e-06, "close": 9.55e-06, "volume": 17202643181.0, "close_time": 1765540799999, "quote_volume": 164007.72769361, "trades": 6469, "taker_buy_base": 9605199012.0, "taker_buy_quote": 91595.81608953 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 9.55e-06, "high": 9.6e-06, "low": 9.51e-06, "close": 9.57e-06, "volume": 27977163859.0, "close_time": 1765544399999, "quote_volume": 267063.36883092, "trades": 9162, "taker_buy_base": 11965182257.0, "taker_buy_quote": 114259.43225521 }, { "timestamp": 1765544400000, "datetime": "2025-12-12T13:00:00", "open": 9.57e-06, "high": 9.6e-06, "low": 9.52e-06, "close": 9.54e-06, "volume": 19285884159.0, "close_time": 1765547999999, "quote_volume": 184321.49893393, "trades": 6422, "taker_buy_base": 9448509252.0, "taker_buy_quote": 90335.81854199 }, { "timestamp": 1765548000000, "datetime": "2025-12-12T14:00:00", "open": 9.54e-06, "high": 9.55e-06, "low": 9.42e-06, "close": 9.5e-06, "volume": 89038924075.0, "close_time": 1765551599999, "quote_volume": 844756.98020564, "trades": 28637, "taker_buy_base": 33217907936.0, "taker_buy_quote": 315205.56692447 }, { "timestamp": 1765551600000, "datetime": "2025-12-12T15:00:00", "open": 9.49e-06, "high": 9.49e-06, "low": 9e-06, "close": 9.04e-06, "volume": 288765818214.0, "close_time": 1765555199999, "quote_volume": 2658021.83990656, "trades": 93716, "taker_buy_base": 119079190667.0, "taker_buy_quote": 1098512.24967327 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 9.03e-06, "high": 9.13e-06, "low": 8.91e-06, "close": 8.98e-06, "volume": 258706104012.0, "close_time": 1765558799999, "quote_volume": 2335113.74935899, "trades": 104550, "taker_buy_base": 135629330844.0, "taker_buy_quote": 1224549.71406061 }, { "timestamp": 1765558800000, "datetime": "2025-12-12T17:00:00", "open": 8.97e-06, "high": 9.14e-06, "low": 8.96e-06, "close": 9.05e-06, "volume": 78827964631.0, "close_time": 1765562399999, "quote_volume": 713910.18853517, "trades": 46760, "taker_buy_base": 44887656877.0, "taker_buy_quote": 406611.06659569 }, { "timestamp": 1765562400000, "datetime": "2025-12-12T18:00:00", "open": 9.06e-06, "high": 9.23e-06, "low": 9.03e-06, "close": 9.13e-06, "volume": 123475234201.0, "close_time": 1765565999999, "quote_volume": 1129019.70685366, "trades": 37493, "taker_buy_base": 77622097649.0, "taker_buy_quote": 709923.30861108 }, { "timestamp": 1765566000000, "datetime": "2025-12-12T19:00:00", "open": 9.13e-06, "high": 9.13e-06, "low": 9.04e-06, "close": 9.09e-06, "volume": 53073562174.0, "close_time": 1765569599999, "quote_volume": 482081.63081088, "trades": 22160, "taker_buy_base": 27601337498.0, "taker_buy_quote": 250632.48334123 }, { "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": 22286898932.0, "close_time": 1765573199999, "quote_volume": 202489.75168226, "trades": 14204, "taker_buy_base": 10674175652.0, "taker_buy_quote": 97002.82288427 }, { "timestamp": 1765573200000, "datetime": "2025-12-12T21:00:00", "open": 9.1e-06, "high": 9.2e-06, "low": 9.08e-06, "close": 9.17e-06, "volume": 25887092336.0, "close_time": 1765576799999, "quote_volume": 237038.58376574, "trades": 10970, "taker_buy_base": 17463569568.0, "taker_buy_quote": 159870.00310197 }, { "timestamp": 1765576800000, "datetime": "2025-12-12T22:00:00", "open": 9.17e-06, "high": 9.28e-06, "low": 9.15e-06, "close": 9.21e-06, "volume": 32896608314.0, "close_time": 1765580399999, "quote_volume": 302989.64681675, "trades": 8857, "taker_buy_base": 23146736995.0, "taker_buy_quote": 213235.74262006 }, { "timestamp": 1765580400000, "datetime": "2025-12-12T23:00:00", "open": 9.2e-06, "high": 9.27e-06, "low": 9.19e-06, "close": 9.21e-06, "volume": 33399325342.0, "close_time": 1765583999999, "quote_volume": 308621.11130498, "trades": 7584, "taker_buy_base": 18842127674.0, "taker_buy_quote": 174135.39486959 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 9.21e-06, "high": 9.29e-06, "low": 9.2e-06, "close": 9.21e-06, "volume": 31957215454.0, "close_time": 1765587599999, "quote_volume": 295241.27029608, "trades": 8087, "taker_buy_base": 14681484695.0, "taker_buy_quote": 135677.03694633 }, { "timestamp": 1765587600000, "datetime": "2025-12-13T01:00:00", "open": 9.21e-06, "high": 9.27e-06, "low": 9.21e-06, "close": 9.24e-06, "volume": 14380327040.0, "close_time": 1765591199999, "quote_volume": 132892.80876447, "trades": 5681, "taker_buy_base": 7826546965.0, "taker_buy_quote": 72347.13455283 }, { "timestamp": 1765591200000, "datetime": "2025-12-13T02:00:00", "open": 9.25e-06, "high": 9.27e-06, "low": 9.23e-06, "close": 9.23e-06, "volume": 15712999958.0, "close_time": 1765594799999, "quote_volume": 145416.01996948, "trades": 5486, "taker_buy_base": 6620309704.0, "taker_buy_quote": 61261.54993638 }, { "timestamp": 1765594800000, "datetime": "2025-12-13T03:00:00", "open": 9.23e-06, "high": 9.36e-06, "low": 9.22e-06, "close": 9.3e-06, "volume": 31237102570.0, "close_time": 1765598399999, "quote_volume": 290318.16917619, "trades": 8493, "taker_buy_base": 18692691623.0, "taker_buy_quote": 173694.93991452 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 9.3e-06, "high": 9.38e-06, "low": 9.3e-06, "close": 9.36e-06, "volume": 17075576088.0, "close_time": 1765601999999, "quote_volume": 159641.54186478, "trades": 4972, "taker_buy_base": 10309405282.0, "taker_buy_quote": 96410.86633085 }, { "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": 18982299507.0, "close_time": 1765605599999, "quote_volume": 177038.60558985, "trades": 6846, "taker_buy_base": 7281767596.0, "taker_buy_quote": 67908.37132769 }, { "timestamp": 1765605600000, "datetime": "2025-12-13T06:00:00", "open": 9.29e-06, "high": 9.29e-06, "low": 9.19e-06, "close": 9.22e-06, "volume": 40817064463.0, "close_time": 1765609199999, "quote_volume": 376780.74877649, "trades": 8985, "taker_buy_base": 19733928809.0, "taker_buy_quote": 182146.97775231 }, { "timestamp": 1765609200000, "datetime": "2025-12-13T07:00:00", "open": 9.23e-06, "high": 9.36e-06, "low": 9.23e-06, "close": 9.34e-06, "volume": 47702533763.0, "close_time": 1765612799999, "quote_volume": 444562.38029651, "trades": 9978, "taker_buy_base": 24561625225.0, "taker_buy_quote": 228640.73754919 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 9.34e-06, "high": 9.36e-06, "low": 9.27e-06, "close": 9.28e-06, "volume": 33080932370.0, "close_time": 1765616399999, "quote_volume": 307929.33885236, "trades": 9279, "taker_buy_base": 18912279788.0, "taker_buy_quote": 175978.4785018 }, { "timestamp": 1765616400000, "datetime": "2025-12-13T09:00:00", "open": 9.28e-06, "high": 9.29e-06, "low": 9.21e-06, "close": 9.21e-06, "volume": 34438900488.0, "close_time": 1765619999999, "quote_volume": 318465.3961244, "trades": 6570, "taker_buy_base": 10306679281.0, "taker_buy_quote": 95263.21440983 }, { "timestamp": 1765620000000, "datetime": "2025-12-13T10:00:00", "open": 9.21e-06, "high": 9.29e-06, "low": 9.21e-06, "close": 9.27e-06, "volume": 14336107064.0, "close_time": 1765623599999, "quote_volume": 132736.00959333, "trades": 4587, "taker_buy_base": 9336613514.0, "taker_buy_quote": 86427.22805315 }, { "timestamp": 1765623600000, "datetime": "2025-12-13T11:00:00", "open": 9.27e-06, "high": 9.29e-06, "low": 9.25e-06, "close": 9.26e-06, "volume": 11202001634.0, "close_time": 1765627199999, "quote_volume": 103870.03244285, "trades": 4590, "taker_buy_base": 4511221842.0, "taker_buy_quote": 41833.33975966 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 9.26e-06, "high": 9.3e-06, "low": 9.25e-06, "close": 9.27e-06, "volume": 26316612120.0, "close_time": 1765630799999, "quote_volume": 243947.43362722, "trades": 5851, "taker_buy_base": 8957345020.0, "taker_buy_quote": 83073.77009746 }, { "timestamp": 1765630800000, "datetime": "2025-12-13T13:00:00", "open": 9.28e-06, "high": 9.28e-06, "low": 9.22e-06, "close": 9.25e-06, "volume": 19130054762.0, "close_time": 1765634399999, "quote_volume": 176869.00737204, "trades": 5092, "taker_buy_base": 8868081433.0, "taker_buy_quote": 81959.35562233 }, { "timestamp": 1765634400000, "datetime": "2025-12-13T14:00:00", "open": 9.24e-06, "high": 9.28e-06, "low": 9.23e-06, "close": 9.28e-06, "volume": 38124518377.0, "close_time": 1765637999999, "quote_volume": 352854.25193847, "trades": 8239, "taker_buy_base": 15107834724.0, "taker_buy_quote": 139930.98184429 }, { "timestamp": 1765638000000, "datetime": "2025-12-13T15:00:00", "open": 9.28e-06, "high": 9.4e-06, "low": 9.27e-06, "close": 9.34e-06, "volume": 62135845197.0, "close_time": 1765641599999, "quote_volume": 580994.65260589, "trades": 10942, "taker_buy_base": 37571403393.0, "taker_buy_quote": 351328.14289585 }, { "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": 187901725830.0, "close_time": 1765645199999, "quote_volume": 1796326.14934864, "trades": 35983, "taker_buy_base": 87451075936.0, "taker_buy_quote": 835657.07833335 }, { "timestamp": 1765645200000, "datetime": "2025-12-13T17:00:00", "open": 9.54e-06, "high": 9.55e-06, "low": 9.37e-06, "close": 9.46e-06, "volume": 123780957610.0, "close_time": 1765648799999, "quote_volume": 1167475.4385482, "trades": 21616, "taker_buy_base": 63207304080.0, "taker_buy_quote": 596368.30022178 }, { "timestamp": 1765648800000, "datetime": "2025-12-13T18:00:00", "open": 9.46e-06, "high": 9.48e-06, "low": 9.39e-06, "close": 9.4e-06, "volume": 46113563510.0, "close_time": 1765652399999, "quote_volume": 435082.94033832, "trades": 9878, "taker_buy_base": 18117265195.0, "taker_buy_quote": 170993.08373839 }, { "timestamp": 1765652400000, "datetime": "2025-12-13T19:00:00", "open": 9.4e-06, "high": 9.47e-06, "low": 9.39e-06, "close": 9.41e-06, "volume": 38407850473.0, "close_time": 1765655999999, "quote_volume": 361902.76042234, "trades": 7961, "taker_buy_base": 15769535562.0, "taker_buy_quote": 148651.77840913 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 9.42e-06, "high": 9.42e-06, "low": 9.37e-06, "close": 9.38e-06, "volume": 16927107231.0, "close_time": 1765659599999, "quote_volume": 159068.69359998, "trades": 3555, "taker_buy_base": 7937402602.0, "taker_buy_quote": 74621.82034988 }, { "timestamp": 1765659600000, "datetime": "2025-12-13T21:00:00", "open": 9.38e-06, "high": 9.42e-06, "low": 9.33e-06, "close": 9.41e-06, "volume": 28631449539.0, "close_time": 1765663199999, "quote_volume": 268292.72216522, "trades": 13076, "taker_buy_base": 15801158371.0, "taker_buy_quote": 148189.24990652 }, { "timestamp": 1765663200000, "datetime": "2025-12-13T22:00:00", "open": 9.41e-06, "high": 9.41e-06, "low": 9.34e-06, "close": 9.35e-06, "volume": 19968565029.0, "close_time": 1765666799999, "quote_volume": 187068.28593258, "trades": 5811, "taker_buy_base": 5925951303.0, "taker_buy_quote": 55512.87490353 }, { "timestamp": 1765666800000, "datetime": "2025-12-13T23:00:00", "open": 9.36e-06, "high": 9.36e-06, "low": 9.3e-06, "close": 9.33e-06, "volume": 31280492832.0, "close_time": 1765670399999, "quote_volume": 291590.17742468, "trades": 4083, "taker_buy_base": 16999694993.0, "taker_buy_quote": 158473.93141274 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 9.32e-06, "high": 9.33e-06, "low": 9.27e-06, "close": 9.28e-06, "volume": 46545165312.0, "close_time": 1765673999999, "quote_volume": 432803.60025673, "trades": 7966, "taker_buy_base": 28082805423.0, "taker_buy_quote": 261143.98923281 }, { "timestamp": 1765674000000, "datetime": "2025-12-14T01:00:00", "open": 9.29e-06, "high": 9.32e-06, "low": 9.27e-06, "close": 9.28e-06, "volume": 14280357471.0, "close_time": 1765677599999, "quote_volume": 132758.76305548, "trades": 4253, "taker_buy_base": 8107996171.0, "taker_buy_quote": 75394.18721236 }, { "timestamp": 1765677600000, "datetime": "2025-12-14T02:00:00", "open": 9.29e-06, "high": 9.35e-06, "low": 9.28e-06, "close": 9.34e-06, "volume": 17613367630.0, "close_time": 1765681199999, "quote_volume": 164215.20864089, "trades": 3950, "taker_buy_base": 11594096408.0, "taker_buy_quote": 108089.09457407 }, { "timestamp": 1765681200000, "datetime": "2025-12-14T03:00:00", "open": 9.34e-06, "high": 9.35e-06, "low": 9.27e-06, "close": 9.27e-06, "volume": 16592870531.0, "close_time": 1765684799999, "quote_volume": 154325.10265215, "trades": 2956, "taker_buy_base": 4842195695.0, "taker_buy_quote": 44973.26796256 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 9.28e-06, "high": 9.29e-06, "low": 9.21e-06, "close": 9.21e-06, "volume": 18455717292.0, "close_time": 1765688399999, "quote_volume": 170585.88966265, "trades": 6390, "taker_buy_base": 6223017709.0, "taker_buy_quote": 57555.51609331 }, { "timestamp": 1765688400000, "datetime": "2025-12-14T05:00:00", "open": 9.21e-06, "high": 9.21e-06, "low": 9.14e-06, "close": 9.18e-06, "volume": 30962003754.0, "close_time": 1765691999999, "quote_volume": 283631.84697357, "trades": 7187, "taker_buy_base": 12148617777.0, "taker_buy_quote": 111297.58985631 }, { "timestamp": 1765692000000, "datetime": "2025-12-14T06:00:00", "open": 9.17e-06, "high": 9.18e-06, "low": 9.11e-06, "close": 9.16e-06, "volume": 15523263988.0, "close_time": 1765695599999, "quote_volume": 141904.11337316, "trades": 5213, "taker_buy_base": 7953087545.0, "taker_buy_quote": 72766.35316754 }, { "timestamp": 1765695600000, "datetime": "2025-12-14T07:00:00", "open": 9.17e-06, "high": 9.26e-06, "low": 9.16e-06, "close": 9.24e-06, "volume": 60974037641.0, "close_time": 1765699199999, "quote_volume": 561807.53029229, "trades": 6469, "taker_buy_base": 42087383888.0, "taker_buy_quote": 387746.92816602 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 9.24e-06, "high": 9.26e-06, "low": 9.17e-06, "close": 9.17e-06, "volume": 19462701113.0, "close_time": 1765702799999, "quote_volume": 179471.83108082, "trades": 5143, "taker_buy_base": 8706493355.0, "taker_buy_quote": 80385.7106347 }, { "timestamp": 1765702800000, "datetime": "2025-12-14T09:00:00", "open": 9.17e-06, "high": 9.19e-06, "low": 9.15e-06, "close": 9.17e-06, "volume": 29143460828.0, "close_time": 1765706399999, "quote_volume": 267206.20255503, "trades": 8129, "taker_buy_base": 10420929190.0, "taker_buy_quote": 95590.9209094 }, { "timestamp": 1765706400000, "datetime": "2025-12-14T10:00:00", "open": 9.17e-06, "high": 9.23e-06, "low": 9.11e-06, "close": 9.16e-06, "volume": 40025886357.0, "close_time": 1765709999999, "quote_volume": 366911.56945075, "trades": 13208, "taker_buy_base": 15110592605.0, "taker_buy_quote": 138563.40843039 }, { "timestamp": 1765710000000, "datetime": "2025-12-14T11:00:00", "open": 9.16e-06, "high": 9.17e-06, "low": 9.01e-06, "close": 9.14e-06, "volume": 66929869901.0, "close_time": 1765713599999, "quote_volume": 608473.25870023, "trades": 28471, "taker_buy_base": 27039387451.0, "taker_buy_quote": 245897.73909001 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 9.13e-06, "high": 9.22e-06, "low": 9.09e-06, "close": 9.18e-06, "volume": 53264771393.0, "close_time": 1765717199999, "quote_volume": 488437.88558291, "trades": 16578, "taker_buy_base": 34224377478.0, "taker_buy_quote": 314156.42401216 }, { "timestamp": 1765717200000, "datetime": "2025-12-14T13:00:00", "open": 9.18e-06, "high": 9.18e-06, "low": 9.11e-06, "close": 9.14e-06, "volume": 22056673675.0, "close_time": 1765720799999, "quote_volume": 201562.68409536, "trades": 11455, "taker_buy_base": 9788280685.0, "taker_buy_quote": 89448.66274136 }, { "timestamp": 1765720800000, "datetime": "2025-12-14T14:00:00", "open": 9.15e-06, "high": 9.16e-06, "low": 9.03e-06, "close": 9.07e-06, "volume": 30297147160.0, "close_time": 1765724399999, "quote_volume": 275028.12145327, "trades": 16570, "taker_buy_base": 13193428821.0, "taker_buy_quote": 119763.93808282 }, { "timestamp": 1765724400000, "datetime": "2025-12-14T15:00:00", "open": 9.07e-06, "high": 9.08e-06, "low": 9.03e-06, "close": 9.06e-06, "volume": 32895193348.0, "close_time": 1765727999999, "quote_volume": 297944.30493742, "trades": 14367, "taker_buy_base": 16397045072.0, "taker_buy_quote": 148558.29117924 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 9.06e-06, "high": 9.15e-06, "low": 9.04e-06, "close": 9.12e-06, "volume": 37033309047.0, "close_time": 1765731599999, "quote_volume": 336783.32315349, "trades": 17619, "taker_buy_base": 21889629063.0, "taker_buy_quote": 199104.74104102 }, { "timestamp": 1765731600000, "datetime": "2025-12-14T17:00:00", "open": 9.11e-06, "high": 9.15e-06, "low": 8.98e-06, "close": 9.02e-06, "volume": 59581413127.0, "close_time": 1765735199999, "quote_volume": 538517.26183959, "trades": 20495, "taker_buy_base": 31477857030.0, "taker_buy_quote": 284359.3978681 }, { "timestamp": 1765735200000, "datetime": "2025-12-14T18:00:00", "open": 9.02e-06, "high": 9.13e-06, "low": 9e-06, "close": 9.12e-06, "volume": 39329939426.0, "close_time": 1765738799999, "quote_volume": 356739.64000385, "trades": 14121, "taker_buy_base": 23042852122.0, "taker_buy_quote": 209055.64330719 }, { "timestamp": 1765738800000, "datetime": "2025-12-14T19:00:00", "open": 9.12e-06, "high": 9.12e-06, "low": 9.04e-06, "close": 9.07e-06, "volume": 22345005248.0, "close_time": 1765742399999, "quote_volume": 202659.51876516, "trades": 8709, "taker_buy_base": 8224411902.0, "taker_buy_quote": 74572.60254383 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 9.08e-06, "high": 9.12e-06, "low": 9.02e-06, "close": 9.05e-06, "volume": 44228536749.0, "close_time": 1765745999999, "quote_volume": 401035.93574793, "trades": 13525, "taker_buy_base": 24940591985.0, "taker_buy_quote": 226274.78915539 }, { "timestamp": 1765746000000, "datetime": "2025-12-14T21:00:00", "open": 9.05e-06, "high": 9.08e-06, "low": 8.99e-06, "close": 9.02e-06, "volume": 28000354436.0, "close_time": 1765749599999, "quote_volume": 252897.73941746, "trades": 9354, "taker_buy_base": 11126952142.0, "taker_buy_quote": 100500.73454314 }, { "timestamp": 1765749600000, "datetime": "2025-12-14T22:00:00", "open": 9.03e-06, "high": 9.09e-06, "low": 8.99e-06, "close": 9.09e-06, "volume": 30822439165.0, "close_time": 1765753199999, "quote_volume": 278585.82914191, "trades": 14478, "taker_buy_base": 14634400432.0, "taker_buy_quote": 132279.54155678 }, { "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": 72667440194.0, "close_time": 1765756799999, "quote_volume": 655649.2603162, "trades": 29068, "taker_buy_base": 30896813143.0, "taker_buy_quote": 278904.67353985 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 9.04e-06, "high": 9.11e-06, "low": 9.01e-06, "close": 9.06e-06, "volume": 105430597023.0, "close_time": 1765760399999, "quote_volume": 955256.45108412, "trades": 27411, "taker_buy_base": 45789631649.0, "taker_buy_quote": 414940.18991867 }, { "timestamp": 1765760400000, "datetime": "2025-12-15T01:00:00", "open": 9.06e-06, "high": 9.21e-06, "low": 9.04e-06, "close": 9.18e-06, "volume": 75913064179.0, "close_time": 1765763999999, "quote_volume": 692628.03050092, "trades": 29389, "taker_buy_base": 51425602257.0, "taker_buy_quote": 469218.45420693 }, { "timestamp": 1765764000000, "datetime": "2025-12-15T02:00:00", "open": 9.18e-06, "high": 9.46e-06, "low": 9.18e-06, "close": 9.22e-06, "volume": 124224241594.0, "close_time": 1765767599999, "quote_volume": 1157891.51862863, "trades": 39394, "taker_buy_base": 64445161429.0, "taker_buy_quote": 600982.22705474 }, { "timestamp": 1765767600000, "datetime": "2025-12-15T03:00:00", "open": 9.22e-06, "high": 9.29e-06, "low": 9.21e-06, "close": 9.21e-06, "volume": 31552757635.0, "close_time": 1765771199999, "quote_volume": 291618.62089202, "trades": 13638, "taker_buy_base": 17002915056.0, "taker_buy_quote": 157222.53161814 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 9.21e-06, "high": 9.25e-06, "low": 9.14e-06, "close": 9.21e-06, "volume": 33245497049.0, "close_time": 1765774799999, "quote_volume": 305429.74101645, "trades": 13157, "taker_buy_base": 16084748420.0, "taker_buy_quote": 147820.75527606 }, { "timestamp": 1765774800000, "datetime": "2025-12-15T05:00:00", "open": 9.21e-06, "high": 9.24e-06, "low": 9.18e-06, "close": 9.24e-06, "volume": 18331806661.0, "close_time": 1765778399999, "quote_volume": 168806.66464631, "trades": 6627, "taker_buy_base": 10304006610.0, "taker_buy_quote": 94927.08182589 }, { "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": 43787923361.0, "close_time": 1765781999999, "quote_volume": 406489.61100682, "trades": 12895, "taker_buy_base": 26250249657.0, "taker_buy_quote": 243387.61718407 }, { "timestamp": 1765782000000, "datetime": "2025-12-15T07:00:00", "open": 9.28e-06, "high": 9.33e-06, "low": 9.12e-06, "close": 9.18e-06, "volume": 44470750787.0, "close_time": 1765785599999, "quote_volume": 408280.88685575, "trades": 13993, "taker_buy_base": 21732085680.0, "taker_buy_quote": 199263.85841102 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 9.18e-06, "high": 9.21e-06, "low": 9.11e-06, "close": 9.14e-06, "volume": 31235014690.0, "close_time": 1765789199999, "quote_volume": 285674.17801756, "trades": 13201, "taker_buy_base": 16686649271.0, "taker_buy_quote": 152650.95353215 }, { "timestamp": 1765789200000, "datetime": "2025-12-15T09:00:00", "open": 9.13e-06, "high": 9.16e-06, "low": 9.09e-06, "close": 9.13e-06, "volume": 39395232200.0, "close_time": 1765792799999, "quote_volume": 359492.71823215, "trades": 12367, "taker_buy_base": 20900824646.0, "taker_buy_quote": 190732.13840576 }, { "timestamp": 1765792800000, "datetime": "2025-12-15T10:00:00", "open": 9.13e-06, "high": 9.2e-06, "low": 9.11e-06, "close": 9.17e-06, "volume": 34712561031.0, "close_time": 1765796399999, "quote_volume": 318102.40189238, "trades": 12448, "taker_buy_base": 19044717643.0, "taker_buy_quote": 174552.45324614 }, { "timestamp": 1765796400000, "datetime": "2025-12-15T11:00:00", "open": 9.17e-06, "high": 9.19e-06, "low": 9.1e-06, "close": 9.14e-06, "volume": 29560659224.0, "close_time": 1765799999999, "quote_volume": 270465.68941766, "trades": 8515, "taker_buy_base": 15599232639.0, "taker_buy_quote": 142720.87188443 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 9.15e-06, "high": 9.22e-06, "low": 9.08e-06, "close": 9.19e-06, "volume": 38530357812.0, "close_time": 1765803599999, "quote_volume": 352114.49694223, "trades": 10056, "taker_buy_base": 21019438230.0, "taker_buy_quote": 192182.47879144 }, { "timestamp": 1765803600000, "datetime": "2025-12-15T13:00:00", "open": 9.19e-06, "high": 9.19e-06, "low": 9.08e-06, "close": 9.13e-06, "volume": 32580939872.0, "close_time": 1765807199999, "quote_volume": 297419.9178747, "trades": 12938, "taker_buy_base": 12600352568.0, "taker_buy_quote": 115027.28974028 }, { "timestamp": 1765807200000, "datetime": "2025-12-15T14:00:00", "open": 9.12e-06, "high": 9.23e-06, "low": 8.86e-06, "close": 8.93e-06, "volume": 157243459802.0, "close_time": 1765810799999, "quote_volume": 1422543.24070765, "trades": 77811, "taker_buy_base": 67755356503.0, "taker_buy_quote": 614095.36221736 }, { "timestamp": 1765810800000, "datetime": "2025-12-15T15:00:00", "open": 8.93e-06, "high": 8.97e-06, "low": 8.64e-06, "close": 8.7e-06, "volume": 306534325554.0, "close_time": 1765814399999, "quote_volume": 2691586.85404638, "trades": 168057, "taker_buy_base": 166996625106.0, "taker_buy_quote": 1466254.98503862 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 8.7e-06, "high": 8.72e-06, "low": 8.62e-06, "close": 8.65e-06, "volume": 144052949314.0, "close_time": 1765817999999, "quote_volume": 1248227.45615633, "trades": 69534, "taker_buy_base": 80646928810.0, "taker_buy_quote": 699086.37018239 }, { "timestamp": 1765818000000, "datetime": "2025-12-15T17:00:00", "open": 8.65e-06, "high": 8.66e-06, "low": 8.53e-06, "close": 8.54e-06, "volume": 90505864732.0, "close_time": 1765821599999, "quote_volume": 778889.99937111, "trades": 37226, "taker_buy_base": 45158371835.0, "taker_buy_quote": 388898.92215678 }, { "timestamp": 1765821600000, "datetime": "2025-12-15T18:00:00", "open": 8.54e-06, "high": 8.62e-06, "low": 8.44e-06, "close": 8.62e-06, "volume": 130245812325.0, "close_time": 1765825199999, "quote_volume": 1109868.82609058, "trades": 46156, "taker_buy_base": 72217887568.0, "taker_buy_quote": 615884.84613235 }, { "timestamp": 1765825200000, "datetime": "2025-12-15T19:00:00", "open": 8.62e-06, "high": 8.73e-06, "low": 8.57e-06, "close": 8.61e-06, "volume": 128399672616.0, "close_time": 1765828799999, "quote_volume": 1112540.3530628, "trades": 42732, "taker_buy_base": 73879215438.0, "taker_buy_quote": 640541.13919909 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 8.6e-06, "high": 8.61e-06, "low": 8.51e-06, "close": 8.56e-06, "volume": 36377452672.0, "close_time": 1765832399999, "quote_volume": 311463.96132341, "trades": 25541, "taker_buy_base": 18462428223.0, "taker_buy_quote": 158129.29093085 }, { "timestamp": 1765832400000, "datetime": "2025-12-15T21:00:00", "open": 8.56e-06, "high": 8.66e-06, "low": 8.54e-06, "close": 8.63e-06, "volume": 23760076942.0, "close_time": 1765835999999, "quote_volume": 204685.52424734, "trades": 10632, "taker_buy_base": 13685728439.0, "taker_buy_quote": 117914.06486931 }, { "timestamp": 1765836000000, "datetime": "2025-12-15T22:00:00", "open": 8.63e-06, "high": 8.65e-06, "low": 8.59e-06, "close": 8.64e-06, "volume": 28917233941.0, "close_time": 1765839599999, "quote_volume": 249116.63585217, "trades": 9539, "taker_buy_base": 15823370790.0, "taker_buy_quote": 136343.29415481 }, { "timestamp": 1765839600000, "datetime": "2025-12-15T23:00:00", "open": 8.65e-06, "high": 8.73e-06, "low": 8.65e-06, "close": 8.73e-06, "volume": 33107534441.0, "close_time": 1765843199999, "quote_volume": 287649.87273233, "trades": 10883, "taker_buy_base": 20941277380.0, "taker_buy_quote": 181946.27598485 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 8.72e-06, "high": 8.75e-06, "low": 8.61e-06, "close": 8.62e-06, "volume": 23966657890.0, "close_time": 1765846799999, "quote_volume": 208321.77070814, "trades": 11383, "taker_buy_base": 9645245931.0, "taker_buy_quote": 83892.09332603 }, { "timestamp": 1765846800000, "datetime": "2025-12-16T01:00:00", "open": 8.62e-06, "high": 8.69e-06, "low": 8.61e-06, "close": 8.65e-06, "volume": 26850991314.0, "close_time": 1765850399999, "quote_volume": 232267.70906248, "trades": 15209, "taker_buy_base": 14695034949.0, "taker_buy_quote": 127056.32044991 }, { "timestamp": 1765850400000, "datetime": "2025-12-16T02:00:00", "open": 8.65e-06, "high": 8.73e-06, "low": 8.6e-06, "close": 8.67e-06, "volume": 24403491777.0, "close_time": 1765853999999, "quote_volume": 211753.74970514, "trades": 13665, "taker_buy_base": 10821689451.0, "taker_buy_quote": 93912.43842407 }, { "timestamp": 1765854000000, "datetime": "2025-12-16T03:00:00", "open": 8.68e-06, "high": 8.72e-06, "low": 8.64e-06, "close": 8.7e-06, "volume": 29570818982.0, "close_time": 1765857599999, "quote_volume": 256975.30637826, "trades": 11943, "taker_buy_base": 15860039216.0, "taker_buy_quote": 137884.12517672 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 8.71e-06, "high": 8.72e-06, "low": 8.48e-06, "close": 8.61e-06, "volume": 49434831062.0, "close_time": 1765861199999, "quote_volume": 424378.0737803, "trades": 18827, "taker_buy_base": 19773516869.0, "taker_buy_quote": 169878.7035059 }, { "timestamp": 1765861200000, "datetime": "2025-12-16T05:00:00", "open": 8.6e-06, "high": 8.64e-06, "low": 8.57e-06, "close": 8.58e-06, "volume": 25422660722.0, "close_time": 1765864799999, "quote_volume": 218681.75084634, "trades": 10430, "taker_buy_base": 11833613513.0, "taker_buy_quote": 101827.59318314 }, { "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": 34183891855.0, "close_time": 1765868399999, "quote_volume": 294438.44313902, "trades": 6817, "taker_buy_base": 20724161962.0, "taker_buy_quote": 178498.68814002 }, { "timestamp": 1765868400000, "datetime": "2025-12-16T07:00:00", "open": 8.65e-06, "high": 8.65e-06, "low": 8.5e-06, "close": 8.52e-06, "volume": 46088297179.0, "close_time": 1765871999999, "quote_volume": 394202.16685567, "trades": 10543, "taker_buy_base": 20741401644.0, "taker_buy_quote": 177389.41651168 }, { "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": 28654502705.0, "close_time": 1765875599999, "quote_volume": 244654.98654751, "trades": 8910, "taker_buy_base": 15478949197.0, "taker_buy_quote": 132187.98843331 }, { "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": 30798480482.0, "close_time": 1765879199999, "quote_volume": 262835.30834055, "trades": 6795, "taker_buy_base": 15566827277.0, "taker_buy_quote": 132885.41932367 }, { "timestamp": 1765879200000, "datetime": "2025-12-16T10:00:00", "open": 8.54e-06, "high": 8.77e-06, "low": 8.52e-06, "close": 8.66e-06, "volume": 56602731153.0, "close_time": 1765882799999, "quote_volume": 489364.44217731, "trades": 12467, "taker_buy_base": 33528082550.0, "taker_buy_quote": 289670.81361466 }, { "timestamp": 1765882800000, "datetime": "2025-12-16T11:00:00", "open": 8.66e-06, "high": 8.77e-06, "low": 8.63e-06, "close": 8.74e-06, "volume": 45472592706.0, "close_time": 1765886399999, "quote_volume": 395847.66159721, "trades": 19749, "taker_buy_base": 23460901906.0, "taker_buy_quote": 204414.20534933 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 8.75e-06, "high": 8.77e-06, "low": 8.66e-06, "close": 8.67e-06, "volume": 40373450386.0, "close_time": 1765889999999, "quote_volume": 351938.97848933, "trades": 9272, "taker_buy_base": 17783943541.0, "taker_buy_quote": 155127.18817559 }, { "timestamp": 1765890000000, "datetime": "2025-12-16T13:00:00", "open": 8.67e-06, "high": 8.78e-06, "low": 8.55e-06, "close": 8.59e-06, "volume": 105499373736.0, "close_time": 1765893599999, "quote_volume": 914049.9978536, "trades": 46880, "taker_buy_base": 55730509211.0, "taker_buy_quote": 483253.90139728 }, { "timestamp": 1765893600000, "datetime": "2025-12-16T14:00:00", "open": 8.59e-06, "high": 8.7e-06, "low": 8.52e-06, "close": 8.62e-06, "volume": 151327371092.0, "close_time": 1765897199999, "quote_volume": 1303464.87230339, "trades": 86638, "taker_buy_base": 78305826835.0, "taker_buy_quote": 674886.12881729 }, { "timestamp": 1765897200000, "datetime": "2025-12-16T15:00:00", "open": 8.63e-06, "high": 8.74e-06, "low": 8.54e-06, "close": 8.71e-06, "volume": 84655081555.0, "close_time": 1765900799999, "quote_volume": 730600.4553519, "trades": 63194, "taker_buy_base": 43809810193.0, "taker_buy_quote": 378391.29150923 }, { "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": 44458463658.0, "close_time": 1765904399999, "quote_volume": 384562.17373502, "trades": 36617, "taker_buy_base": 23785620149.0, "taker_buy_quote": 205771.37429746 }, { "timestamp": 1765904400000, "datetime": "2025-12-16T17:00:00", "open": 8.65e-06, "high": 8.7e-06, "low": 8.55e-06, "close": 8.57e-06, "volume": 41034879408.0, "close_time": 1765907999999, "quote_volume": 353929.58549617, "trades": 21044, "taker_buy_base": 21701921229.0, "taker_buy_quote": 187417.01671081 }, { "timestamp": 1765908000000, "datetime": "2025-12-16T18:00:00", "open": 8.56e-06, "high": 8.71e-06, "low": 8.55e-06, "close": 8.65e-06, "volume": 46695456116.0, "close_time": 1765911599999, "quote_volume": 402293.57908185, "trades": 21578, "taker_buy_base": 28568638146.0, "taker_buy_quote": 246144.32594547 }, { "timestamp": 1765911600000, "datetime": "2025-12-16T19:00:00", "open": 8.65e-06, "high": 8.66e-06, "low": 8.55e-06, "close": 8.61e-06, "volume": 29794865621.0, "close_time": 1765915199999, "quote_volume": 256116.86908276, "trades": 16415, "taker_buy_base": 14834442822.0, "taker_buy_quote": 127493.71190708 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 8.61e-06, "high": 8.67e-06, "low": 8.59e-06, "close": 8.61e-06, "volume": 15940833588.0, "close_time": 1765918799999, "quote_volume": 137506.04825283, "trades": 14605, "taker_buy_base": 8874886463.0, "taker_buy_quote": 76573.16479525 }, { "timestamp": 1765918800000, "datetime": "2025-12-16T21:00:00", "open": 8.61e-06, "high": 8.64e-06, "low": 8.55e-06, "close": 8.61e-06, "volume": 18407060953.0, "close_time": 1765922399999, "quote_volume": 158321.71463225, "trades": 7023, "taker_buy_base": 9288076482.0, "taker_buy_quote": 79928.47404246 }, { "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": 17052775355.0, "close_time": 1765925999999, "quote_volume": 146817.65610183, "trades": 7178, "taker_buy_base": 8713491353.0, "taker_buy_quote": 75040.93764542 }, { "timestamp": 1765926000000, "datetime": "2025-12-16T23:00:00", "open": 8.6e-06, "high": 8.65e-06, "low": 8.58e-06, "close": 8.64e-06, "volume": 19086822245.0, "close_time": 1765929599999, "quote_volume": 164244.10816271, "trades": 6891, "taker_buy_base": 9838530140.0, "taker_buy_quote": 84720.58837469 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 8.64e-06, "high": 8.64e-06, "low": 8.58e-06, "close": 8.6e-06, "volume": 23657757097.0, "close_time": 1765933199999, "quote_volume": 203812.39962528, "trades": 10541, "taker_buy_base": 8022507968.0, "taker_buy_quote": 69105.63310526 }, { "timestamp": 1765933200000, "datetime": "2025-12-17T01:00:00", "open": 8.6e-06, "high": 8.7e-06, "low": 8.6e-06, "close": 8.65e-06, "volume": 35788701213.0, "close_time": 1765936799999, "quote_volume": 309997.79804485, "trades": 12740, "taker_buy_base": 19143582265.0, "taker_buy_quote": 165730.75562881 }, { "timestamp": 1765936800000, "datetime": "2025-12-17T02:00:00", "open": 8.65e-06, "high": 8.67e-06, "low": 8.58e-06, "close": 8.65e-06, "volume": 14684170632.0, "close_time": 1765940399999, "quote_volume": 126464.89609739, "trades": 12082, "taker_buy_base": 6348799694.0, "taker_buy_quote": 54667.81031314 }, { "timestamp": 1765940400000, "datetime": "2025-12-17T03:00:00", "open": 8.64e-06, "high": 8.67e-06, "low": 8.57e-06, "close": 8.59e-06, "volume": 10900644678.0, "close_time": 1765943999999, "quote_volume": 93923.02053298, "trades": 7011, "taker_buy_base": 3814547978.0, "taker_buy_quote": 32862.12305707 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 8.6e-06, "high": 8.61e-06, "low": 8.51e-06, "close": 8.55e-06, "volume": 19331497213.0, "close_time": 1765947599999, "quote_volume": 165253.45239212, "trades": 11000, "taker_buy_base": 7249353920.0, "taker_buy_quote": 61919.185779 }, { "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": 38172567156.0, "close_time": 1765951199999, "quote_volume": 324763.24421231, "trades": 15780, "taker_buy_base": 17384414664.0, "taker_buy_quote": 147900.88044158 }, { "timestamp": 1765951200000, "datetime": "2025-12-17T06:00:00", "open": 8.53e-06, "high": 8.58e-06, "low": 8.52e-06, "close": 8.53e-06, "volume": 22782930646.0, "close_time": 1765954799999, "quote_volume": 194830.20654131, "trades": 11297, "taker_buy_base": 13160345413.0, "taker_buy_quote": 112557.37605716 }, { "timestamp": 1765954800000, "datetime": "2025-12-17T07:00:00", "open": 8.54e-06, "high": 8.58e-06, "low": 8.5e-06, "close": 8.52e-06, "volume": 25741456141.0, "close_time": 1765958399999, "quote_volume": 219538.78095246, "trades": 11824, "taker_buy_base": 13236973421.0, "taker_buy_quote": 112962.77827014 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 8.52e-06, "high": 8.52e-06, "low": 8.42e-06, "close": 8.45e-06, "volume": 37323425743.0, "close_time": 1765961999999, "quote_volume": 315825.3056073, "trades": 9690, "taker_buy_base": 16011943145.0, "taker_buy_quote": 135515.06150685 }, { "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": 13445246307.0, "close_time": 1765965599999, "quote_volume": 113587.67869323, "trades": 6495, "taker_buy_base": 8409319964.0, "taker_buy_quote": 71052.94313105 }, { "timestamp": 1765965600000, "datetime": "2025-12-17T10:00:00", "open": 8.47e-06, "high": 8.47e-06, "low": 8.3e-06, "close": 8.41e-06, "volume": 116913402769.0, "close_time": 1765969199999, "quote_volume": 981024.09633747, "trades": 20142, "taker_buy_base": 41201412899.0, "taker_buy_quote": 345574.05498226 }, { "timestamp": 1765969200000, "datetime": "2025-12-17T11:00:00", "open": 8.41e-06, "high": 8.5e-06, "low": 8.4e-06, "close": 8.49e-06, "volume": 25417441270.0, "close_time": 1765972799999, "quote_volume": 215186.50142234, "trades": 9071, "taker_buy_base": 11019316418.0, "taker_buy_quote": 93348.44072632 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 8.49e-06, "high": 8.52e-06, "low": 8.45e-06, "close": 8.49e-06, "volume": 20552674137.0, "close_time": 1765976399999, "quote_volume": 174536.41416255, "trades": 9183, "taker_buy_base": 7712393988.0, "taker_buy_quote": 65529.95250787 }, { "timestamp": 1765976400000, "datetime": "2025-12-17T13:00:00", "open": 8.49e-06, "high": 8.63e-06, "low": 8.47e-06, "close": 8.59e-06, "volume": 46061252620.0, "close_time": 1765979999999, "quote_volume": 393619.41381312, "trades": 19032, "taker_buy_base": 26756530632.0, "taker_buy_quote": 228771.90297896 }, { "timestamp": 1765980000000, "datetime": "2025-12-17T14:00:00", "open": 8.6e-06, "high": 8.89e-06, "low": 8.45e-06, "close": 8.89e-06, "volume": 204490190594.0, "close_time": 1765983599999, "quote_volume": 1772944.98617762, "trades": 82947, "taker_buy_base": 103097980325.0, "taker_buy_quote": 895433.10088756 }, { "timestamp": 1765983600000, "datetime": "2025-12-17T15:00:00", "open": 8.89e-06, "high": 9.13e-06, "low": 8.57e-06, "close": 8.59e-06, "volume": 391212610792.0, "close_time": 1765987199999, "quote_volume": 3471008.00760749, "trades": 166548, "taker_buy_base": 188732352540.0, "taker_buy_quote": 1673173.60411975 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 8.59e-06, "high": 8.68e-06, "low": 8.29e-06, "close": 8.4e-06, "volume": 240394374193.0, "close_time": 1765990799999, "quote_volume": 2025782.17894225, "trades": 124781, "taker_buy_base": 115724488096.0, "taker_buy_quote": 974719.028353 }, { "timestamp": 1765990800000, "datetime": "2025-12-17T17:00:00", "open": 8.4e-06, "high": 8.44e-06, "low": 8.17e-06, "close": 8.18e-06, "volume": 117315712108.0, "close_time": 1765994399999, "quote_volume": 972449.99112879, "trades": 62386, "taker_buy_base": 56043380600.0, "taker_buy_quote": 464750.31566826 }, { "timestamp": 1765994400000, "datetime": "2025-12-17T18:00:00", "open": 8.18e-06, "high": 8.27e-06, "low": 8.1e-06, "close": 8.1e-06, "volume": 101506757216.0, "close_time": 1765997999999, "quote_volume": 830490.30356142, "trades": 53124, "taker_buy_base": 48259541070.0, "taker_buy_quote": 395429.62208202 }, { "timestamp": 1765998000000, "datetime": "2025-12-17T19:00:00", "open": 8.11e-06, "high": 8.21e-06, "low": 8.04e-06, "close": 8.19e-06, "volume": 89237413791.0, "close_time": 1766001599999, "quote_volume": 724299.49728963, "trades": 45641, "taker_buy_base": 44562820553.0, "taker_buy_quote": 362003.74460913 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 8.2e-06, "high": 8.26e-06, "low": 8.13e-06, "close": 8.19e-06, "volume": 73537294167.0, "close_time": 1766005199999, "quote_volume": 603145.0190715, "trades": 29664, "taker_buy_base": 37475463018.0, "taker_buy_quote": 307441.52998762 }, { "timestamp": 1766005200000, "datetime": "2025-12-17T21:00:00", "open": 8.19e-06, "high": 8.22e-06, "low": 8.1e-06, "close": 8.14e-06, "volume": 32744548814.0, "close_time": 1766008799999, "quote_volume": 266970.33197126, "trades": 13239, "taker_buy_base": 16020559127.0, "taker_buy_quote": 130667.28415731 }, { "timestamp": 1766008800000, "datetime": "2025-12-17T22:00:00", "open": 8.13e-06, "high": 8.22e-06, "low": 8.1e-06, "close": 8.21e-06, "volume": 25744959557.0, "close_time": 1766012399999, "quote_volume": 210055.70235019, "trades": 13325, "taker_buy_base": 13500349030.0, "taker_buy_quote": 110139.936255 }, { "timestamp": 1766012400000, "datetime": "2025-12-17T23:00:00", "open": 8.2e-06, "high": 8.21e-06, "low": 8.12e-06, "close": 8.16e-06, "volume": 34545209336.0, "close_time": 1766015999999, "quote_volume": 281573.78490416, "trades": 8568, "taker_buy_base": 13954962685.0, "taker_buy_quote": 113750.7945979 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 8.16e-06, "high": 8.18e-06, "low": 8.09e-06, "close": 8.13e-06, "volume": 20350373586.0, "close_time": 1766019599999, "quote_volume": 165605.25835757, "trades": 11522, "taker_buy_base": 10633002333.0, "taker_buy_quote": 86545.98421506 }, { "timestamp": 1766019600000, "datetime": "2025-12-18T01:00:00", "open": 8.12e-06, "high": 8.12e-06, "low": 8.03e-06, "close": 8.08e-06, "volume": 55253780041.0, "close_time": 1766023199999, "quote_volume": 445521.83480124, "trades": 14435, "taker_buy_base": 18866181648.0, "taker_buy_quote": 152194.3518841 }, { "timestamp": 1766023200000, "datetime": "2025-12-18T02:00:00", "open": 8.07e-06, "high": 8.13e-06, "low": 8.04e-06, "close": 8.08e-06, "volume": 42697642324.0, "close_time": 1766026799999, "quote_volume": 345082.06713233, "trades": 21972, "taker_buy_base": 23790924735.0, "taker_buy_quote": 192290.65006916 }, { "timestamp": 1766026800000, "datetime": "2025-12-18T03:00:00", "open": 8.08e-06, "high": 8.08e-06, "low": 7.99e-06, "close": 8.02e-06, "volume": 33949092136.0, "close_time": 1766030399999, "quote_volume": 272541.11848184, "trades": 14212, "taker_buy_base": 13841273278.0, "taker_buy_quote": 111175.26264671 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 8.03e-06, "high": 8.08e-06, "low": 8.01e-06, "close": 8.06e-06, "volume": 43701356374.0, "close_time": 1766033999999, "quote_volume": 351273.75962017, "trades": 10970, "taker_buy_base": 24445645800.0, "taker_buy_quote": 196506.48675207 }, { "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": 51797767325.0, "close_time": 1766037599999, "quote_volume": 413206.70483285, "trades": 20162, "taker_buy_base": 21919952316.0, "taker_buy_quote": 174920.68461646 }, { "timestamp": 1766037600000, "datetime": "2025-12-18T06:00:00", "open": 7.94e-06, "high": 8e-06, "low": 7.91e-06, "close": 8e-06, "volume": 48882890601.0, "close_time": 1766041199999, "quote_volume": 389065.20633461, "trades": 12796, "taker_buy_base": 24639323920.0, "taker_buy_quote": 196099.7708821 }, { "timestamp": 1766041200000, "datetime": "2025-12-18T07:00:00", "open": 8e-06, "high": 8.03e-06, "low": 7.97e-06, "close": 8e-06, "volume": 46917768820.0, "close_time": 1766044799999, "quote_volume": 375091.49417359, "trades": 13190, "taker_buy_base": 23841528684.0, "taker_buy_quote": 190573.37358238 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 7.99e-06, "high": 8.07e-06, "low": 7.98e-06, "close": 8.05e-06, "volume": 37318057473.0, "close_time": 1766048399999, "quote_volume": 299836.66209647, "trades": 18930, "taker_buy_base": 22823369740.0, "taker_buy_quote": 183326.70323824 }, { "timestamp": 1766048400000, "datetime": "2025-12-18T09:00:00", "open": 8.05e-06, "high": 8.1e-06, "low": 8.01e-06, "close": 8.08e-06, "volume": 56899564670.0, "close_time": 1766051999999, "quote_volume": 458446.50576451, "trades": 15784, "taker_buy_base": 33122665407.0, "taker_buy_quote": 267047.1281143 }, { "timestamp": 1766052000000, "datetime": "2025-12-18T10:00:00", "open": 8.07e-06, "high": 8.12e-06, "low": 8.06e-06, "close": 8.1e-06, "volume": 24662454986.0, "close_time": 1766055599999, "quote_volume": 199617.18148122, "trades": 9442, "taker_buy_base": 14650226487.0, "taker_buy_quote": 118581.83739119 }, { "timestamp": 1766055600000, "datetime": "2025-12-18T11:00:00", "open": 8.1e-06, "high": 8.11e-06, "low": 8.06e-06, "close": 8.08e-06, "volume": 23860263051.0, "close_time": 1766059199999, "quote_volume": 192756.61645567, "trades": 8156, "taker_buy_base": 15193118929.0, "taker_buy_quote": 122764.14580621 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 8.09e-06, "high": 8.1e-06, "low": 8.02e-06, "close": 8.04e-06, "volume": 27164359556.0, "close_time": 1766062799999, "quote_volume": 218981.00096788, "trades": 12175, "taker_buy_base": 13919923638.0, "taker_buy_quote": 112258.54180858 }, { "timestamp": 1766062800000, "datetime": "2025-12-18T13:00:00", "open": 8.05e-06, "high": 8.36e-06, "low": 8.05e-06, "close": 8.34e-06, "volume": 218045185234.0, "close_time": 1766066399999, "quote_volume": 1790098.28148433, "trades": 70559, "taker_buy_base": 122514007426.0, "taker_buy_quote": 1006033.54471972 }, { "timestamp": 1766066400000, "datetime": "2025-12-18T14:00:00", "open": 8.34e-06, "high": 8.42e-06, "low": 8.17e-06, "close": 8.23e-06, "volume": 152626743304.0, "close_time": 1766069999999, "quote_volume": 1266645.13734927, "trades": 88159, "taker_buy_base": 72972074824.0, "taker_buy_quote": 606648.61081221 }, { "timestamp": 1766070000000, "datetime": "2025-12-18T15:00:00", "open": 8.23e-06, "high": 8.41e-06, "low": 8.16e-06, "close": 8.31e-06, "volume": 104498799571.0, "close_time": 1766073599999, "quote_volume": 867348.46573594, "trades": 53957, "taker_buy_base": 53659728151.0, "taker_buy_quote": 445291.12784465 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 8.31e-06, "high": 8.31e-06, "low": 8.18e-06, "close": 8.24e-06, "volume": 67937263043.0, "close_time": 1766077199999, "quote_volume": 559694.82293199, "trades": 25600, "taker_buy_base": 27644226662.0, "taker_buy_quote": 228030.14088633 }, { "timestamp": 1766077200000, "datetime": "2025-12-18T17:00:00", "open": 8.24e-06, "high": 8.24e-06, "low": 7.75e-06, "close": 7.9e-06, "volume": 370702665506.0, "close_time": 1766080799999, "quote_volume": 2931264.79372859, "trades": 119567, "taker_buy_base": 165709336046.0, "taker_buy_quote": 1308571.72568248 }, { "timestamp": 1766080800000, "datetime": "2025-12-18T18:00:00", "open": 7.9e-06, "high": 7.98e-06, "low": 7.75e-06, "close": 7.79e-06, "volume": 88462183980.0, "close_time": 1766084399999, "quote_volume": 696096.3754704, "trades": 34122, "taker_buy_base": 40360494720.0, "taker_buy_quote": 317958.45288129 }, { "timestamp": 1766084400000, "datetime": "2025-12-18T19:00:00", "open": 7.78e-06, "high": 7.8e-06, "low": 7.53e-06, "close": 7.55e-06, "volume": 174353438221.0, "close_time": 1766087999999, "quote_volume": 1339680.23693989, "trades": 66145, "taker_buy_base": 76927519937.0, "taker_buy_quote": 591404.73060111 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 7.56e-06, "high": 7.66e-06, "low": 7.55e-06, "close": 7.6e-06, "volume": 65459713795.0, "close_time": 1766091599999, "quote_volume": 498844.79868936, "trades": 44265, "taker_buy_base": 33738490466.0, "taker_buy_quote": 257116.45681757 }, { "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": 70882346282.0, "close_time": 1766095199999, "quote_volume": 545109.87351931, "trades": 28412, "taker_buy_base": 45048056851.0, "taker_buy_quote": 346349.27875041 }, { "timestamp": 1766095200000, "datetime": "2025-12-18T22:00:00", "open": 7.74e-06, "high": 7.76e-06, "low": 7.67e-06, "close": 7.68e-06, "volume": 25193226180.0, "close_time": 1766098799999, "quote_volume": 194475.88220874, "trades": 10374, "taker_buy_base": 10710530582.0, "taker_buy_quote": 82750.06943543 }, { "timestamp": 1766098800000, "datetime": "2025-12-18T23:00:00", "open": 7.68e-06, "high": 7.68e-06, "low": 7.58e-06, "close": 7.6e-06, "volume": 33970127669.0, "close_time": 1766102399999, "quote_volume": 258894.80866671, "trades": 8991, "taker_buy_base": 12971152526.0, "taker_buy_quote": 98836.02416743 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 7.6e-06, "high": 7.61e-06, "low": 7.51e-06, "close": 7.57e-06, "volume": 46081452241.0, "close_time": 1766105999999, "quote_volume": 348616.99580877, "trades": 15822, "taker_buy_base": 24169067774.0, "taker_buy_quote": 182818.35993586 }, { "timestamp": 1766106000000, "datetime": "2025-12-19T01:00:00", "open": 7.57e-06, "high": 7.58e-06, "low": 7.5e-06, "close": 7.55e-06, "volume": 49851315705.0, "close_time": 1766109599999, "quote_volume": 375210.67125376, "trades": 19876, "taker_buy_base": 23520985233.0, "taker_buy_quote": 177029.80113889 }, { "timestamp": 1766109600000, "datetime": "2025-12-19T02:00:00", "open": 7.54e-06, "high": 7.64e-06, "low": 7.52e-06, "close": 7.63e-06, "volume": 36463789321.0, "close_time": 1766113199999, "quote_volume": 276499.03813639, "trades": 16582, "taker_buy_base": 20885201541.0, "taker_buy_quote": 158423.89609931 }, { "timestamp": 1766113200000, "datetime": "2025-12-19T03:00:00", "open": 7.63e-06, "high": 7.95e-06, "low": 7.63e-06, "close": 7.88e-06, "volume": 160973632501.0, "close_time": 1766116799999, "quote_volume": 1260882.35820038, "trades": 68854, "taker_buy_base": 98976048204.0, "taker_buy_quote": 775097.60304074 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 7.89e-06, "high": 7.93e-06, "low": 7.84e-06, "close": 7.86e-06, "volume": 60725528987.0, "close_time": 1766120399999, "quote_volume": 478863.78220574, "trades": 21426, "taker_buy_base": 34584856509.0, "taker_buy_quote": 272898.54687522 }, { "timestamp": 1766120400000, "datetime": "2025-12-19T05:00:00", "open": 7.87e-06, "high": 7.87e-06, "low": 7.82e-06, "close": 7.84e-06, "volume": 39869656556.0, "close_time": 1766123999999, "quote_volume": 312645.70451519, "trades": 13178, "taker_buy_base": 18919617648.0, "taker_buy_quote": 148443.12362606 }, { "timestamp": 1766124000000, "datetime": "2025-12-19T06:00:00", "open": 7.84e-06, "high": 7.87e-06, "low": 7.8e-06, "close": 7.87e-06, "volume": 37794378832.0, "close_time": 1766127599999, "quote_volume": 296106.83648509, "trades": 12370, "taker_buy_base": 19283695795.0, "taker_buy_quote": 151231.26234499 }, { "timestamp": 1766127600000, "datetime": "2025-12-19T07:00:00", "open": 7.87e-06, "high": 8.04e-06, "low": 7.87e-06, "close": 7.97e-06, "volume": 68135534869.0, "close_time": 1766131199999, "quote_volume": 541831.21544605, "trades": 29931, "taker_buy_base": 41520020970.0, "taker_buy_quote": 330111.85399323 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 7.97e-06, "high": 8.03e-06, "low": 7.97e-06, "close": 8.02e-06, "volume": 27851931379.0, "close_time": 1766134799999, "quote_volume": 222764.2198378, "trades": 16904, "taker_buy_base": 14878931091.0, "taker_buy_quote": 119042.44293999 }, { "timestamp": 1766134800000, "datetime": "2025-12-19T09:00:00", "open": 8.02e-06, "high": 8.02e-06, "low": 7.97e-06, "close": 7.99e-06, "volume": 14019760042.0, "close_time": 1766138399999, "quote_volume": 112063.70191863, "trades": 7637, "taker_buy_base": 6930363571.0, "taker_buy_quote": 55414.60066973 }, { "timestamp": 1766138400000, "datetime": "2025-12-19T10:00:00", "open": 8e-06, "high": 8.02e-06, "low": 7.97e-06, "close": 7.99e-06, "volume": 21114819480.0, "close_time": 1766141999999, "quote_volume": 168670.79908118, "trades": 8899, "taker_buy_base": 11207176386.0, "taker_buy_quote": 89566.60060769 }, { "timestamp": 1766142000000, "datetime": "2025-12-19T11:00:00", "open": 7.99e-06, "high": 8.04e-06, "low": 7.96e-06, "close": 7.99e-06, "volume": 40201785597.0, "close_time": 1766145599999, "quote_volume": 321833.90162579, "trades": 10968, "taker_buy_base": 13290594498.0, "taker_buy_quote": 106448.52065553 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 8e-06, "high": 8.05e-06, "low": 7.96e-06, "close": 8.03e-06, "volume": 26558009544.0, "close_time": 1766149199999, "quote_volume": 212855.10978616, "trades": 13542, "taker_buy_base": 13537458665.0, "taker_buy_quote": 108559.319497 }, { "timestamp": 1766149200000, "datetime": "2025-12-19T13:00:00", "open": 8.03e-06, "high": 8.08e-06, "low": 8.02e-06, "close": 8.04e-06, "volume": 24949523088.0, "close_time": 1766152799999, "quote_volume": 200828.75650537, "trades": 8479, "taker_buy_base": 9873334397.0, "taker_buy_quote": 79503.03120082 }, { "timestamp": 1766152800000, "datetime": "2025-12-19T14:00:00", "open": 8.05e-06, "high": 8.21e-06, "low": 8.03e-06, "close": 8.14e-06, "volume": 92140190114.0, "close_time": 1766156399999, "quote_volume": 747155.75610123, "trades": 48640, "taker_buy_base": 47494380723.0, "taker_buy_quote": 385281.30326784 }, { "timestamp": 1766156400000, "datetime": "2025-12-19T15:00:00", "open": 8.14e-06, "high": 8.33e-06, "low": 8.08e-06, "close": 8.11e-06, "volume": 156954880005.0, "close_time": 1766159999999, "quote_volume": 1286529.10978099, "trades": 71409, "taker_buy_base": 69350359175.0, "taker_buy_quote": 569457.4942296 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 8.1e-06, "high": 8.27e-06, "low": 8.1e-06, "close": 8.16e-06, "volume": 60906334713.0, "close_time": 1766163599999, "quote_volume": 499573.08877162, "trades": 41621, "taker_buy_base": 31377733034.0, "taker_buy_quote": 257285.3532598 }, { "timestamp": 1766163600000, "datetime": "2025-12-19T17:00:00", "open": 8.16e-06, "high": 8.23e-06, "low": 8.01e-06, "close": 8.02e-06, "volume": 93223995619.0, "close_time": 1766167199999, "quote_volume": 754572.14773236, "trades": 38710, "taker_buy_base": 41131860093.0, "taker_buy_quote": 333194.71280811 }, { "timestamp": 1766167200000, "datetime": "2025-12-19T18:00:00", "open": 8.02e-06, "high": 8.14e-06, "low": 8.01e-06, "close": 8.12e-06, "volume": 33741594667.0, "close_time": 1766170799999, "quote_volume": 272096.29996293, "trades": 20026, "taker_buy_base": 21423535025.0, "taker_buy_quote": 172880.01502615 }, { "timestamp": 1766170800000, "datetime": "2025-12-19T19:00:00", "open": 8.12e-06, "high": 8.33e-06, "low": 8.12e-06, "close": 8.29e-06, "volume": 47964468695.0, "close_time": 1766174399999, "quote_volume": 395242.21609043, "trades": 27212, "taker_buy_base": 28108882081.0, "taker_buy_quote": 231669.67653436 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 8.29e-06, "high": 8.33e-06, "low": 8.24e-06, "close": 8.3e-06, "volume": 46444566053.0, "close_time": 1766177999999, "quote_volume": 384900.36179702, "trades": 25454, "taker_buy_base": 24773465557.0, "taker_buy_quote": 205429.84921208 }, { "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": 17635382210.0, "close_time": 1766181599999, "quote_volume": 146023.82328628, "trades": 12450, "taker_buy_base": 11063883840.0, "taker_buy_quote": 91637.78070472 }, { "timestamp": 1766181600000, "datetime": "2025-12-19T22:00:00", "open": 8.26e-06, "high": 8.29e-06, "low": 8.21e-06, "close": 8.25e-06, "volume": 24382222396.0, "close_time": 1766185199999, "quote_volume": 201142.7900086, "trades": 10128, "taker_buy_base": 11324605345.0, "taker_buy_quote": 93448.6366631 }, { "timestamp": 1766185200000, "datetime": "2025-12-19T23:00:00", "open": 8.25e-06, "high": 8.26e-06, "low": 8.22e-06, "close": 8.23e-06, "volume": 9168506477.0, "close_time": 1766188799999, "quote_volume": 75526.73294632, "trades": 4457, "taker_buy_base": 4548101794.0, "taker_buy_quote": 37480.26819897 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 8.24e-06, "high": 8.27e-06, "low": 8.21e-06, "close": 8.27e-06, "volume": 20364008341.0, "close_time": 1766192399999, "quote_volume": 167836.14371849, "trades": 9038, "taker_buy_base": 13308450991.0, "taker_buy_quote": 109697.12537858 }, { "timestamp": 1766192400000, "datetime": "2025-12-20T01:00:00", "open": 8.27e-06, "high": 8.28e-06, "low": 8.25e-06, "close": 8.25e-06, "volume": 6686545256.0, "close_time": 1766195999999, "quote_volume": 55263.09374767, "trades": 3751, "taker_buy_base": 2666886402.0, "taker_buy_quote": 22046.88456079 }, { "timestamp": 1766196000000, "datetime": "2025-12-20T02:00:00", "open": 8.25e-06, "high": 8.27e-06, "low": 8.23e-06, "close": 8.24e-06, "volume": 11365773904.0, "close_time": 1766199599999, "quote_volume": 93712.79237003, "trades": 4710, "taker_buy_base": 4451680298.0, "taker_buy_quote": 36727.90552996 }, { "timestamp": 1766199600000, "datetime": "2025-12-20T03:00:00", "open": 8.24e-06, "high": 8.28e-06, "low": 8.21e-06, "close": 8.24e-06, "volume": 11330571519.0, "close_time": 1766203199999, "quote_volume": 93430.99261618, "trades": 4192, "taker_buy_base": 5918494410.0, "taker_buy_quote": 48801.08530916 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 8.24e-06, "high": 8.26e-06, "low": 8.19e-06, "close": 8.22e-06, "volume": 26866278134.0, "close_time": 1766206799999, "quote_volume": 220869.26893831, "trades": 6475, "taker_buy_base": 12262700006.0, "taker_buy_quote": 100868.27849232 }, { "timestamp": 1766206800000, "datetime": "2025-12-20T05:00:00", "open": 8.22e-06, "high": 8.26e-06, "low": 8.22e-06, "close": 8.22e-06, "volume": 11581119076.0, "close_time": 1766210399999, "quote_volume": 95430.48571132, "trades": 5959, "taker_buy_base": 7173337258.0, "taker_buy_quote": 59114.78008681 }, { "timestamp": 1766210400000, "datetime": "2025-12-20T06:00:00", "open": 8.22e-06, "high": 8.28e-06, "low": 8.22e-06, "close": 8.28e-06, "volume": 26380543006.0, "close_time": 1766213999999, "quote_volume": 217738.47771246, "trades": 4467, "taker_buy_base": 19250680443.0, "taker_buy_quote": 158914.24419951 }, { "timestamp": 1766214000000, "datetime": "2025-12-20T07:00:00", "open": 8.28e-06, "high": 8.33e-06, "low": 8.25e-06, "close": 8.3e-06, "volume": 33999810541.0, "close_time": 1766217599999, "quote_volume": 282036.31020155, "trades": 8911, "taker_buy_base": 14059136297.0, "taker_buy_quote": 116572.1035772 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 8.31e-06, "high": 8.43e-06, "low": 8.31e-06, "close": 8.36e-06, "volume": 38249037849.0, "close_time": 1766221199999, "quote_volume": 320575.47966335, "trades": 14229, "taker_buy_base": 23236307797.0, "taker_buy_quote": 194659.97812503 }, { "timestamp": 1766221200000, "datetime": "2025-12-20T09:00:00", "open": 8.36e-06, "high": 8.38e-06, "low": 8.29e-06, "close": 8.3e-06, "volume": 18502653917.0, "close_time": 1766224799999, "quote_volume": 154299.0056095, "trades": 7144, "taker_buy_base": 5973829264.0, "taker_buy_quote": 49852.29932498 }, { "timestamp": 1766224800000, "datetime": "2025-12-20T10:00:00", "open": 8.3e-06, "high": 8.33e-06, "low": 8.25e-06, "close": 8.28e-06, "volume": 17920250907.0, "close_time": 1766228399999, "quote_volume": 148421.24724891, "trades": 4716, "taker_buy_base": 10351158684.0, "taker_buy_quote": 85785.89643288 }, { "timestamp": 1766228400000, "datetime": "2025-12-20T11:00:00", "open": 8.28e-06, "high": 8.35e-06, "low": 8.27e-06, "close": 8.35e-06, "volume": 9439453874.0, "close_time": 1766231999999, "quote_volume": 78501.25540837, "trades": 4463, "taker_buy_base": 6261049182.0, "taker_buy_quote": 52063.78855954 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 8.36e-06, "high": 8.36e-06, "low": 8.28e-06, "close": 8.29e-06, "volume": 15929233339.0, "close_time": 1766235599999, "quote_volume": 132452.38654575, "trades": 5244, "taker_buy_base": 8370191510.0, "taker_buy_quote": 69591.23734924 }, { "timestamp": 1766235600000, "datetime": "2025-12-20T13:00:00", "open": 8.3e-06, "high": 8.31e-06, "low": 8.23e-06, "close": 8.28e-06, "volume": 18754598662.0, "close_time": 1766239199999, "quote_volume": 154924.42983919, "trades": 7963, "taker_buy_base": 6984647716.0, "taker_buy_quote": 57744.82900424 }, { "timestamp": 1766239200000, "datetime": "2025-12-20T14:00:00", "open": 8.28e-06, "high": 8.3e-06, "low": 8.23e-06, "close": 8.3e-06, "volume": 9846905331.0, "close_time": 1766242799999, "quote_volume": 81459.46748685, "trades": 5466, "taker_buy_base": 5123997516.0, "taker_buy_quote": 42391.43103471 }, { "timestamp": 1766242800000, "datetime": "2025-12-20T15:00:00", "open": 8.3e-06, "high": 8.31e-06, "low": 8.24e-06, "close": 8.27e-06, "volume": 15281407677.0, "close_time": 1766246399999, "quote_volume": 126383.29282061, "trades": 5241, "taker_buy_base": 4429780613.0, "taker_buy_quote": 36662.28139623 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 8.27e-06, "high": 8.28e-06, "low": 8.23e-06, "close": 8.27e-06, "volume": 9563813093.0, "close_time": 1766249999999, "quote_volume": 78958.25387839, "trades": 3882, "taker_buy_base": 3421143500.0, "taker_buy_quote": 28253.57680811 }, { "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": 10069810754.0, "close_time": 1766253599999, "quote_volume": 83287.35295557, "trades": 5465, "taker_buy_base": 5496166575.0, "taker_buy_quote": 45478.31871232 }, { "timestamp": 1766253600000, "datetime": "2025-12-20T18:00:00", "open": 8.26e-06, "high": 8.3e-06, "low": 8.25e-06, "close": 8.29e-06, "volume": 10480236377.0, "close_time": 1766257199999, "quote_volume": 86723.28177756, "trades": 3726, "taker_buy_base": 7331417902.0, "taker_buy_quote": 60687.27602648 }, { "timestamp": 1766257200000, "datetime": "2025-12-20T19:00:00", "open": 8.29e-06, "high": 8.3e-06, "low": 8.27e-06, "close": 8.27e-06, "volume": 8697208583.0, "close_time": 1766260799999, "quote_volume": 72026.08802628, "trades": 3275, "taker_buy_base": 3367189541.0, "taker_buy_quote": 27900.91614214 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 8.27e-06, "high": 8.3e-06, "low": 8.26e-06, "close": 8.28e-06, "volume": 11254281806.0, "close_time": 1766264399999, "quote_volume": 93155.06811582, "trades": 3018, "taker_buy_base": 7630607481.0, "taker_buy_quote": 63168.36518584 }, { "timestamp": 1766264400000, "datetime": "2025-12-20T21:00:00", "open": 8.28e-06, "high": 8.32e-06, "low": 8.27e-06, "close": 8.29e-06, "volume": 17267013600.0, "close_time": 1766267999999, "quote_volume": 143289.02800924, "trades": 6184, "taker_buy_base": 11814802476.0, "taker_buy_quote": 98089.26679583 }, { "timestamp": 1766268000000, "datetime": "2025-12-20T22:00:00", "open": 8.29e-06, "high": 8.3e-06, "low": 8.25e-06, "close": 8.3e-06, "volume": 7803403067.0, "close_time": 1766271599999, "quote_volume": 64585.17586551, "trades": 2758, "taker_buy_base": 3298904593.0, "taker_buy_quote": 27316.54582791 }, { "timestamp": 1766271600000, "datetime": "2025-12-20T23:00:00", "open": 8.29e-06, "high": 8.3e-06, "low": 8.26e-06, "close": 8.27e-06, "volume": 6917172815.0, "close_time": 1766275199999, "quote_volume": 57258.16817109, "trades": 3171, "taker_buy_base": 3107353377.0, "taker_buy_quote": 25726.54318121 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 8.27e-06, "high": 8.28e-06, "low": 8.25e-06, "close": 8.26e-06, "volume": 7194042830.0, "close_time": 1766278799999, "quote_volume": 59431.21015202, "trades": 3525, "taker_buy_base": 3147406937.0, "taker_buy_quote": 25997.92194777 }, { "timestamp": 1766278800000, "datetime": "2025-12-21T01:00:00", "open": 8.25e-06, "high": 8.26e-06, "low": 8.16e-06, "close": 8.17e-06, "volume": 25795718717.0, "close_time": 1766282399999, "quote_volume": 211201.40414108, "trades": 5973, "taker_buy_base": 7250521152.0, "taker_buy_quote": 59383.78652497 }, { "timestamp": 1766282400000, "datetime": "2025-12-21T02:00:00", "open": 8.17e-06, "high": 8.19e-06, "low": 8.11e-06, "close": 8.13e-06, "volume": 15587453323.0, "close_time": 1766285999999, "quote_volume": 126908.94000091, "trades": 8473, "taker_buy_base": 5595847173.0, "taker_buy_quote": 45612.66361046 }, { "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": 11445644122.0, "close_time": 1766289599999, "quote_volume": 93456.85667058, "trades": 7396, "taker_buy_base": 5029557249.0, "taker_buy_quote": 41097.88280562 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 8.18e-06, "high": 8.21e-06, "low": 8.17e-06, "close": 8.19e-06, "volume": 12587603832.0, "close_time": 1766293199999, "quote_volume": 103065.33993222, "trades": 3253, "taker_buy_base": 7596914935.0, "taker_buy_quote": 62217.88825328 }, { "timestamp": 1766293200000, "datetime": "2025-12-21T05:00:00", "open": 8.18e-06, "high": 8.24e-06, "low": 8.18e-06, "close": 8.21e-06, "volume": 24182656146.0, "close_time": 1766296799999, "quote_volume": 198666.00335087, "trades": 5904, "taker_buy_base": 12954728854.0, "taker_buy_quote": 106458.1767791 }, { "timestamp": 1766296800000, "datetime": "2025-12-21T06:00:00", "open": 8.2e-06, "high": 8.24e-06, "low": 8.19e-06, "close": 8.23e-06, "volume": 33542147241.0, "close_time": 1766300399999, "quote_volume": 275651.40379544, "trades": 6778, "taker_buy_base": 16548785172.0, "taker_buy_quote": 136063.21641437 }, { "timestamp": 1766300400000, "datetime": "2025-12-21T07:00:00", "open": 8.23e-06, "high": 8.23e-06, "low": 8.19e-06, "close": 8.2e-06, "volume": 6330657333.0, "close_time": 1766303999999, "quote_volume": 51954.75240724, "trades": 4570, "taker_buy_base": 2411372352.0, "taker_buy_quote": 19797.1117416 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 8.2e-06, "high": 8.25e-06, "low": 8.17e-06, "close": 8.22e-06, "volume": 20964912766.0, "close_time": 1766307599999, "quote_volume": 172271.26612968, "trades": 11169, "taker_buy_base": 11119872029.0, "taker_buy_quote": 91373.31848131 }, { "timestamp": 1766307600000, "datetime": "2025-12-21T09:00:00", "open": 8.22e-06, "high": 8.26e-06, "low": 8.19e-06, "close": 8.22e-06, "volume": 40916561921.0, "close_time": 1766311199999, "quote_volume": 336644.42575489, "trades": 16676, "taker_buy_base": 26543680633.0, "taker_buy_quote": 218515.83062818 }, { "timestamp": 1766311200000, "datetime": "2025-12-21T10:00:00", "open": 8.23e-06, "high": 8.24e-06, "low": 8.13e-06, "close": 8.15e-06, "volume": 20457568208.0, "close_time": 1766314799999, "quote_volume": 167483.70699749, "trades": 11273, "taker_buy_base": 8361931734.0, "taker_buy_quote": 68517.8192698 }, { "timestamp": 1766314800000, "datetime": "2025-12-21T11:00:00", "open": 8.15e-06, "high": 8.16e-06, "low": 8.12e-06, "close": 8.14e-06, "volume": 14230040682.0, "close_time": 1766318399999, "quote_volume": 115790.04492967, "trades": 5759, "taker_buy_base": 6175338695.0, "taker_buy_quote": 50268.64013027 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 8.14e-06, "high": 8.17e-06, "low": 8.07e-06, "close": 8.09e-06, "volume": 23342437136.0, "close_time": 1766321999999, "quote_volume": 189493.46788887, "trades": 11107, "taker_buy_base": 13666304929.0, "taker_buy_quote": 110982.83693088 }, { "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": 83576456613.0, "close_time": 1766325599999, "quote_volume": 666542.11545697, "trades": 46965, "taker_buy_base": 28542692797.0, "taker_buy_quote": 227656.57791668 }, { "timestamp": 1766325600000, "datetime": "2025-12-21T14:00:00", "open": 7.89e-06, "high": 7.96e-06, "low": 7.88e-06, "close": 7.96e-06, "volume": 38346298461.0, "close_time": 1766329199999, "quote_volume": 303971.32009563, "trades": 19066, "taker_buy_base": 21057526185.0, "taker_buy_quote": 166950.41103921 }, { "timestamp": 1766329200000, "datetime": "2025-12-21T15:00:00", "open": 7.95e-06, "high": 7.98e-06, "low": 7.91e-06, "close": 7.95e-06, "volume": 46200498184.0, "close_time": 1766332799999, "quote_volume": 367328.10407043, "trades": 12327, "taker_buy_base": 32538224284.0, "taker_buy_quote": 258743.34705595 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 7.95e-06, "high": 8e-06, "low": 7.93e-06, "close": 7.99e-06, "volume": 15480008404.0, "close_time": 1766336399999, "quote_volume": 123386.62210312, "trades": 9208, "taker_buy_base": 7753108702.0, "taker_buy_quote": 61829.24191852 }, { "timestamp": 1766336400000, "datetime": "2025-12-21T17:00:00", "open": 7.99e-06, "high": 8.05e-06, "low": 7.97e-06, "close": 7.98e-06, "volume": 27067132079.0, "close_time": 1766339999999, "quote_volume": 216732.82036898, "trades": 8585, "taker_buy_base": 12274124585.0, "taker_buy_quote": 98342.923014 }, { "timestamp": 1766340000000, "datetime": "2025-12-21T18:00:00", "open": 7.98e-06, "high": 7.99e-06, "low": 7.91e-06, "close": 7.99e-06, "volume": 24452053628.0, "close_time": 1766343599999, "quote_volume": 194422.44353304, "trades": 8757, "taker_buy_base": 14481460367.0, "taker_buy_quote": 115263.69230189 }, { "timestamp": 1766343600000, "datetime": "2025-12-21T19:00:00", "open": 7.99e-06, "high": 8.04e-06, "low": 7.96e-06, "close": 8.03e-06, "volume": 27737693729.0, "close_time": 1766347199999, "quote_volume": 221870.63685761, "trades": 7984, "taker_buy_base": 12507093980.0, "taker_buy_quote": 100118.13026882 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 8.02e-06, "high": 8.03e-06, "low": 7.97e-06, "close": 7.98e-06, "volume": 9738204258.0, "close_time": 1766350799999, "quote_volume": 77901.50326473, "trades": 4438, "taker_buy_base": 3334933642.0, "taker_buy_quote": 26672.65471904 }, { "timestamp": 1766350800000, "datetime": "2025-12-21T21:00:00", "open": 7.98e-06, "high": 8e-06, "low": 7.94e-06, "close": 7.95e-06, "volume": 19452325107.0, "close_time": 1766354399999, "quote_volume": 155111.26393392, "trades": 6970, "taker_buy_base": 7298599197.0, "taker_buy_quote": 58214.26398189 }, { "timestamp": 1766354400000, "datetime": "2025-12-21T22:00:00", "open": 7.95e-06, "high": 8.07e-06, "low": 7.94e-06, "close": 8.07e-06, "volume": 41172918001.0, "close_time": 1766357999999, "quote_volume": 329600.62862576, "trades": 7791, "taker_buy_base": 24918417657.0, "taker_buy_quote": 199625.10789678 }, { "timestamp": 1766358000000, "datetime": "2025-12-21T23:00:00", "open": 8.07e-06, "high": 8.16e-06, "low": 8.05e-06, "close": 8.07e-06, "volume": 32390462810.0, "close_time": 1766361599999, "quote_volume": 262330.70154718, "trades": 10620, "taker_buy_base": 17210332821.0, "taker_buy_quote": 139434.06144339 }, { "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": 140933743823.0, "close_time": 1766365199999, "quote_volume": 1160506.0999752, "trades": 57949, "taker_buy_base": 78592152911.0, "taker_buy_quote": 647007.83305195 }, { "timestamp": 1766365200000, "datetime": "2025-12-22T01:00:00", "open": 8.15e-06, "high": 8.27e-06, "low": 8.14e-06, "close": 8.17e-06, "volume": 45772279991.0, "close_time": 1766368799999, "quote_volume": 374811.80998339, "trades": 24048, "taker_buy_base": 26280237957.0, "taker_buy_quote": 215239.99110348 }, { "timestamp": 1766368800000, "datetime": "2025-12-22T02:00:00", "open": 8.17e-06, "high": 8.17e-06, "low": 8.02e-06, "close": 8.11e-06, "volume": 66158678541.0, "close_time": 1766372399999, "quote_volume": 534269.32223909, "trades": 29467, "taker_buy_base": 27997958065.0, "taker_buy_quote": 226102.53172689 }, { "timestamp": 1766372400000, "datetime": "2025-12-22T03:00:00", "open": 8.11e-06, "high": 8.23e-06, "low": 8.08e-06, "close": 8.16e-06, "volume": 29713145743.0, "close_time": 1766375999999, "quote_volume": 242452.45786711, "trades": 19044, "taker_buy_base": 15931440151.0, "taker_buy_quote": 130109.27799057 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 8.17e-06, "high": 8.22e-06, "low": 8.16e-06, "close": 8.21e-06, "volume": 16698538039.0, "close_time": 1766379599999, "quote_volume": 136794.01207797, "trades": 11796, "taker_buy_base": 10111437729.0, "taker_buy_quote": 82860.1591108 }, { "timestamp": 1766379600000, "datetime": "2025-12-22T05:00:00", "open": 8.21e-06, "high": 8.22e-06, "low": 8.14e-06, "close": 8.15e-06, "volume": 21157279166.0, "close_time": 1766383199999, "quote_volume": 173006.06662776, "trades": 13274, "taker_buy_base": 9002027944.0, "taker_buy_quote": 73672.01940017 }, { "timestamp": 1766383200000, "datetime": "2025-12-22T06:00:00", "open": 8.15e-06, "high": 8.19e-06, "low": 8.13e-06, "close": 8.15e-06, "volume": 9340751940.0, "close_time": 1766386799999, "quote_volume": 76162.16178602, "trades": 8243, "taker_buy_base": 5200499785.0, "taker_buy_quote": 42404.9001397 }, { "timestamp": 1766386800000, "datetime": "2025-12-22T07:00:00", "open": 8.15e-06, "high": 8.22e-06, "low": 8.15e-06, "close": 8.19e-06, "volume": 15314763355.0, "close_time": 1766390399999, "quote_volume": 125486.51888889, "trades": 9529, "taker_buy_base": 7092264820.0, "taker_buy_quote": 58121.71780721 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 8.2e-06, "high": 8.3e-06, "low": 8.18e-06, "close": 8.18e-06, "volume": 42469665927.0, "close_time": 1766393999999, "quote_volume": 350037.55992011, "trades": 24365, "taker_buy_base": 25188239392.0, "taker_buy_quote": 207726.77283824 }, { "timestamp": 1766394000000, "datetime": "2025-12-22T09:00:00", "open": 8.18e-06, "high": 8.2e-06, "low": 8.14e-06, "close": 8.17e-06, "volume": 10746738814.0, "close_time": 1766397599999, "quote_volume": 87802.56956899, "trades": 7035, "taker_buy_base": 5577712923.0, "taker_buy_quote": 45588.53019915 }, { "timestamp": 1766397600000, "datetime": "2025-12-22T10:00:00", "open": 8.18e-06, "high": 8.22e-06, "low": 8.15e-06, "close": 8.19e-06, "volume": 9863162001.0, "close_time": 1766401199999, "quote_volume": 80761.37300295, "trades": 8540, "taker_buy_base": 4372325796.0, "taker_buy_quote": 35801.04235245 }, { "timestamp": 1766401200000, "datetime": "2025-12-22T11:00:00", "open": 8.2e-06, "high": 8.23e-06, "low": 8.15e-06, "close": 8.2e-06, "volume": 20349795430.0, "close_time": 1766404799999, "quote_volume": 166882.8092677, "trades": 10772, "taker_buy_base": 12774027229.0, "taker_buy_quote": 104782.87548737 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 8.2e-06, "high": 8.25e-06, "low": 8.15e-06, "close": 8.21e-06, "volume": 48186943656.0, "close_time": 1766408399999, "quote_volume": 394510.36982917, "trades": 18656, "taker_buy_base": 20776626276.0, "taker_buy_quote": 170167.14989934 }, { "timestamp": 1766408400000, "datetime": "2025-12-22T13:00:00", "open": 8.2e-06, "high": 8.22e-06, "low": 8.12e-06, "close": 8.17e-06, "volume": 20395960618.0, "close_time": 1766411999999, "quote_volume": 166500.95281349, "trades": 12071, "taker_buy_base": 7479238552.0, "taker_buy_quote": 61039.0490666 }, { "timestamp": 1766412000000, "datetime": "2025-12-22T14:00:00", "open": 8.17e-06, "high": 8.26e-06, "low": 8.12e-06, "close": 8.23e-06, "volume": 102653538660.0, "close_time": 1766415599999, "quote_volume": 842028.82119795, "trades": 38492, "taker_buy_base": 64748254003.0, "taker_buy_quote": 531688.9406389 }, { "timestamp": 1766415600000, "datetime": "2025-12-22T15:00:00", "open": 8.23e-06, "high": 8.32e-06, "low": 8.15e-06, "close": 8.25e-06, "volume": 79135583540.0, "close_time": 1766419199999, "quote_volume": 651465.17630491, "trades": 46740, "taker_buy_base": 41726083509.0, "taker_buy_quote": 344051.848707 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 8.26e-06, "high": 8.31e-06, "low": 8.21e-06, "close": 8.22e-06, "volume": 32448164487.0, "close_time": 1766422799999, "quote_volume": 268022.44315503, "trades": 23298, "taker_buy_base": 17536565655.0, "taker_buy_quote": 144936.36074877 }, { "timestamp": 1766422800000, "datetime": "2025-12-22T17:00:00", "open": 8.23e-06, "high": 8.26e-06, "low": 8.18e-06, "close": 8.22e-06, "volume": 25048703409.0, "close_time": 1766426399999, "quote_volume": 205766.21938775, "trades": 15535, "taker_buy_base": 12348506306.0, "taker_buy_quote": 101494.88022297 }, { "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": 31439527991.0, "close_time": 1766429999999, "quote_volume": 258728.6528697, "trades": 13043, "taker_buy_base": 13411325434.0, "taker_buy_quote": 110476.49433493 }, { "timestamp": 1766430000000, "datetime": "2025-12-22T19:00:00", "open": 8.21e-06, "high": 8.22e-06, "low": 8.02e-06, "close": 8.04e-06, "volume": 55520196082.0, "close_time": 1766433599999, "quote_volume": 449924.21768123, "trades": 25656, "taker_buy_base": 23456418295.0, "taker_buy_quote": 190076.99628622 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 8.03e-06, "high": 8.1e-06, "low": 8.01e-06, "close": 8.04e-06, "volume": 76787073708.0, "close_time": 1766437199999, "quote_volume": 619189.94378613, "trades": 27376, "taker_buy_base": 47225571293.0, "taker_buy_quote": 380927.00868169 }, { "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": 17881930758.0, "close_time": 1766440799999, "quote_volume": 144567.69093489, "trades": 6249, "taker_buy_base": 7686822654.0, "taker_buy_quote": 62121.55640745 }, { "timestamp": 1766440800000, "datetime": "2025-12-22T22:00:00", "open": 8.08e-06, "high": 8.16e-06, "low": 8.05e-06, "close": 8.15e-06, "volume": 20092861911.0, "close_time": 1766444399999, "quote_volume": 162815.69212198, "trades": 7398, "taker_buy_base": 12178541236.0, "taker_buy_quote": 98712.31243498 }, { "timestamp": 1766444400000, "datetime": "2025-12-22T23:00:00", "open": 8.15e-06, "high": 8.15e-06, "low": 8.11e-06, "close": 8.14e-06, "volume": 27181253123.0, "close_time": 1766447999999, "quote_volume": 220875.63272987, "trades": 5239, "taker_buy_base": 7612652316.0, "taker_buy_quote": 61965.90019967 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 8.14e-06, "high": 8.19e-06, "low": 8.12e-06, "close": 8.17e-06, "volume": 20052717561.0, "close_time": 1766451599999, "quote_volume": 163650.85591253, "trades": 9724, "taker_buy_base": 12046203773.0, "taker_buy_quote": 98319.19211459 }, { "timestamp": 1766451600000, "datetime": "2025-12-23T01:00:00", "open": 8.16e-06, "high": 8.17e-06, "low": 8.09e-06, "close": 8.12e-06, "volume": 12727431561.0, "close_time": 1766455199999, "quote_volume": 103519.98094642, "trades": 7439, "taker_buy_base": 7320371314.0, "taker_buy_quote": 59573.83352412 }, { "timestamp": 1766455200000, "datetime": "2025-12-23T02:00:00", "open": 8.11e-06, "high": 8.16e-06, "low": 8.06e-06, "close": 8.06e-06, "volume": 19146618974.0, "close_time": 1766458799999, "quote_volume": 155101.42313399, "trades": 11865, "taker_buy_base": 9897329786.0, "taker_buy_quote": 80211.2919783 }, { "timestamp": 1766458800000, "datetime": "2025-12-23T03:00:00", "open": 8.06e-06, "high": 8.07e-06, "low": 8.01e-06, "close": 8.06e-06, "volume": 19717384254.0, "close_time": 1766462399999, "quote_volume": 158507.29556764, "trades": 12382, "taker_buy_base": 7705803434.0, "taker_buy_quote": 61989.31063564 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 8.05e-06, "high": 8.08e-06, "low": 8.02e-06, "close": 8.02e-06, "volume": 14318668283.0, "close_time": 1766465999999, "quote_volume": 115281.78894607, "trades": 4905, "taker_buy_base": 5090213955.0, "taker_buy_quote": 40985.08659002 }, { "timestamp": 1766466000000, "datetime": "2025-12-23T05:00:00", "open": 8.03e-06, "high": 8.05e-06, "low": 7.96e-06, "close": 8.02e-06, "volume": 33824879079.0, "close_time": 1766469599999, "quote_volume": 270540.4722884, "trades": 13461, "taker_buy_base": 15863943287.0, "taker_buy_quote": 126919.07812521 }, { "timestamp": 1766469600000, "datetime": "2025-12-23T06:00:00", "open": 8.01e-06, "high": 8.04e-06, "low": 7.94e-06, "close": 7.98e-06, "volume": 47919189185.0, "close_time": 1766473199999, "quote_volume": 382769.8649995, "trades": 18783, "taker_buy_base": 26555189755.0, "taker_buy_quote": 212199.41896712 }, { "timestamp": 1766473200000, "datetime": "2025-12-23T07:00:00", "open": 7.99e-06, "high": 8.01e-06, "low": 7.96e-06, "close": 7.99e-06, "volume": 17606236298.0, "close_time": 1766476799999, "quote_volume": 140586.6851298, "trades": 7808, "taker_buy_base": 11167542369.0, "taker_buy_quote": 89206.54595587 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 7.98e-06, "high": 8.04e-06, "low": 7.97e-06, "close": 7.97e-06, "volume": 30054183689.0, "close_time": 1766480399999, "quote_volume": 240385.29159962, "trades": 6190, "taker_buy_base": 9778210833.0, "taker_buy_quote": 78228.52783927 }, { "timestamp": 1766480400000, "datetime": "2025-12-23T09:00:00", "open": 7.98e-06, "high": 8.01e-06, "low": 7.96e-06, "close": 8e-06, "volume": 18825587630.0, "close_time": 1766483999999, "quote_volume": 150400.49373971, "trades": 7542, "taker_buy_base": 11766413910.0, "taker_buy_quote": 94010.75549217 }, { "timestamp": 1766484000000, "datetime": "2025-12-23T10:00:00", "open": 8e-06, "high": 8.04e-06, "low": 7.99e-06, "close": 8.02e-06, "volume": 11842914843.0, "close_time": 1766487599999, "quote_volume": 94872.79793144, "trades": 6446, "taker_buy_base": 5996428777.0, "taker_buy_quote": 48052.92461399 }, { "timestamp": 1766487600000, "datetime": "2025-12-23T11:00:00", "open": 8.01e-06, "high": 8.08e-06, "low": 8.01e-06, "close": 8.07e-06, "volume": 10445122258.0, "close_time": 1766491199999, "quote_volume": 84143.74543961, "trades": 5332, "taker_buy_base": 4762469475.0, "taker_buy_quote": 38363.14043159 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 8.06e-06, "high": 8.06e-06, "low": 7.98e-06, "close": 7.99e-06, "volume": 17008023363.0, "close_time": 1766494799999, "quote_volume": 136325.78373675, "trades": 8969, "taker_buy_base": 4733621776.0, "taker_buy_quote": 37968.29437008 }, { "timestamp": 1766494800000, "datetime": "2025-12-23T13:00:00", "open": 7.99e-06, "high": 8.05e-06, "low": 7.94e-06, "close": 7.97e-06, "volume": 44014327698.0, "close_time": 1766498399999, "quote_volume": 351174.90036985, "trades": 19246, "taker_buy_base": 21058396676.0, "taker_buy_quote": 168083.01445051 }, { "timestamp": 1766498400000, "datetime": "2025-12-23T14:00:00", "open": 7.97e-06, "high": 8.01e-06, "low": 7.83e-06, "close": 7.89e-06, "volume": 80165720620.0, "close_time": 1766501999999, "quote_volume": 636010.89283467, "trades": 45353, "taker_buy_base": 42841550289.0, "taker_buy_quote": 340072.54507912 }, { "timestamp": 1766502000000, "datetime": "2025-12-23T15:00:00", "open": 7.88e-06, "high": 7.98e-06, "low": 7.85e-06, "close": 7.94e-06, "volume": 66115405332.0, "close_time": 1766505599999, "quote_volume": 524154.46467739, "trades": 30366, "taker_buy_base": 40104307771.0, "taker_buy_quote": 318199.91613746 }, { "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": 54824484641.0, "close_time": 1766509199999, "quote_volume": 439023.04128194, "trades": 24200, "taker_buy_base": 29075033864.0, "taker_buy_quote": 232960.75586062 }, { "timestamp": 1766509200000, "datetime": "2025-12-23T17:00:00", "open": 8.02e-06, "high": 8.06e-06, "low": 7.91e-06, "close": 7.91e-06, "volume": 41804280343.0, "close_time": 1766512799999, "quote_volume": 334669.36783865, "trades": 17415, "taker_buy_base": 19361245717.0, "taker_buy_quote": 155303.11370229 }, { "timestamp": 1766512800000, "datetime": "2025-12-23T18:00:00", "open": 7.91e-06, "high": 8.08e-06, "low": 7.91e-06, "close": 8.05e-06, "volume": 52657566424.0, "close_time": 1766516399999, "quote_volume": 421063.56615564, "trades": 20490, "taker_buy_base": 32809295032.0, "taker_buy_quote": 262094.12007617 }, { "timestamp": 1766516400000, "datetime": "2025-12-23T19:00:00", "open": 8.05e-06, "high": 8.07e-06, "low": 7.99e-06, "close": 8.02e-06, "volume": 14233917485.0, "close_time": 1766519999999, "quote_volume": 114186.28240699, "trades": 8672, "taker_buy_base": 6143627607.0, "taker_buy_quote": 49302.68825001 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 8.02e-06, "high": 8.12e-06, "low": 8e-06, "close": 8.04e-06, "volume": 24830807190.0, "close_time": 1766523599999, "quote_volume": 199947.73709981, "trades": 17130, "taker_buy_base": 14290062300.0, "taker_buy_quote": 115108.77663704 }, { "timestamp": 1766523600000, "datetime": "2025-12-23T21:00:00", "open": 8.04e-06, "high": 8.05e-06, "low": 8e-06, "close": 8e-06, "volume": 10476494697.0, "close_time": 1766527199999, "quote_volume": 84044.37680358, "trades": 5995, "taker_buy_base": 4669235707.0, "taker_buy_quote": 37472.65816637 }, { "timestamp": 1766527200000, "datetime": "2025-12-23T22:00:00", "open": 8e-06, "high": 8.02e-06, "low": 7.94e-06, "close": 7.96e-06, "volume": 21471807900.0, "close_time": 1766530799999, "quote_volume": 171417.14544264, "trades": 9048, "taker_buy_base": 9617436520.0, "taker_buy_quote": 76783.93971498 }, { "timestamp": 1766530800000, "datetime": "2025-12-23T23:00:00", "open": 7.96e-06, "high": 7.99e-06, "low": 7.94e-06, "close": 7.98e-06, "volume": 15237437273.0, "close_time": 1766534399999, "quote_volume": 121352.28468482, "trades": 6193, "taker_buy_base": 7326073621.0, "taker_buy_quote": 58369.82184154 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 7.99e-06, "high": 8.01e-06, "low": 7.96e-06, "close": 7.98e-06, "volume": 16107794776.0, "close_time": 1766537999999, "quote_volume": 128534.14964221, "trades": 8606, "taker_buy_base": 9041198133.0, "taker_buy_quote": 72153.99996408 }, { "timestamp": 1766538000000, "datetime": "2025-12-24T01:00:00", "open": 7.99e-06, "high": 8.01e-06, "low": 7.9e-06, "close": 7.9e-06, "volume": 12993789823.0, "close_time": 1766541599999, "quote_volume": 103280.17437848, "trades": 7782, "taker_buy_base": 5976992386.0, "taker_buy_quote": 47508.35024541 }, { "timestamp": 1766541600000, "datetime": "2025-12-24T02:00:00", "open": 7.91e-06, "high": 7.91e-06, "low": 7.79e-06, "close": 7.82e-06, "volume": 26757840443.0, "close_time": 1766545199999, "quote_volume": 209830.42403344, "trades": 11215, "taker_buy_base": 10679046786.0, "taker_buy_quote": 83788.18567428 }, { "timestamp": 1766545200000, "datetime": "2025-12-24T03:00:00", "open": 7.81e-06, "high": 7.86e-06, "low": 7.76e-06, "close": 7.84e-06, "volume": 23643483259.0, "close_time": 1766548799999, "quote_volume": 184535.02017361, "trades": 10508, "taker_buy_base": 13981467494.0, "taker_buy_quote": 109136.15183346 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 7.84e-06, "high": 7.86e-06, "low": 7.77e-06, "close": 7.77e-06, "volume": 30621461525.0, "close_time": 1766552399999, "quote_volume": 239596.35041491, "trades": 9257, "taker_buy_base": 15273702074.0, "taker_buy_quote": 119505.59200929 }, { "timestamp": 1766552400000, "datetime": "2025-12-24T05:00:00", "open": 7.78e-06, "high": 7.81e-06, "low": 7.73e-06, "close": 7.76e-06, "volume": 35093411815.0, "close_time": 1766555999999, "quote_volume": 272694.97051636, "trades": 10297, "taker_buy_base": 21932554268.0, "taker_buy_quote": 170458.16105271 }, { "timestamp": 1766556000000, "datetime": "2025-12-24T06:00:00", "open": 7.76e-06, "high": 7.79e-06, "low": 7.73e-06, "close": 7.76e-06, "volume": 19881773622.0, "close_time": 1766559599999, "quote_volume": 154324.52784639, "trades": 6921, "taker_buy_base": 13333734286.0, "taker_buy_quote": 103506.40399749 }, { "timestamp": 1766559600000, "datetime": "2025-12-24T07:00:00", "open": 7.76e-06, "high": 7.79e-06, "low": 7.74e-06, "close": 7.75e-06, "volume": 28451551814.0, "close_time": 1766563199999, "quote_volume": 220956.97145446, "trades": 8447, "taker_buy_base": 17368662754.0, "taker_buy_quote": 134895.29654 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 7.74e-06, "high": 7.78e-06, "low": 7.73e-06, "close": 7.75e-06, "volume": 29326983171.0, "close_time": 1766566799999, "quote_volume": 227351.47292711, "trades": 8097, "taker_buy_base": 14874845524.0, "taker_buy_quote": 115381.73188503 }, { "timestamp": 1766566800000, "datetime": "2025-12-24T09:00:00", "open": 7.76e-06, "high": 7.8e-06, "low": 7.76e-06, "close": 7.79e-06, "volume": 22636048176.0, "close_time": 1766570399999, "quote_volume": 176137.04226938, "trades": 7982, "taker_buy_base": 12966956800.0, "taker_buy_quote": 100915.62080972 }, { "timestamp": 1766570400000, "datetime": "2025-12-24T10:00:00", "open": 7.78e-06, "high": 7.86e-06, "low": 7.78e-06, "close": 7.82e-06, "volume": 36865648570.0, "close_time": 1766573999999, "quote_volume": 288626.43551372, "trades": 7707, "taker_buy_base": 18195781405.0, "taker_buy_quote": 142483.36652234 }, { "timestamp": 1766574000000, "datetime": "2025-12-24T11:00:00", "open": 7.82e-06, "high": 7.85e-06, "low": 7.81e-06, "close": 7.83e-06, "volume": 16741104292.0, "close_time": 1766577599999, "quote_volume": 131067.76280069, "trades": 4736, "taker_buy_base": 9617555729.0, "taker_buy_quote": 75311.2915883 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 7.82e-06, "high": 7.88e-06, "low": 7.81e-06, "close": 7.85e-06, "volume": 22316833776.0, "close_time": 1766581199999, "quote_volume": 175253.68551538, "trades": 5694, "taker_buy_base": 12131444553.0, "taker_buy_quote": 95260.32257345 }, { "timestamp": 1766581200000, "datetime": "2025-12-24T13:00:00", "open": 7.86e-06, "high": 7.86e-06, "low": 7.79e-06, "close": 7.79e-06, "volume": 14413708552.0, "close_time": 1766584799999, "quote_volume": 112630.22432716, "trades": 5861, "taker_buy_base": 5334044924.0, "taker_buy_quote": 41678.24373788 }, { "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": 52297611032.0, "close_time": 1766588399999, "quote_volume": 405456.02041836, "trades": 31205, "taker_buy_base": 23176276708.0, "taker_buy_quote": 179911.27745488 }, { "timestamp": 1766588400000, "datetime": "2025-12-24T15:00:00", "open": 7.8e-06, "high": 7.93e-06, "low": 7.8e-06, "close": 7.92e-06, "volume": 45411052157.0, "close_time": 1766591999999, "quote_volume": 357293.78302823, "trades": 26337, "taker_buy_base": 25852359307.0, "taker_buy_quote": 203403.6765733 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 7.91e-06, "high": 7.94e-06, "low": 7.82e-06, "close": 7.89e-06, "volume": 86471984392.0, "close_time": 1766595599999, "quote_volume": 680797.32464406, "trades": 21221, "taker_buy_base": 40461135683.0, "taker_buy_quote": 318576.53969169 }, { "timestamp": 1766595600000, "datetime": "2025-12-24T17:00:00", "open": 7.89e-06, "high": 7.9e-06, "low": 7.82e-06, "close": 7.83e-06, "volume": 19282397377.0, "close_time": 1766599199999, "quote_volume": 151722.5416231, "trades": 10802, "taker_buy_base": 10176456896.0, "taker_buy_quote": 80104.57199801 }, { "timestamp": 1766599200000, "datetime": "2025-12-24T18:00:00", "open": 7.83e-06, "high": 7.84e-06, "low": 7.79e-06, "close": 7.83e-06, "volume": 17728688164.0, "close_time": 1766602799999, "quote_volume": 138630.31507098, "trades": 5236, "taker_buy_base": 6308714025.0, "taker_buy_quote": 49357.4007176 }, { "timestamp": 1766602800000, "datetime": "2025-12-24T19:00:00", "open": 7.83e-06, "high": 7.84e-06, "low": 7.78e-06, "close": 7.84e-06, "volume": 15880379078.0, "close_time": 1766606399999, "quote_volume": 123936.68101742, "trades": 5011, "taker_buy_base": 7779532007.0, "taker_buy_quote": 60682.16558877 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 7.84e-06, "high": 7.88e-06, "low": 7.83e-06, "close": 7.84e-06, "volume": 10137820012.0, "close_time": 1766609999999, "quote_volume": 79643.22156593, "trades": 2874, "taker_buy_base": 5469837965.0, "taker_buy_quote": 42977.9064411 }, { "timestamp": 1766610000000, "datetime": "2025-12-24T21:00:00", "open": 7.84e-06, "high": 7.89e-06, "low": 7.82e-06, "close": 7.87e-06, "volume": 31480594405.0, "close_time": 1766613599999, "quote_volume": 247379.03840711, "trades": 5351, "taker_buy_base": 21882699324.0, "taker_buy_quote": 172005.55330018 }, { "timestamp": 1766613600000, "datetime": "2025-12-24T22:00:00", "open": 7.88e-06, "high": 7.93e-06, "low": 7.86e-06, "close": 7.91e-06, "volume": 65434683916.0, "close_time": 1766617199999, "quote_volume": 516242.67390621, "trades": 7574, "taker_buy_base": 32434327641.0, "taker_buy_quote": 255970.35407744 }, { "timestamp": 1766617200000, "datetime": "2025-12-24T23:00:00", "open": 7.9e-06, "high": 7.9e-06, "low": 7.84e-06, "close": 7.87e-06, "volume": 47511828879.0, "close_time": 1766620799999, "quote_volume": 373802.55899303, "trades": 4760, "taker_buy_base": 26797618478.0, "taker_buy_quote": 210872.49797121 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 7.87e-06, "high": 7.88e-06, "low": 7.81e-06, "close": 7.82e-06, "volume": 27262828722.0, "close_time": 1766624399999, "quote_volume": 213831.95114164, "trades": 4923, "taker_buy_base": 16900435265.0, "taker_buy_quote": 132569.70405249 }, { "timestamp": 1766624400000, "datetime": "2025-12-25T01:00:00", "open": 7.82e-06, "high": 7.89e-06, "low": 7.82e-06, "close": 7.88e-06, "volume": 12037422413.0, "close_time": 1766627999999, "quote_volume": 94529.53055399, "trades": 2940, "taker_buy_base": 7825652624.0, "taker_buy_quote": 61500.00199169 }, { "timestamp": 1766628000000, "datetime": "2025-12-25T02:00:00", "open": 7.88e-06, "high": 7.93e-06, "low": 7.85e-06, "close": 7.93e-06, "volume": 9796891560.0, "close_time": 1766631599999, "quote_volume": 77362.28248034, "trades": 4223, "taker_buy_base": 5143836785.0, "taker_buy_quote": 40629.09219779 }, { "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": 31124171323.0, "close_time": 1766635199999, "quote_volume": 247226.62618091, "trades": 10603, "taker_buy_base": 14212915172.0, "taker_buy_quote": 112919.74351237 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 7.96e-06, "high": 7.98e-06, "low": 7.94e-06, "close": 7.97e-06, "volume": 16632497436.0, "close_time": 1766638799999, "quote_volume": 132232.86356187, "trades": 5083, "taker_buy_base": 7982909827.0, "taker_buy_quote": 63482.92348356 }, { "timestamp": 1766638800000, "datetime": "2025-12-25T05:00:00", "open": 7.97e-06, "high": 7.98e-06, "low": 7.92e-06, "close": 7.93e-06, "volume": 14680891670.0, "close_time": 1766642399999, "quote_volume": 116597.45851258, "trades": 4501, "taker_buy_base": 4607170207.0, "taker_buy_quote": 36580.50649872 }, { "timestamp": 1766642400000, "datetime": "2025-12-25T06:00:00", "open": 7.92e-06, "high": 7.96e-06, "low": 7.91e-06, "close": 7.95e-06, "volume": 6764286280.0, "close_time": 1766645999999, "quote_volume": 53710.13186638, "trades": 1891, "taker_buy_base": 4422936999.0, "taker_buy_quote": 35130.46095163 }, { "timestamp": 1766646000000, "datetime": "2025-12-25T07:00:00", "open": 7.95e-06, "high": 7.95e-06, "low": 7.91e-06, "close": 7.95e-06, "volume": 12283304893.0, "close_time": 1766649599999, "quote_volume": 97449.58302912, "trades": 1717, "taker_buy_base": 4489458696.0, "taker_buy_quote": 35619.83302091 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 7.94e-06, "high": 8e-06, "low": 7.89e-06, "close": 7.92e-06, "volume": 22629813434.0, "close_time": 1766653199999, "quote_volume": 179654.33310575, "trades": 4307, "taker_buy_base": 11982132889.0, "taker_buy_quote": 95162.17032878 }, { "timestamp": 1766653200000, "datetime": "2025-12-25T09:00:00", "open": 7.93e-06, "high": 7.93e-06, "low": 7.88e-06, "close": 7.9e-06, "volume": 15623361257.0, "close_time": 1766656799999, "quote_volume": 123553.02838959, "trades": 744, "taker_buy_base": 9098528091.0, "taker_buy_quote": 71966.9464176 }, { "timestamp": 1766656800000, "datetime": "2025-12-25T10:00:00", "open": 7.9e-06, "high": 7.9e-06, "low": 7.8e-06, "close": 7.82e-06, "volume": 24273145582.0, "close_time": 1766660399999, "quote_volume": 190256.04028072, "trades": 4141, "taker_buy_base": 10948652124.0, "taker_buy_quote": 85819.34260704 }, { "timestamp": 1766660400000, "datetime": "2025-12-25T11:00:00", "open": 7.81e-06, "high": 7.84e-06, "low": 7.8e-06, "close": 7.81e-06, "volume": 27203908986.0, "close_time": 1766663999999, "quote_volume": 212751.11826824, "trades": 6086, "taker_buy_base": 17194136786.0, "taker_buy_quote": 134487.00356157 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 7.81e-06, "high": 7.86e-06, "low": 7.8e-06, "close": 7.86e-06, "volume": 15994811356.0, "close_time": 1766667599999, "quote_volume": 125150.25094382, "trades": 6386, "taker_buy_base": 9819069468.0, "taker_buy_quote": 76848.54287459 }, { "timestamp": 1766667600000, "datetime": "2025-12-25T13:00:00", "open": 7.86e-06, "high": 7.9e-06, "low": 7.85e-06, "close": 7.88e-06, "volume": 18912805685.0, "close_time": 1766671199999, "quote_volume": 148961.39842132, "trades": 7669, "taker_buy_base": 9114055293.0, "taker_buy_quote": 71799.68823991 }, { "timestamp": 1766671200000, "datetime": "2025-12-25T14:00:00", "open": 7.87e-06, "high": 7.88e-06, "low": 7.81e-06, "close": 7.83e-06, "volume": 15837695021.0, "close_time": 1766674799999, "quote_volume": 124173.877672, "trades": 5699, "taker_buy_base": 8776667656.0, "taker_buy_quote": 68812.32397494 }, { "timestamp": 1766674800000, "datetime": "2025-12-25T15:00:00", "open": 7.84e-06, "high": 7.99e-06, "low": 7.82e-06, "close": 7.93e-06, "volume": 56815462888.0, "close_time": 1766678399999, "quote_volume": 449339.41768678, "trades": 21593, "taker_buy_base": 31538407719.0, "taker_buy_quote": 249349.9288934 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 7.94e-06, "high": 8e-06, "low": 7.87e-06, "close": 7.89e-06, "volume": 36240490472.0, "close_time": 1766681999999, "quote_volume": 287800.13095073, "trades": 10856, "taker_buy_base": 14534603753.0, "taker_buy_quote": 115570.00534684 }, { "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": 19046785197.0, "close_time": 1766685599999, "quote_volume": 150404.78554456, "trades": 6643, "taker_buy_base": 8609945364.0, "taker_buy_quote": 67972.24236897 }, { "timestamp": 1766685600000, "datetime": "2025-12-25T18:00:00", "open": 7.9e-06, "high": 7.96e-06, "low": 7.9e-06, "close": 7.94e-06, "volume": 23538342684.0, "close_time": 1766689199999, "quote_volume": 186636.29362339, "trades": 6763, "taker_buy_base": 14669627898.0, "taker_buy_quote": 116330.29371896 }, { "timestamp": 1766689200000, "datetime": "2025-12-25T19:00:00", "open": 7.93e-06, "high": 7.95e-06, "low": 7.9e-06, "close": 7.92e-06, "volume": 10034230296.0, "close_time": 1766692799999, "quote_volume": 79426.68565131, "trades": 3163, "taker_buy_base": 4242878775.0, "taker_buy_quote": 33593.56690527 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 7.92e-06, "high": 7.94e-06, "low": 7.88e-06, "close": 7.9e-06, "volume": 18714214953.0, "close_time": 1766696399999, "quote_volume": 147881.41980675, "trades": 5999, "taker_buy_base": 7539310136.0, "taker_buy_quote": 59599.92467335 }, { "timestamp": 1766696400000, "datetime": "2025-12-25T21:00:00", "open": 7.9e-06, "high": 7.92e-06, "low": 7.89e-06, "close": 7.9e-06, "volume": 7348832312.0, "close_time": 1766699999999, "quote_volume": 58078.9752453, "trades": 3022, "taker_buy_base": 4254456612.0, "taker_buy_quote": 33629.05597139 }, { "timestamp": 1766700000000, "datetime": "2025-12-25T22:00:00", "open": 7.91e-06, "high": 7.91e-06, "low": 7.7e-06, "close": 7.74e-06, "volume": 68595481865.0, "close_time": 1766703599999, "quote_volume": 534203.33976471, "trades": 18052, "taker_buy_base": 28076508175.0, "taker_buy_quote": 218691.33214137 }, { "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": 81523292658.0, "close_time": 1766707199999, "quote_volume": 627919.67727158, "trades": 29626, "taker_buy_base": 37555184781.0, "taker_buy_quote": 289407.07733928 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 7.67e-06, "high": 7.7e-06, "low": 7.63e-06, "close": 7.67e-06, "volume": 36701252622.0, "close_time": 1766710799999, "quote_volume": 281340.89897475, "trades": 20652, "taker_buy_base": 18018810072.0, "taker_buy_quote": 138141.86996346 }, { "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": 25904327228.0, "close_time": 1766714399999, "quote_volume": 199686.58437401, "trades": 11434, "taker_buy_base": 16732065702.0, "taker_buy_quote": 128958.79313134 }, { "timestamp": 1766714400000, "datetime": "2025-12-26T02:00:00", "open": 7.74e-06, "high": 8.13e-06, "low": 7.73e-06, "close": 8.02e-06, "volume": 157588795850.0, "close_time": 1766717999999, "quote_volume": 1263702.75058626, "trades": 61547, "taker_buy_base": 87453748835.0, "taker_buy_quote": 700730.45203505 }, { "timestamp": 1766718000000, "datetime": "2025-12-26T03:00:00", "open": 8.03e-06, "high": 8.06e-06, "low": 7.94e-06, "close": 7.95e-06, "volume": 35497301145.0, "close_time": 1766721599999, "quote_volume": 283479.00356964, "trades": 17196, "taker_buy_base": 17629021662.0, "taker_buy_quote": 140819.12991797 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 7.95e-06, "high": 7.98e-06, "low": 7.89e-06, "close": 7.96e-06, "volume": 27038786911.0, "close_time": 1766725199999, "quote_volume": 214691.17242161, "trades": 9890, "taker_buy_base": 13899017457.0, "taker_buy_quote": 110422.50239523 }, { "timestamp": 1766725200000, "datetime": "2025-12-26T05:00:00", "open": 7.95e-06, "high": 7.97e-06, "low": 7.92e-06, "close": 7.96e-06, "volume": 15735695650.0, "close_time": 1766728799999, "quote_volume": 124945.60431018, "trades": 6298, "taker_buy_base": 6875842971.0, "taker_buy_quote": 54591.17221977 }, { "timestamp": 1766728800000, "datetime": "2025-12-26T06:00:00", "open": 7.97e-06, "high": 8.03e-06, "low": 7.95e-06, "close": 7.96e-06, "volume": 23262026567.0, "close_time": 1766732399999, "quote_volume": 185749.18800241, "trades": 9152, "taker_buy_base": 11494595372.0, "taker_buy_quote": 91836.17362302 }, { "timestamp": 1766732400000, "datetime": "2025-12-26T07:00:00", "open": 7.96e-06, "high": 8.01e-06, "low": 7.89e-06, "close": 7.9e-06, "volume": 39062715527.0, "close_time": 1766735999999, "quote_volume": 310747.4844024, "trades": 14954, "taker_buy_base": 18284509215.0, "taker_buy_quote": 145675.00615909 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 7.9e-06, "high": 7.95e-06, "low": 7.9e-06, "close": 7.95e-06, "volume": 14239659726.0, "close_time": 1766739599999, "quote_volume": 112857.30301293, "trades": 9933, "taker_buy_base": 7863633931.0, "taker_buy_quote": 62335.53155753 }, { "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": 38193186334.0, "close_time": 1766743199999, "quote_volume": 304770.47219379, "trades": 6035, "taker_buy_base": 22574242996.0, "taker_buy_quote": 180239.96200811 }, { "timestamp": 1766743200000, "datetime": "2025-12-26T10:00:00", "open": 8.01e-06, "high": 8.01e-06, "low": 7.98e-06, "close": 7.99e-06, "volume": 17577792769.0, "close_time": 1766746799999, "quote_volume": 140561.20101805, "trades": 3986, "taker_buy_base": 3856081379.0, "taker_buy_quote": 30844.86667675 }, { "timestamp": 1766746800000, "datetime": "2025-12-26T11:00:00", "open": 7.98e-06, "high": 8e-06, "low": 7.95e-06, "close": 7.96e-06, "volume": 13934705682.0, "close_time": 1766750399999, "quote_volume": 111144.42494592, "trades": 7075, "taker_buy_base": 6561464949.0, "taker_buy_quote": 52326.91378939 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 7.97e-06, "high": 8.05e-06, "low": 7.96e-06, "close": 8.02e-06, "volume": 15356811144.0, "close_time": 1766753999999, "quote_volume": 122991.99925711, "trades": 6991, "taker_buy_base": 7899087414.0, "taker_buy_quote": 63253.66421372 }, { "timestamp": 1766754000000, "datetime": "2025-12-26T13:00:00", "open": 8.03e-06, "high": 8.05e-06, "low": 7.99e-06, "close": 8.01e-06, "volume": 16479970882.0, "close_time": 1766757599999, "quote_volume": 132138.77445258, "trades": 8679, "taker_buy_base": 7926602781.0, "taker_buy_quote": 63592.59841577 }, { "timestamp": 1766757600000, "datetime": "2025-12-26T14:00:00", "open": 8.02e-06, "high": 8.02e-06, "low": 7.84e-06, "close": 7.87e-06, "volume": 57598642060.0, "close_time": 1766761199999, "quote_volume": 456606.87481999, "trades": 34291, "taker_buy_base": 27114255748.0, "taker_buy_quote": 214987.10608831 }, { "timestamp": 1766761200000, "datetime": "2025-12-26T15:00:00", "open": 7.86e-06, "high": 7.89e-06, "low": 7.78e-06, "close": 7.85e-06, "volume": 63554083565.0, "close_time": 1766764799999, "quote_volume": 497549.31094337, "trades": 47486, "taker_buy_base": 31257601527.0, "taker_buy_quote": 244834.59333291 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 7.86e-06, "high": 7.88e-06, "low": 7.77e-06, "close": 7.77e-06, "volume": 17617551483.0, "close_time": 1766768399999, "quote_volume": 138141.74131949, "trades": 13872, "taker_buy_base": 8590581087.0, "taker_buy_quote": 67430.90294084 }, { "timestamp": 1766768400000, "datetime": "2025-12-26T17:00:00", "open": 7.78e-06, "high": 7.87e-06, "low": 7.77e-06, "close": 7.84e-06, "volume": 25085394190.0, "close_time": 1766771999999, "quote_volume": 196382.44962862, "trades": 11684, "taker_buy_base": 12900004199.0, "taker_buy_quote": 101037.99736559 }, { "timestamp": 1766772000000, "datetime": "2025-12-26T18:00:00", "open": 7.84e-06, "high": 7.88e-06, "low": 7.82e-06, "close": 7.87e-06, "volume": 9490904506.0, "close_time": 1766775599999, "quote_volume": 74562.5332261, "trades": 7069, "taker_buy_base": 4966659788.0, "taker_buy_quote": 39019.91465621 }, { "timestamp": 1766775600000, "datetime": "2025-12-26T19:00:00", "open": 7.87e-06, "high": 7.91e-06, "low": 7.85e-06, "close": 7.88e-06, "volume": 17791774049.0, "close_time": 1766779199999, "quote_volume": 140157.78515879, "trades": 5883, "taker_buy_base": 8448728831.0, "taker_buy_quote": 66575.66731499 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 7.88e-06, "high": 7.94e-06, "low": 7.87e-06, "close": 7.9e-06, "volume": 12625897785.0, "close_time": 1766782799999, "quote_volume": 99726.71265484, "trades": 7699, "taker_buy_base": 5183259812.0, "taker_buy_quote": 40938.28966472 }, { "timestamp": 1766782800000, "datetime": "2025-12-26T21:00:00", "open": 7.9e-06, "high": 7.91e-06, "low": 7.85e-06, "close": 7.85e-06, "volume": 9512523202.0, "close_time": 1766786399999, "quote_volume": 74956.43644577, "trades": 3466, "taker_buy_base": 2437824237.0, "taker_buy_quote": 19222.976156 }, { "timestamp": 1766786400000, "datetime": "2025-12-26T22:00:00", "open": 7.86e-06, "high": 7.9e-06, "low": 7.85e-06, "close": 7.9e-06, "volume": 12276600547.0, "close_time": 1766789999999, "quote_volume": 96597.99245022, "trades": 2500, "taker_buy_base": 5615599683.0, "taker_buy_quote": 44195.66290581 }, { "timestamp": 1766790000000, "datetime": "2025-12-26T23:00:00", "open": 7.89e-06, "high": 7.9e-06, "low": 7.86e-06, "close": 7.88e-06, "volume": 10607414773.0, "close_time": 1766793599999, "quote_volume": 83505.88472187, "trades": 2560, "taker_buy_base": 5407180042.0, "taker_buy_quote": 42556.44188408 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 7.87e-06, "high": 7.89e-06, "low": 7.86e-06, "close": 7.88e-06, "volume": 7492188278.0, "close_time": 1766797199999, "quote_volume": 59002.05757522, "trades": 3847, "taker_buy_base": 3993105998.0, "taker_buy_quote": 31447.96861515 }, { "timestamp": 1766797200000, "datetime": "2025-12-27T01:00:00", "open": 7.89e-06, "high": 7.9e-06, "low": 7.85e-06, "close": 7.9e-06, "volume": 4774360272.0, "close_time": 1766800799999, "quote_volume": 37580.31192233, "trades": 2668, "taker_buy_base": 2790609230.0, "taker_buy_quote": 21973.01200238 }, { "timestamp": 1766800800000, "datetime": "2025-12-27T02:00:00", "open": 7.89e-06, "high": 7.92e-06, "low": 7.88e-06, "close": 7.9e-06, "volume": 5422459509.0, "close_time": 1766804399999, "quote_volume": 42818.08868404, "trades": 1798, "taker_buy_base": 3042403223.0, "taker_buy_quote": 24026.47774046 }, { "timestamp": 1766804400000, "datetime": "2025-12-27T03:00:00", "open": 7.9e-06, "high": 8e-06, "low": 7.9e-06, "close": 7.98e-06, "volume": 22471637824.0, "close_time": 1766807999999, "quote_volume": 178955.85298496, "trades": 7718, "taker_buy_base": 13722483465.0, "taker_buy_quote": 109276.40601626 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 7.98e-06, "high": 7.98e-06, "low": 7.92e-06, "close": 7.93e-06, "volume": 12482297219.0, "close_time": 1766811599999, "quote_volume": 99176.56286688, "trades": 2249, "taker_buy_base": 2453858436.0, "taker_buy_quote": 19505.16847097 }, { "timestamp": 1766811600000, "datetime": "2025-12-27T05:00:00", "open": 7.92e-06, "high": 7.94e-06, "low": 7.89e-06, "close": 7.91e-06, "volume": 8217171961.0, "close_time": 1766815199999, "quote_volume": 64990.04934088, "trades": 2593, "taker_buy_base": 3254832160.0, "taker_buy_quote": 25745.78757134 }, { "timestamp": 1766815200000, "datetime": "2025-12-27T06:00:00", "open": 7.9e-06, "high": 7.91e-06, "low": 7.87e-06, "close": 7.89e-06, "volume": 7505613912.0, "close_time": 1766818799999, "quote_volume": 59200.30967004, "trades": 1601, "taker_buy_base": 2734559196.0, "taker_buy_quote": 21576.08845475 }, { "timestamp": 1766818800000, "datetime": "2025-12-27T07:00:00", "open": 7.89e-06, "high": 7.91e-06, "low": 7.88e-06, "close": 7.89e-06, "volume": 9074617193.0, "close_time": 1766822399999, "quote_volume": 71603.82881843, "trades": 2820, "taker_buy_base": 3844872933.0, "taker_buy_quote": 30348.74467491 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 7.89e-06, "high": 7.9e-06, "low": 7.86e-06, "close": 7.86e-06, "volume": 8441985340.0, "close_time": 1766825999999, "quote_volume": 66596.55911316, "trades": 2163, "taker_buy_base": 5074683545.0, "taker_buy_quote": 40034.90457625 }, { "timestamp": 1766826000000, "datetime": "2025-12-27T09:00:00", "open": 7.87e-06, "high": 7.88e-06, "low": 7.86e-06, "close": 7.86e-06, "volume": 13593332820.0, "close_time": 1766829599999, "quote_volume": 106967.83545936, "trades": 2487, "taker_buy_base": 5808010760.0, "taker_buy_quote": 45711.41945407 }, { "timestamp": 1766829600000, "datetime": "2025-12-27T10:00:00", "open": 7.86e-06, "high": 7.88e-06, "low": 7.82e-06, "close": 7.87e-06, "volume": 10730806803.0, "close_time": 1766833199999, "quote_volume": 84214.61624635, "trades": 4760, "taker_buy_base": 3119025422.0, "taker_buy_quote": 24485.81444883 }, { "timestamp": 1766833200000, "datetime": "2025-12-27T11:00:00", "open": 7.87e-06, "high": 7.94e-06, "low": 7.87e-06, "close": 7.93e-06, "volume": 37006098233.0, "close_time": 1766836799999, "quote_volume": 292678.75761749, "trades": 6532, "taker_buy_base": 16610703040.0, "taker_buy_quote": 131437.54426502 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 7.93e-06, "high": 7.94e-06, "low": 7.89e-06, "close": 7.92e-06, "volume": 26732650662.0, "close_time": 1766840399999, "quote_volume": 211592.98573902, "trades": 4586, "taker_buy_base": 15652827761.0, "taker_buy_quote": 123925.04784748 }, { "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": 33264013391.0, "close_time": 1766843999999, "quote_volume": 262905.80442152, "trades": 4418, "taker_buy_base": 12900500070.0, "taker_buy_quote": 101972.826486 }, { "timestamp": 1766844000000, "datetime": "2025-12-27T14:00:00", "open": 7.9e-06, "high": 7.93e-06, "low": 7.89e-06, "close": 7.92e-06, "volume": 20990611363.0, "close_time": 1766847599999, "quote_volume": 166079.09099266, "trades": 3820, "taker_buy_base": 11869831935.0, "taker_buy_quote": 93897.05994045 }, { "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": 6742325012.0, "close_time": 1766851199999, "quote_volume": 53329.79201316, "trades": 3882, "taker_buy_base": 3123961684.0, "taker_buy_quote": 24722.20139304 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 7.91e-06, "high": 7.97e-06, "low": 7.91e-06, "close": 7.94e-06, "volume": 18350546190.0, "close_time": 1766854799999, "quote_volume": 145791.62132749, "trades": 6410, "taker_buy_base": 9673836178.0, "taker_buy_quote": 76870.22417781 }, { "timestamp": 1766854800000, "datetime": "2025-12-27T17:00:00", "open": 7.94e-06, "high": 7.95e-06, "low": 7.9e-06, "close": 7.94e-06, "volume": 17819036777.0, "close_time": 1766858399999, "quote_volume": 141249.54420274, "trades": 4893, "taker_buy_base": 11589593126.0, "taker_buy_quote": 91877.79718362 }, { "timestamp": 1766858400000, "datetime": "2025-12-27T18:00:00", "open": 7.93e-06, "high": 7.94e-06, "low": 7.88e-06, "close": 7.91e-06, "volume": 10875197751.0, "close_time": 1766861999999, "quote_volume": 86001.09919186, "trades": 3233, "taker_buy_base": 4549990813.0, "taker_buy_quote": 35992.96198423 }, { "timestamp": 1766862000000, "datetime": "2025-12-27T19:00:00", "open": 7.9e-06, "high": 7.95e-06, "low": 7.89e-06, "close": 7.93e-06, "volume": 11718939223.0, "close_time": 1766865599999, "quote_volume": 92776.80364967, "trades": 3479, "taker_buy_base": 6902606379.0, "taker_buy_quote": 54666.14921081 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 7.93e-06, "high": 7.95e-06, "low": 7.9e-06, "close": 7.91e-06, "volume": 5301086080.0, "close_time": 1766869199999, "quote_volume": 42012.80869866, "trades": 3514, "taker_buy_base": 2063503086.0, "taker_buy_quote": 16358.48622467 }, { "timestamp": 1766869200000, "datetime": "2025-12-27T21:00:00", "open": 7.91e-06, "high": 7.97e-06, "low": 7.9e-06, "close": 7.95e-06, "volume": 15884983406.0, "close_time": 1766872799999, "quote_volume": 126182.47829172, "trades": 4737, "taker_buy_base": 8724871121.0, "taker_buy_quote": 69290.56727978 }, { "timestamp": 1766872800000, "datetime": "2025-12-27T22:00:00", "open": 7.95e-06, "high": 8.04e-06, "low": 7.93e-06, "close": 7.97e-06, "volume": 40963087554.0, "close_time": 1766876399999, "quote_volume": 326875.42009626, "trades": 10595, "taker_buy_base": 26344731541.0, "taker_buy_quote": 210298.04718246 }, { "timestamp": 1766876400000, "datetime": "2025-12-27T23:00:00", "open": 7.97e-06, "high": 8.13e-06, "low": 7.97e-06, "close": 8.11e-06, "volume": 63303351553.0, "close_time": 1766879999999, "quote_volume": 509958.44820668, "trades": 18719, "taker_buy_base": 39842987616.0, "taker_buy_quote": 321095.4362837 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 8.11e-06, "high": 8.18e-06, "low": 8.08e-06, "close": 8.09e-06, "volume": 47267557638.0, "close_time": 1766883599999, "quote_volume": 383781.28259283, "trades": 14941, "taker_buy_base": 22891818210.0, "taker_buy_quote": 185966.13854765 }, { "timestamp": 1766883600000, "datetime": "2025-12-28T01:00:00", "open": 8.1e-06, "high": 8.11e-06, "low": 8.04e-06, "close": 8.06e-06, "volume": 11598255991.0, "close_time": 1766887199999, "quote_volume": 93530.36469515, "trades": 7082, "taker_buy_base": 5893248410.0, "taker_buy_quote": 47518.63236363 }, { "timestamp": 1766887200000, "datetime": "2025-12-28T02:00:00", "open": 8.05e-06, "high": 8.1e-06, "low": 8.04e-06, "close": 8.09e-06, "volume": 7308319501.0, "close_time": 1766890799999, "quote_volume": 59014.75952552, "trades": 3926, "taker_buy_base": 4555566645.0, "taker_buy_quote": 36781.59005256 }, { "timestamp": 1766890800000, "datetime": "2025-12-28T03:00:00", "open": 8.09e-06, "high": 8.1e-06, "low": 8.05e-06, "close": 8.07e-06, "volume": 10583519704.0, "close_time": 1766894399999, "quote_volume": 85423.21980244, "trades": 3738, "taker_buy_base": 4833956193.0, "taker_buy_quote": 39024.27766335 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 8.07e-06, "high": 8.08e-06, "low": 8.05e-06, "close": 8.05e-06, "volume": 14527916782.0, "close_time": 1766897999999, "quote_volume": 117208.88805238, "trades": 4045, "taker_buy_base": 8949400607.0, "taker_buy_quote": 72230.05418621 }, { "timestamp": 1766898000000, "datetime": "2025-12-28T05:00:00", "open": 8.06e-06, "high": 8.08e-06, "low": 8.03e-06, "close": 8.06e-06, "volume": 9141898010.0, "close_time": 1766901599999, "quote_volume": 73703.74338655, "trades": 4265, "taker_buy_base": 4848378117.0, "taker_buy_quote": 39095.90483686 }, { "timestamp": 1766901600000, "datetime": "2025-12-28T06:00:00", "open": 8.06e-06, "high": 8.11e-06, "low": 8.04e-06, "close": 8.07e-06, "volume": 12118904851.0, "close_time": 1766905199999, "quote_volume": 97799.96035483, "trades": 5799, "taker_buy_base": 8080162857.0, "taker_buy_quote": 65213.8782924 }, { "timestamp": 1766905200000, "datetime": "2025-12-28T07:00:00", "open": 8.07e-06, "high": 8.09e-06, "low": 8.04e-06, "close": 8.05e-06, "volume": 9009974906.0, "close_time": 1766908799999, "quote_volume": 72627.86478966, "trades": 3787, "taker_buy_base": 5500440460.0, "taker_buy_quote": 44350.2021717 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 8.05e-06, "high": 8.05e-06, "low": 8.01e-06, "close": 8.02e-06, "volume": 8432645808.0, "close_time": 1766912399999, "quote_volume": 67736.5263787, "trades": 4601, "taker_buy_base": 3307362647.0, "taker_buy_quote": 26582.19859646 }, { "timestamp": 1766912400000, "datetime": "2025-12-28T09:00:00", "open": 8.02e-06, "high": 8.03e-06, "low": 7.99e-06, "close": 8.01e-06, "volume": 14974298589.0, "close_time": 1766915999999, "quote_volume": 119930.41776214, "trades": 4006, "taker_buy_base": 6912577782.0, "taker_buy_quote": 55412.04577892 }, { "timestamp": 1766916000000, "datetime": "2025-12-28T10:00:00", "open": 8.02e-06, "high": 8.06e-06, "low": 8.01e-06, "close": 8.04e-06, "volume": 10949466701.0, "close_time": 1766919599999, "quote_volume": 88106.58066541, "trades": 4079, "taker_buy_base": 6388774178.0, "taker_buy_quote": 51409.43367951 }, { "timestamp": 1766919600000, "datetime": "2025-12-28T11:00:00", "open": 8.05e-06, "high": 8.09e-06, "low": 8.03e-06, "close": 8.05e-06, "volume": 16486644944.0, "close_time": 1766923199999, "quote_volume": 133000.45477692, "trades": 6513, "taker_buy_base": 9114246013.0, "taker_buy_quote": 73558.40389687 }, { "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": 12237864643.0, "close_time": 1766926799999, "quote_volume": 98237.86282617, "trades": 3748, "taker_buy_base": 6551270747.0, "taker_buy_quote": 52575.43855022 }, { "timestamp": 1766926800000, "datetime": "2025-12-28T13:00:00", "open": 8.01e-06, "high": 8.05e-06, "low": 8e-06, "close": 8.04e-06, "volume": 13309459261.0, "close_time": 1766930399999, "quote_volume": 106882.82230448, "trades": 5171, "taker_buy_base": 6538807796.0, "taker_buy_quote": 52514.81140282 }, { "timestamp": 1766930400000, "datetime": "2025-12-28T14:00:00", "open": 8.03e-06, "high": 8.11e-06, "low": 8.03e-06, "close": 8.09e-06, "volume": 23614620646.0, "close_time": 1766933999999, "quote_volume": 190901.9069071, "trades": 11645, "taker_buy_base": 12652633474.0, "taker_buy_quote": 102292.88958415 }, { "timestamp": 1766934000000, "datetime": "2025-12-28T15:00:00", "open": 8.08e-06, "high": 8.12e-06, "low": 8.04e-06, "close": 8.05e-06, "volume": 13318248769.0, "close_time": 1766937599999, "quote_volume": 107515.88153841, "trades": 9154, "taker_buy_base": 6189226810.0, "taker_buy_quote": 49998.94342964 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 8.04e-06, "high": 8.07e-06, "low": 8e-06, "close": 8.01e-06, "volume": 15406442815.0, "close_time": 1766941199999, "quote_volume": 123694.17959399, "trades": 6397, "taker_buy_base": 5458198670.0, "taker_buy_quote": 43854.86095823 }, { "timestamp": 1766941200000, "datetime": "2025-12-28T17:00:00", "open": 8.01e-06, "high": 8.05e-06, "low": 7.98e-06, "close": 8e-06, "volume": 14408911558.0, "close_time": 1766944799999, "quote_volume": 115429.56585877, "trades": 6531, "taker_buy_base": 8643599043.0, "taker_buy_quote": 69258.96736589 }, { "timestamp": 1766944800000, "datetime": "2025-12-28T18:00:00", "open": 8.01e-06, "high": 8.01e-06, "low": 7.87e-06, "close": 7.88e-06, "volume": 29380657004.0, "close_time": 1766948399999, "quote_volume": 232884.77363524, "trades": 12116, "taker_buy_base": 9046264509.0, "taker_buy_quote": 71681.99995696 }, { "timestamp": 1766948400000, "datetime": "2025-12-28T19:00:00", "open": 7.88e-06, "high": 7.92e-06, "low": 7.85e-06, "close": 7.89e-06, "volume": 39100834401.0, "close_time": 1766951999999, "quote_volume": 308228.62030118, "trades": 15256, "taker_buy_base": 21531331870.0, "taker_buy_quote": 169781.0584009 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 7.89e-06, "high": 7.92e-06, "low": 7.85e-06, "close": 7.88e-06, "volume": 21430336130.0, "close_time": 1766955599999, "quote_volume": 169115.59143862, "trades": 7411, "taker_buy_base": 9049453893.0, "taker_buy_quote": 71467.90839591 }, { "timestamp": 1766955600000, "datetime": "2025-12-28T21:00:00", "open": 7.88e-06, "high": 7.91e-06, "low": 7.87e-06, "close": 7.9e-06, "volume": 14472103060.0, "close_time": 1766959199999, "quote_volume": 114112.58689831, "trades": 6601, "taker_buy_base": 7721390715.0, "taker_buy_quote": 60901.90015648 }, { "timestamp": 1766959200000, "datetime": "2025-12-28T22:00:00", "open": 7.9e-06, "high": 7.98e-06, "low": 7.88e-06, "close": 7.96e-06, "volume": 17050183302.0, "close_time": 1766962799999, "quote_volume": 135062.40315732, "trades": 5723, "taker_buy_base": 11220645780.0, "taker_buy_quote": 88899.54446288 }, { "timestamp": 1766962800000, "datetime": "2025-12-28T23:00:00", "open": 7.95e-06, "high": 8.01e-06, "low": 7.92e-06, "close": 7.99e-06, "volume": 23463551302.0, "close_time": 1766966399999, "quote_volume": 186689.34515145, "trades": 7583, "taker_buy_base": 13223332788.0, "taker_buy_quote": 105339.73053739 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 8e-06, "high": 8.14e-06, "low": 7.98e-06, "close": 8.06e-06, "volume": 50439807157.0, "close_time": 1766969999999, "quote_volume": 406968.88088825, "trades": 26543, "taker_buy_base": 26552199693.0, "taker_buy_quote": 214188.39071112 }, { "timestamp": 1766970000000, "datetime": "2025-12-29T01:00:00", "open": 8.06e-06, "high": 8.16e-06, "low": 8e-06, "close": 8.13e-06, "volume": 73944849693.0, "close_time": 1766973599999, "quote_volume": 598491.79199718, "trades": 20078, "taker_buy_base": 46378891784.0, "taker_buy_quote": 375723.91265022 }, { "timestamp": 1766973600000, "datetime": "2025-12-29T02:00:00", "open": 8.13e-06, "high": 8.22e-06, "low": 8.12e-06, "close": 8.14e-06, "volume": 63129008936.0, "close_time": 1766977199999, "quote_volume": 514951.50919851, "trades": 27435, "taker_buy_base": 35267479023.0, "taker_buy_quote": 287767.14121801 }, { "timestamp": 1766977200000, "datetime": "2025-12-29T03:00:00", "open": 8.14e-06, "high": 8.29e-06, "low": 8.14e-06, "close": 8.25e-06, "volume": 51775398603.0, "close_time": 1766980799999, "quote_volume": 426056.39557665, "trades": 18800, "taker_buy_base": 30455900519.0, "taker_buy_quote": 250582.88942683 }, { "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": 42565857870.0, "close_time": 1766984399999, "quote_volume": 349908.07498444, "trades": 14300, "taker_buy_base": 17435366380.0, "taker_buy_quote": 143379.27156353 }, { "timestamp": 1766984400000, "datetime": "2025-12-29T05:00:00", "open": 8.19e-06, "high": 8.21e-06, "low": 8.12e-06, "close": 8.13e-06, "volume": 44250590505.0, "close_time": 1766987999999, "quote_volume": 361365.34516913, "trades": 9384, "taker_buy_base": 18828705117.0, "taker_buy_quote": 153779.38956688 }, { "timestamp": 1766988000000, "datetime": "2025-12-29T06:00:00", "open": 8.14e-06, "high": 8.16e-06, "low": 8.1e-06, "close": 8.1e-06, "volume": 32504058550.0, "close_time": 1766991599999, "quote_volume": 264449.54456, "trades": 7376, "taker_buy_base": 18010271633.0, "taker_buy_quote": 146614.56188445 }, { "timestamp": 1766991600000, "datetime": "2025-12-29T07:00:00", "open": 8.1e-06, "high": 8.13e-06, "low": 8.05e-06, "close": 8.11e-06, "volume": 42965404164.0, "close_time": 1766995199999, "quote_volume": 347566.4320299, "trades": 10843, "taker_buy_base": 21080901350.0, "taker_buy_quote": 170619.99362648 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 8.12e-06, "high": 8.13e-06, "low": 8.06e-06, "close": 8.07e-06, "volume": 30030091135.0, "close_time": 1766998799999, "quote_volume": 243295.09279398, "trades": 6504, "taker_buy_base": 17404070113.0, "taker_buy_quote": 141035.64654187 }, { "timestamp": 1766998800000, "datetime": "2025-12-29T09:00:00", "open": 8.07e-06, "high": 8.08e-06, "low": 7.92e-06, "close": 7.97e-06, "volume": 68816581320.0, "close_time": 1767002399999, "quote_volume": 549766.59165188, "trades": 23643, "taker_buy_base": 31586438783.0, "taker_buy_quote": 252296.64063296 }, { "timestamp": 1767002400000, "datetime": "2025-12-29T10:00:00", "open": 7.97e-06, "high": 8.01e-06, "low": 7.96e-06, "close": 7.97e-06, "volume": 43745706617.0, "close_time": 1767005999999, "quote_volume": 349116.57558611, "trades": 11952, "taker_buy_base": 25093672838.0, "taker_buy_quote": 200300.49940184 }, { "timestamp": 1767006000000, "datetime": "2025-12-29T11:00:00", "open": 7.97e-06, "high": 7.97e-06, "low": 7.91e-06, "close": 7.92e-06, "volume": 42803533838.0, "close_time": 1767009599999, "quote_volume": 339715.47815713, "trades": 7219, "taker_buy_base": 10510763615.0, "taker_buy_quote": 83488.90138795 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 7.92e-06, "high": 7.93e-06, "low": 7.79e-06, "close": 7.88e-06, "volume": 95496747289.0, "close_time": 1767013199999, "quote_volume": 750359.96335833, "trades": 38963, "taker_buy_base": 51043588236.0, "taker_buy_quote": 401189.14436364 }, { "timestamp": 1767013200000, "datetime": "2025-12-29T13:00:00", "open": 7.87e-06, "high": 7.89e-06, "low": 7.82e-06, "close": 7.83e-06, "volume": 39221932448.0, "close_time": 1767016799999, "quote_volume": 308348.17318372, "trades": 13029, "taker_buy_base": 17992511724.0, "taker_buy_quote": 141498.58756465 }, { "timestamp": 1767016800000, "datetime": "2025-12-29T14:00:00", "open": 7.83e-06, "high": 7.93e-06, "low": 7.75e-06, "close": 7.81e-06, "volume": 126125563786.0, "close_time": 1767020399999, "quote_volume": 988463.63174853, "trades": 44200, "taker_buy_base": 61670062622.0, "taker_buy_quote": 483637.47854001 }, { "timestamp": 1767020400000, "datetime": "2025-12-29T15:00:00", "open": 7.81e-06, "high": 7.9e-06, "low": 7.78e-06, "close": 7.85e-06, "volume": 54150005891.0, "close_time": 1767023999999, "quote_volume": 425294.69112219, "trades": 21901, "taker_buy_base": 30389864796.0, "taker_buy_quote": 238679.97162824 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 7.85e-06, "high": 7.85e-06, "low": 7.78e-06, "close": 7.8e-06, "volume": 36631050719.0, "close_time": 1767027599999, "quote_volume": 286193.40579628, "trades": 13333, "taker_buy_base": 16283149494.0, "taker_buy_quote": 127236.59531135 }, { "timestamp": 1767027600000, "datetime": "2025-12-29T17:00:00", "open": 7.79e-06, "high": 7.83e-06, "low": 7.76e-06, "close": 7.83e-06, "volume": 36074448014.0, "close_time": 1767031199999, "quote_volume": 281498.41037251, "trades": 10828, "taker_buy_base": 19017111573.0, "taker_buy_quote": 148471.68197893 }, { "timestamp": 1767031200000, "datetime": "2025-12-29T18:00:00", "open": 7.82e-06, "high": 7.84e-06, "low": 7.75e-06, "close": 7.77e-06, "volume": 21526701993.0, "close_time": 1767034799999, "quote_volume": 167869.1690467, "trades": 10307, "taker_buy_base": 10018348768.0, "taker_buy_quote": 78180.10655168 }, { "timestamp": 1767034800000, "datetime": "2025-12-29T19:00:00", "open": 7.77e-06, "high": 7.81e-06, "low": 7.73e-06, "close": 7.75e-06, "volume": 38785247142.0, "close_time": 1767038399999, "quote_volume": 301137.15908041, "trades": 11783, "taker_buy_base": 18429995940.0, "taker_buy_quote": 143173.63694222 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 7.75e-06, "high": 7.78e-06, "low": 7.71e-06, "close": 7.74e-06, "volume": 20590001144.0, "close_time": 1767041999999, "quote_volume": 159435.65911177, "trades": 10150, "taker_buy_base": 10775114566.0, "taker_buy_quote": 83449.55646709 }, { "timestamp": 1767042000000, "datetime": "2025-12-29T21:00:00", "open": 7.74e-06, "high": 7.8e-06, "low": 7.73e-06, "close": 7.77e-06, "volume": 20708918031.0, "close_time": 1767045599999, "quote_volume": 161015.48606798, "trades": 5098, "taker_buy_base": 12778767066.0, "taker_buy_quote": 99382.72755703 }, { "timestamp": 1767045600000, "datetime": "2025-12-29T22:00:00", "open": 7.77e-06, "high": 7.8e-06, "low": 7.75e-06, "close": 7.77e-06, "volume": 18840182377.0, "close_time": 1767049199999, "quote_volume": 146259.14436323, "trades": 5627, "taker_buy_base": 9087086194.0, "taker_buy_quote": 70562.65472751 }, { "timestamp": 1767049200000, "datetime": "2025-12-29T23:00:00", "open": 7.77e-06, "high": 7.78e-06, "low": 7.74e-06, "close": 7.75e-06, "volume": 22486759037.0, "close_time": 1767052799999, "quote_volume": 174367.63176705, "trades": 4542, "taker_buy_base": 12977391273.0, "taker_buy_quote": 100657.84608288 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 7.75e-06, "high": 7.77e-06, "low": 7.71e-06, "close": 7.73e-06, "volume": 13642237208.0, "close_time": 1767056399999, "quote_volume": 105634.79855257, "trades": 4926, "taker_buy_base": 6610737548.0, "taker_buy_quote": 51230.19628105 }, { "timestamp": 1767056400000, "datetime": "2025-12-30T01:00:00", "open": 7.74e-06, "high": 7.75e-06, "low": 7.7e-06, "close": 7.7e-06, "volume": 15236330859.0, "close_time": 1767059999999, "quote_volume": 117654.60950112, "trades": 5902, "taker_buy_base": 7404215416.0, "taker_buy_quote": 57200.32231298 }, { "timestamp": 1767060000000, "datetime": "2025-12-30T02:00:00", "open": 7.71e-06, "high": 7.72e-06, "low": 7.67e-06, "close": 7.71e-06, "volume": 26651210542.0, "close_time": 1767063599999, "quote_volume": 205157.12914472, "trades": 8307, "taker_buy_base": 11349666490.0, "taker_buy_quote": 87385.20679768 }, { "timestamp": 1767063600000, "datetime": "2025-12-30T03:00:00", "open": 7.71e-06, "high": 7.75e-06, "low": 7.67e-06, "close": 7.74e-06, "volume": 19990464349.0, "close_time": 1767067199999, "quote_volume": 154067.40895859, "trades": 10663, "taker_buy_base": 9158022010.0, "taker_buy_quote": 70623.80559672 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 7.73e-06, "high": 7.78e-06, "low": 7.71e-06, "close": 7.74e-06, "volume": 18483456502.0, "close_time": 1767070799999, "quote_volume": 143247.17990996, "trades": 6281, "taker_buy_base": 9670086932.0, "taker_buy_quote": 74971.72830834 }, { "timestamp": 1767070800000, "datetime": "2025-12-30T05:00:00", "open": 7.75e-06, "high": 7.75e-06, "low": 7.69e-06, "close": 7.72e-06, "volume": 16154286946.0, "close_time": 1767074399999, "quote_volume": 124731.4665208, "trades": 4944, "taker_buy_base": 7698484548.0, "taker_buy_quote": 59424.73774118 }, { "timestamp": 1767074400000, "datetime": "2025-12-30T06:00:00", "open": 7.72e-06, "high": 7.76e-06, "low": 7.71e-06, "close": 7.74e-06, "volume": 10382145341.0, "close_time": 1767077999999, "quote_volume": 80347.32890277, "trades": 5119, "taker_buy_base": 6223172025.0, "taker_buy_quote": 48171.1709129 }, { "timestamp": 1767078000000, "datetime": "2025-12-30T07:00:00", "open": 7.73e-06, "high": 7.76e-06, "low": 7.72e-06, "close": 7.74e-06, "volume": 8263049270.0, "close_time": 1767081599999, "quote_volume": 64019.88764384, "trades": 3301, "taker_buy_base": 4771883708.0, "taker_buy_quote": 36986.71484664 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 7.74e-06, "high": 7.83e-06, "low": 7.74e-06, "close": 7.79e-06, "volume": 42502172073.0, "close_time": 1767085199999, "quote_volume": 331417.62781664, "trades": 16499, "taker_buy_base": 18917784957.0, "taker_buy_quote": 147513.55984684 }, { "timestamp": 1767085200000, "datetime": "2025-12-30T09:00:00", "open": 7.79e-06, "high": 7.81e-06, "low": 7.77e-06, "close": 7.81e-06, "volume": 14571619302.0, "close_time": 1767088799999, "quote_volume": 113589.06255569, "trades": 4056, "taker_buy_base": 10782103474.0, "taker_buy_quote": 84079.24328881 }, { "timestamp": 1767088800000, "datetime": "2025-12-30T10:00:00", "open": 7.81e-06, "high": 7.81e-06, "low": 7.77e-06, "close": 7.79e-06, "volume": 16351170838.0, "close_time": 1767092399999, "quote_volume": 127559.9022193, "trades": 4056, "taker_buy_base": 6119859644.0, "taker_buy_quote": 47746.03000229 }, { "timestamp": 1767092400000, "datetime": "2025-12-30T11:00:00", "open": 7.8e-06, "high": 7.8e-06, "low": 7.77e-06, "close": 7.79e-06, "volume": 10878355979.0, "close_time": 1767095999999, "quote_volume": 84682.37454422, "trades": 3210, "taker_buy_base": 6087169971.0, "taker_buy_quote": 47391.05838434 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 7.8e-06, "high": 7.8e-06, "low": 7.76e-06, "close": 7.76e-06, "volume": 9555808574.0, "close_time": 1767099599999, "quote_volume": 74381.61345071, "trades": 2508, "taker_buy_base": 4644746935.0, "taker_buy_quote": 36163.6229519 }, { "timestamp": 1767099600000, "datetime": "2025-12-30T13:00:00", "open": 7.76e-06, "high": 7.79e-06, "low": 7.75e-06, "close": 7.78e-06, "volume": 15218334639.0, "close_time": 1767103199999, "quote_volume": 118183.43079542, "trades": 4652, "taker_buy_base": 8152123782.0, "taker_buy_quote": 63316.95314134 }, { "timestamp": 1767103200000, "datetime": "2025-12-30T14:00:00", "open": 7.77e-06, "high": 7.8e-06, "low": 7.68e-06, "close": 7.77e-06, "volume": 71049889840.0, "close_time": 1767106799999, "quote_volume": 549272.43385377, "trades": 32160, "taker_buy_base": 30380465127.0, "taker_buy_quote": 234974.9886356 }, { "timestamp": 1767106800000, "datetime": "2025-12-30T15:00:00", "open": 7.77e-06, "high": 7.81e-06, "low": 7.69e-06, "close": 7.8e-06, "volume": 32440466171.0, "close_time": 1767110399999, "quote_volume": 251196.47214136, "trades": 18954, "taker_buy_base": 16812201206.0, "taker_buy_quote": 130257.62464462 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 7.8e-06, "high": 7.86e-06, "low": 7.76e-06, "close": 7.77e-06, "volume": 34574987150.0, "close_time": 1767113999999, "quote_volume": 269687.80625579, "trades": 15823, "taker_buy_base": 16171400926.0, "taker_buy_quote": 126250.97532146 }, { "timestamp": 1767114000000, "datetime": "2025-12-30T17:00:00", "open": 7.77e-06, "high": 7.81e-06, "low": 7.72e-06, "close": 7.73e-06, "volume": 33577103394.0, "close_time": 1767117599999, "quote_volume": 260644.54342044, "trades": 10082, "taker_buy_base": 13483049789.0, "taker_buy_quote": 104742.89021779 }, { "timestamp": 1767117600000, "datetime": "2025-12-30T18:00:00", "open": 7.73e-06, "high": 7.75e-06, "low": 7.69e-06, "close": 7.7e-06, "volume": 13297504118.0, "close_time": 1767121199999, "quote_volume": 102579.39389189, "trades": 5532, "taker_buy_base": 5862416056.0, "taker_buy_quote": 45242.30882987 }, { "timestamp": 1767121200000, "datetime": "2025-12-30T19:00:00", "open": 7.7e-06, "high": 7.76e-06, "low": 7.65e-06, "close": 7.74e-06, "volume": 34503658026.0, "close_time": 1767124799999, "quote_volume": 265805.14592351, "trades": 7223, "taker_buy_base": 20058378892.0, "taker_buy_quote": 154575.80483069 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 7.74e-06, "high": 7.74e-06, "low": 7.69e-06, "close": 7.69e-06, "volume": 10941779571.0, "close_time": 1767128399999, "quote_volume": 84379.111877, "trades": 3383, "taker_buy_base": 5704887958.0, "taker_buy_quote": 43996.04963967 }, { "timestamp": 1767128400000, "datetime": "2025-12-30T21:00:00", "open": 7.69e-06, "high": 7.72e-06, "low": 7.68e-06, "close": 7.69e-06, "volume": 18366812667.0, "close_time": 1767131999999, "quote_volume": 141355.1345103, "trades": 4246, "taker_buy_base": 8822915941.0, "taker_buy_quote": 67917.41998216 }, { "timestamp": 1767132000000, "datetime": "2025-12-30T22:00:00", "open": 7.69e-06, "high": 7.72e-06, "low": 7.68e-06, "close": 7.71e-06, "volume": 21798844485.0, "close_time": 1767135599999, "quote_volume": 167858.91535412, "trades": 4142, "taker_buy_base": 11833802520.0, "taker_buy_quote": 91103.97331428 }, { "timestamp": 1767135600000, "datetime": "2025-12-30T23:00:00", "open": 7.7e-06, "high": 7.74e-06, "low": 7.69e-06, "close": 7.74e-06, "volume": 17964683285.0, "close_time": 1767139199999, "quote_volume": 138650.29050783, "trades": 4066, "taker_buy_base": 10058769322.0, "taker_buy_quote": 77643.79047912 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 7.73e-06, "high": 7.73e-06, "low": 7.69e-06, "close": 7.7e-06, "volume": 15345840363.0, "close_time": 1767142799999, "quote_volume": 118284.93129392, "trades": 4253, "taker_buy_base": 7057091598.0, "taker_buy_quote": 54400.90802792 }, { "timestamp": 1767142800000, "datetime": "2025-12-31T01:00:00", "open": 7.7e-06, "high": 7.77e-06, "low": 7.69e-06, "close": 7.74e-06, "volume": 29338487216.0, "close_time": 1767146399999, "quote_volume": 226991.05056314, "trades": 8444, "taker_buy_base": 13440666401.0, "taker_buy_quote": 103990.67894727 }, { "timestamp": 1767146400000, "datetime": "2025-12-31T02:00:00", "open": 7.74e-06, "high": 7.76e-06, "low": 7.71e-06, "close": 7.74e-06, "volume": 10385744363.0, "close_time": 1767149999999, "quote_volume": 80311.49167954, "trades": 5475, "taker_buy_base": 4882239465.0, "taker_buy_quote": 37753.02208448 }, { "timestamp": 1767150000000, "datetime": "2025-12-31T03:00:00", "open": 7.75e-06, "high": 7.75e-06, "low": 7.7e-06, "close": 7.73e-06, "volume": 8685587261.0, "close_time": 1767153599999, "quote_volume": 67066.63435578, "trades": 4473, "taker_buy_base": 3630543514.0, "taker_buy_quote": 28035.57043189 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 7.73e-06, "high": 7.74e-06, "low": 7.7e-06, "close": 7.71e-06, "volume": 6979841035.0, "close_time": 1767157199999, "quote_volume": 53853.80044546, "trades": 2931, "taker_buy_base": 3225130876.0, "taker_buy_quote": 24883.77287935 }, { "timestamp": 1767157200000, "datetime": "2025-12-31T05:00:00", "open": 7.71e-06, "high": 7.73e-06, "low": 7.7e-06, "close": 7.72e-06, "volume": 13196947368.0, "close_time": 1767160799999, "quote_volume": 101805.12163611, "trades": 3557, "taker_buy_base": 8241866492.0, "taker_buy_quote": 63581.31585303 }, { "timestamp": 1767160800000, "datetime": "2025-12-31T06:00:00", "open": 7.73e-06, "high": 7.73e-06, "low": 7.7e-06, "close": 7.71e-06, "volume": 10830585729.0, "close_time": 1767164399999, "quote_volume": 83543.90829669, "trades": 2727, "taker_buy_base": 4422240184.0, "taker_buy_quote": 34126.1487868 }, { "timestamp": 1767164400000, "datetime": "2025-12-31T07:00:00", "open": 7.71e-06, "high": 7.73e-06, "low": 7.69e-06, "close": 7.72e-06, "volume": 9689978079.0, "close_time": 1767167999999, "quote_volume": 74684.57370616, "trades": 3894, "taker_buy_base": 6776941579.0, "taker_buy_quote": 52243.03809184 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 7.71e-06, "high": 7.75e-06, "low": 7.69e-06, "close": 7.7e-06, "volume": 9849031883.0, "close_time": 1767171599999, "quote_volume": 76073.06171696, "trades": 2999, "taker_buy_base": 4045250070.0, "taker_buy_quote": 31260.25913247 }, { "timestamp": 1767171600000, "datetime": "2025-12-31T09:00:00", "open": 7.71e-06, "high": 7.74e-06, "low": 7.69e-06, "close": 7.72e-06, "volume": 9415765747.0, "close_time": 1767175199999, "quote_volume": 72606.76371221, "trades": 3745, "taker_buy_base": 6183904548.0, "taker_buy_quote": 47691.46597364 }, { "timestamp": 1767175200000, "datetime": "2025-12-31T10:00:00", "open": 7.72e-06, "high": 7.74e-06, "low": 7.7e-06, "close": 7.71e-06, "volume": 15822355382.0, "close_time": 1767178799999, "quote_volume": 122170.52140453, "trades": 3021, "taker_buy_base": 11853615556.0, "taker_buy_quote": 91552.54608009 }, { "timestamp": 1767178800000, "datetime": "2025-12-31T11:00:00", "open": 7.7e-06, "high": 7.78e-06, "low": 7.7e-06, "close": 7.78e-06, "volume": 24579118159.0, "close_time": 1767182399999, "quote_volume": 190490.67645336, "trades": 6678, "taker_buy_base": 15305926323.0, "taker_buy_quote": 118676.81444578 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 7.78e-06, "high": 7.78e-06, "low": 7.71e-06, "close": 7.72e-06, "volume": 20410064432.0, "close_time": 1767185999999, "quote_volume": 158308.7162138, "trades": 5089, "taker_buy_base": 6079790227.0, "taker_buy_quote": 47201.89036836 }, { "timestamp": 1767186000000, "datetime": "2025-12-31T13:00:00", "open": 7.72e-06, "high": 7.76e-06, "low": 7.71e-06, "close": 7.75e-06, "volume": 16108158220.0, "close_time": 1767189599999, "quote_volume": 124650.32371948, "trades": 6156, "taker_buy_base": 8490129190.0, "taker_buy_quote": 65709.64663634 }, { "timestamp": 1767189600000, "datetime": "2025-12-31T14:00:00", "open": 7.75e-06, "high": 7.79e-06, "low": 7.69e-06, "close": 7.73e-06, "volume": 41170649600.0, "close_time": 1767193199999, "quote_volume": 318657.90062203, "trades": 19051, "taker_buy_base": 19419355531.0, "taker_buy_quote": 150433.15323605 }, { "timestamp": 1767193200000, "datetime": "2025-12-31T15:00:00", "open": 7.72e-06, "high": 7.73e-06, "low": 7.62e-06, "close": 7.66e-06, "volume": 58311599242.0, "close_time": 1767196799999, "quote_volume": 446732.58203063, "trades": 16948, "taker_buy_base": 22117327090.0, "taker_buy_quote": 169460.32103696 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 7.66e-06, "high": 7.67e-06, "low": 7.44e-06, "close": 7.51e-06, "volume": 99154499118.0, "close_time": 1767200399999, "quote_volume": 747578.51384636, "trades": 24871, "taker_buy_base": 43952766939.0, "taker_buy_quote": 330933.86415273 }, { "timestamp": 1767200400000, "datetime": "2025-12-31T17:00:00", "open": 7.51e-06, "high": 7.52e-06, "low": 7.46e-06, "close": 7.48e-06, "volume": 38322336717.0, "close_time": 1767203999999, "quote_volume": 287187.45832733, "trades": 10746, "taker_buy_base": 20128871310.0, "taker_buy_quote": 150895.58541609 }, { "timestamp": 1767204000000, "datetime": "2025-12-31T18:00:00", "open": 7.48e-06, "high": 7.52e-06, "low": 7.44e-06, "close": 7.48e-06, "volume": 24538248720.0, "close_time": 1767207599999, "quote_volume": 183949.96561538, "trades": 7428, "taker_buy_base": 14638004819.0, "taker_buy_quote": 109741.54877627 }, { "timestamp": 1767207600000, "datetime": "2025-12-31T19:00:00", "open": 7.47e-06, "high": 7.54e-06, "low": 7.47e-06, "close": 7.5e-06, "volume": 29529683632.0, "close_time": 1767211199999, "quote_volume": 221765.66243895, "trades": 8440, "taker_buy_base": 16621614950.0, "taker_buy_quote": 124839.94434785 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 7.5e-06, "high": 7.56e-06, "low": 7.45e-06, "close": 7.54e-06, "volume": 47070205328.0, "close_time": 1767214799999, "quote_volume": 353237.03423694, "trades": 13320, "taker_buy_base": 25126953143.0, "taker_buy_quote": 188597.75849198 }, { "timestamp": 1767214800000, "datetime": "2025-12-31T21:00:00", "open": 7.54e-06, "high": 7.57e-06, "low": 7.52e-06, "close": 7.53e-06, "volume": 13989304626.0, "close_time": 1767218399999, "quote_volume": 105573.19747377, "trades": 2748, "taker_buy_base": 7039154967.0, "taker_buy_quote": 53148.72196274 }, { "timestamp": 1767218400000, "datetime": "2025-12-31T22:00:00", "open": 7.52e-06, "high": 7.53e-06, "low": 7.48e-06, "close": 7.49e-06, "volume": 23744549848.0, "close_time": 1767221999999, "quote_volume": 178462.0314499, "trades": 4986, "taker_buy_base": 11619954990.0, "taker_buy_quote": 87359.99743287 }, { "timestamp": 1767222000000, "datetime": "2025-12-31T23:00:00", "open": 7.49e-06, "high": 7.49e-06, "low": 7.47e-06, "close": 7.47e-06, "volume": 17113384023.0, "close_time": 1767225599999, "quote_volume": 127978.78977159, "trades": 2929, "taker_buy_base": 7851289241.0, "taker_buy_quote": 58722.95744142 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 7.47e-06, "high": 7.53e-06, "low": 7.46e-06, "close": 7.48e-06, "volume": 28608111600.0, "close_time": 1767229199999, "quote_volume": 214349.60042125, "trades": 4289, "taker_buy_base": 12634668692.0, "taker_buy_quote": 94687.23507763 }, { "timestamp": 1767229200000, "datetime": "2026-01-01T01:00:00", "open": 7.48e-06, "high": 7.51e-06, "low": 7.46e-06, "close": 7.48e-06, "volume": 32798234326.0, "close_time": 1767232799999, "quote_volume": 245398.94517679, "trades": 4958, "taker_buy_base": 16947492322.0, "taker_buy_quote": 126862.275404 }, { "timestamp": 1767232800000, "datetime": "2026-01-01T02:00:00", "open": 7.47e-06, "high": 7.49e-06, "low": 7.46e-06, "close": 7.49e-06, "volume": 12811037238.0, "close_time": 1767236399999, "quote_volume": 95805.31749565, "trades": 3087, "taker_buy_base": 6502022977.0, "taker_buy_quote": 48625.57544718 }, { "timestamp": 1767236400000, "datetime": "2026-01-01T03:00:00", "open": 7.48e-06, "high": 7.48e-06, "low": 7.45e-06, "close": 7.46e-06, "volume": 14001097161.0, "close_time": 1767239999999, "quote_volume": 104582.11397845, "trades": 2225, "taker_buy_base": 8273943372.0, "taker_buy_quote": 61817.53885954 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 7.47e-06, "high": 7.47e-06, "low": 7.42e-06, "close": 7.44e-06, "volume": 37866529829.0, "close_time": 1767243599999, "quote_volume": 281836.67039986, "trades": 5060, "taker_buy_base": 17997317157.0, "taker_buy_quote": 133981.36827027 }, { "timestamp": 1767243600000, "datetime": "2026-01-01T05:00:00", "open": 7.45e-06, "high": 7.52e-06, "low": 7.45e-06, "close": 7.52e-06, "volume": 20197897293.0, "close_time": 1767247199999, "quote_volume": 151350.55748069, "trades": 2380, "taker_buy_base": 13409360261.0, "taker_buy_quote": 100475.36443248 }, { "timestamp": 1767247200000, "datetime": "2026-01-01T06:00:00", "open": 7.52e-06, "high": 7.54e-06, "low": 7.49e-06, "close": 7.49e-06, "volume": 36286511011.0, "close_time": 1767250799999, "quote_volume": 272601.91092739, "trades": 3352, "taker_buy_base": 18727288650.0, "taker_buy_quote": 140703.03317486 }, { "timestamp": 1767250800000, "datetime": "2026-01-01T07:00:00", "open": 7.5e-06, "high": 7.52e-06, "low": 7.5e-06, "close": 7.5e-06, "volume": 11181939772.0, "close_time": 1767254399999, "quote_volume": 83975.18416157, "trades": 1308, "taker_buy_base": 5907140926.0, "taker_buy_quote": 44366.57150517 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 7.5e-06, "high": 7.54e-06, "low": 7.5e-06, "close": 7.54e-06, "volume": 16392856755.0, "close_time": 1767257999999, "quote_volume": 123091.77402547, "trades": 1933, "taker_buy_base": 10388453077.0, "taker_buy_quote": 78021.06683574 }, { "timestamp": 1767258000000, "datetime": "2026-01-01T09:00:00", "open": 7.54e-06, "high": 7.58e-06, "low": 7.54e-06, "close": 7.58e-06, "volume": 34292508170.0, "close_time": 1767261599999, "quote_volume": 259342.76978215, "trades": 4289, "taker_buy_base": 19944365768.0, "taker_buy_quote": 150797.49467982 }, { "timestamp": 1767261600000, "datetime": "2026-01-01T10:00:00", "open": 7.57e-06, "high": 7.61e-06, "low": 7.57e-06, "close": 7.61e-06, "volume": 13391285877.0, "close_time": 1767265199999, "quote_volume": 101591.57965831, "trades": 1769, "taker_buy_base": 7228832816.0, "taker_buy_quote": 54858.37831645 }, { "timestamp": 1767265200000, "datetime": "2026-01-01T11:00:00", "open": 7.61e-06, "high": 7.63e-06, "low": 7.61e-06, "close": 7.63e-06, "volume": 22742965037.0, "close_time": 1767268799999, "quote_volume": 173276.6047516, "trades": 1905, "taker_buy_base": 6088298822.0, "taker_buy_quote": 46409.80699007 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 7.63e-06, "high": 7.64e-06, "low": 7.57e-06, "close": 7.59e-06, "volume": 29962249964.0, "close_time": 1767272399999, "quote_volume": 227603.38152935, "trades": 3521, "taker_buy_base": 12808961732.0, "taker_buy_quote": 97252.77013328 }, { "timestamp": 1767272400000, "datetime": "2026-01-01T13:00:00", "open": 7.58e-06, "high": 7.69e-06, "low": 7.57e-06, "close": 7.68e-06, "volume": 31497113401.0, "close_time": 1767275999999, "quote_volume": 240357.62528368, "trades": 4341, "taker_buy_base": 18461308909.0, "taker_buy_quote": 140745.47915703 }, { "timestamp": 1767276000000, "datetime": "2026-01-01T14:00:00", "open": 7.68e-06, "high": 7.72e-06, "low": 7.65e-06, "close": 7.7e-06, "volume": 45333168810.0, "close_time": 1767279599999, "quote_volume": 348334.92496359, "trades": 9709, "taker_buy_base": 23306085416.0, "taker_buy_quote": 179068.28327171 }, { "timestamp": 1767279600000, "datetime": "2026-01-01T15:00:00", "open": 7.71e-06, "high": 7.85e-06, "low": 7.7e-06, "close": 7.81e-06, "volume": 87242101228.0, "close_time": 1767283199999, "quote_volume": 678979.53253621, "trades": 20375, "taker_buy_base": 50842589751.0, "taker_buy_quote": 395807.33999392 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 7.81e-06, "high": 7.86e-06, "low": 7.79e-06, "close": 7.85e-06, "volume": 63792808346.0, "close_time": 1767286799999, "quote_volume": 499247.21491173, "trades": 18709, "taker_buy_base": 33077102826.0, "taker_buy_quote": 258844.76986404 }, { "timestamp": 1767286800000, "datetime": "2026-01-01T17:00:00", "open": 7.86e-06, "high": 8e-06, "low": 7.84e-06, "close": 7.95e-06, "volume": 92907096177.0, "close_time": 1767290399999, "quote_volume": 737166.9346428, "trades": 23792, "taker_buy_base": 51404596515.0, "taker_buy_quote": 408024.90008902 }, { "timestamp": 1767290400000, "datetime": "2026-01-01T18:00:00", "open": 7.94e-06, "high": 7.97e-06, "low": 7.89e-06, "close": 7.9e-06, "volume": 61660105272.0, "close_time": 1767293999999, "quote_volume": 489004.8303523, "trades": 13483, "taker_buy_base": 32490925769.0, "taker_buy_quote": 257730.37992169 }, { "timestamp": 1767294000000, "datetime": "2026-01-01T19:00:00", "open": 7.9e-06, "high": 8.05e-06, "low": 7.9e-06, "close": 8.05e-06, "volume": 68463472874.0, "close_time": 1767297599999, "quote_volume": 546114.94210208, "trades": 11051, "taker_buy_base": 39011586367.0, "taker_buy_quote": 310663.90170937 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 8.05e-06, "high": 8.09e-06, "low": 8e-06, "close": 8.07e-06, "volume": 89678057810.0, "close_time": 1767301199999, "quote_volume": 722045.8462931, "trades": 16708, "taker_buy_base": 49571741049.0, "taker_buy_quote": 399300.06354817 }, { "timestamp": 1767301200000, "datetime": "2026-01-01T21:00:00", "open": 8.08e-06, "high": 8.11e-06, "low": 8.03e-06, "close": 8.09e-06, "volume": 52488497778.0, "close_time": 1767304799999, "quote_volume": 423144.31414014, "trades": 11566, "taker_buy_base": 25866008855.0, "taker_buy_quote": 208595.89782333 }, { "timestamp": 1767304800000, "datetime": "2026-01-01T22:00:00", "open": 8.09e-06, "high": 8.25e-06, "low": 8.09e-06, "close": 8.23e-06, "volume": 81100258853.0, "close_time": 1767308399999, "quote_volume": 661389.93201218, "trades": 18881, "taker_buy_base": 48767541470.0, "taker_buy_quote": 397755.35502094 }, { "timestamp": 1767308400000, "datetime": "2026-01-01T23:00:00", "open": 8.24e-06, "high": 8.3e-06, "low": 8.16e-06, "close": 8.21e-06, "volume": 93370429581.0, "close_time": 1767311999999, "quote_volume": 767367.99158807, "trades": 16503, "taker_buy_base": 46714089226.0, "taker_buy_quote": 384081.72348506 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 8.21e-06, "high": 8.29e-06, "low": 8.1e-06, "close": 8.13e-06, "volume": 108470713736.0, "close_time": 1767315599999, "quote_volume": 887738.28163, "trades": 16882, "taker_buy_base": 50270896261.0, "taker_buy_quote": 411497.97993767 }, { "timestamp": 1767315600000, "datetime": "2026-01-02T01:00:00", "open": 8.14e-06, "high": 8.19e-06, "low": 8.1e-06, "close": 8.13e-06, "volume": 49092169061.0, "close_time": 1767319199999, "quote_volume": 399731.69833069, "trades": 12184, "taker_buy_base": 27879928163.0, "taker_buy_quote": 227005.03144984 }, { "timestamp": 1767319200000, "datetime": "2026-01-02T02:00:00", "open": 8.14e-06, "high": 8.18e-06, "low": 8.08e-06, "close": 8.18e-06, "volume": 47173074111.0, "close_time": 1767322799999, "quote_volume": 383380.62244555, "trades": 12335, "taker_buy_base": 20691178976.0, "taker_buy_quote": 168139.91590038 }, { "timestamp": 1767322800000, "datetime": "2026-01-02T03:00:00", "open": 8.18e-06, "high": 8.46e-06, "low": 8.15e-06, "close": 8.43e-06, "volume": 184606693943.0, "close_time": 1767326399999, "quote_volume": 1539131.13962046, "trades": 46994, "taker_buy_base": 106006788047.0, "taker_buy_quote": 884274.76383632 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 8.44e-06, "high": 8.47e-06, "low": 8.32e-06, "close": 8.36e-06, "volume": 118873698653.0, "close_time": 1767329999999, "quote_volume": 996164.00644775, "trades": 23799, "taker_buy_base": 58275917556.0, "taker_buy_quote": 488103.63641285 }, { "timestamp": 1767330000000, "datetime": "2026-01-02T05:00:00", "open": 8.37e-06, "high": 8.47e-06, "low": 8.32e-06, "close": 8.45e-06, "volume": 87674177104.0, "close_time": 1767333599999, "quote_volume": 735720.13590198, "trades": 19454, "taker_buy_base": 54064951063.0, "taker_buy_quote": 454118.58449838 }, { "timestamp": 1767333600000, "datetime": "2026-01-02T06:00:00", "open": 8.46e-06, "high": 8.5e-06, "low": 8.36e-06, "close": 8.38e-06, "volume": 90788337487.0, "close_time": 1767337199999, "quote_volume": 766358.78220811, "trades": 23592, "taker_buy_base": 39659573921.0, "taker_buy_quote": 334876.90953847 }, { "timestamp": 1767337200000, "datetime": "2026-01-02T07:00:00", "open": 8.38e-06, "high": 8.4e-06, "low": 8.24e-06, "close": 8.25e-06, "volume": 73223582341.0, "close_time": 1767340799999, "quote_volume": 608138.32996311, "trades": 12877, "taker_buy_base": 28453671466.0, "taker_buy_quote": 236305.29053273 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 8.24e-06, "high": 8.43e-06, "low": 8.24e-06, "close": 8.41e-06, "volume": 79399751061.0, "close_time": 1767344399999, "quote_volume": 661239.84250508, "trades": 15831, "taker_buy_base": 47416203901.0, "taker_buy_quote": 394743.68193873 }, { "timestamp": 1767344400000, "datetime": "2026-01-02T09:00:00", "open": 8.42e-06, "high": 8.71e-06, "low": 8.42e-06, "close": 8.65e-06, "volume": 201704949672.0, "close_time": 1767347999999, "quote_volume": 1727998.6740067, "trades": 44676, "taker_buy_base": 109193140016.0, "taker_buy_quote": 935683.1792714 }, { "timestamp": 1767348000000, "datetime": "2026-01-02T10:00:00", "open": 8.66e-06, "high": 8.81e-06, "low": 8.62e-06, "close": 8.78e-06, "volume": 189736935427.0, "close_time": 1767351599999, "quote_volume": 1648353.37724822, "trades": 40650, "taker_buy_base": 102444952573.0, "taker_buy_quote": 890012.63051716 }, { "timestamp": 1767351600000, "datetime": "2026-01-02T11:00:00", "open": 8.78e-06, "high": 8.78e-06, "low": 8.48e-06, "close": 8.54e-06, "volume": 199934229129.0, "close_time": 1767355199999, "quote_volume": 1724572.39574365, "trades": 36200, "taker_buy_base": 98372239264.0, "taker_buy_quote": 848452.11574844 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 8.53e-06, "high": 8.89e-06, "low": 8.51e-06, "close": 8.78e-06, "volume": 287947160213.0, "close_time": 1767358799999, "quote_volume": 2515097.24782312, "trades": 64837, "taker_buy_base": 145882316591.0, "taker_buy_quote": 1274520.33976497 }, { "timestamp": 1767358800000, "datetime": "2026-01-02T13:00:00", "open": 8.78e-06, "high": 8.91e-06, "low": 8.74e-06, "close": 8.78e-06, "volume": 155514099941.0, "close_time": 1767362399999, "quote_volume": 1372371.91301171, "trades": 51557, "taker_buy_base": 87087217437.0, "taker_buy_quote": 768636.67790007 }, { "timestamp": 1767362400000, "datetime": "2026-01-02T14:00:00", "open": 8.79e-06, "high": 8.84e-06, "low": 8.58e-06, "close": 8.8e-06, "volume": 300176118952.0, "close_time": 1767365999999, "quote_volume": 2621016.24023003, "trades": 102055, "taker_buy_base": 152815490278.0, "taker_buy_quote": 1334988.50517965 }, { "timestamp": 1767366000000, "datetime": "2026-01-02T15:00:00", "open": 8.8e-06, "high": 8.84e-06, "low": 8.69e-06, "close": 8.81e-06, "volume": 133979122072.0, "close_time": 1767369599999, "quote_volume": 1175446.01220688, "trades": 74803, "taker_buy_base": 70353420557.0, "taker_buy_quote": 617385.0110077 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 8.81e-06, "high": 9.02e-06, "low": 8.74e-06, "close": 8.98e-06, "volume": 259776061225.0, "close_time": 1767373199999, "quote_volume": 2314331.04897241, "trades": 88058, "taker_buy_base": 140576279387.0, "taker_buy_quote": 1252834.6881982 }, { "timestamp": 1767373200000, "datetime": "2026-01-02T17:00:00", "open": 8.99e-06, "high": 9.05e-06, "low": 8.9e-06, "close": 8.96e-06, "volume": 176289458010.0, "close_time": 1767376799999, "quote_volume": 1584222.68140663, "trades": 49901, "taker_buy_base": 94853914399.0, "taker_buy_quote": 852609.9824028 }, { "timestamp": 1767376800000, "datetime": "2026-01-02T18:00:00", "open": 8.96e-06, "high": 9.1e-06, "low": 8.86e-06, "close": 8.93e-06, "volume": 136186145511.0, "close_time": 1767380399999, "quote_volume": 1222431.61160397, "trades": 39701, "taker_buy_base": 66615910108.0, "taker_buy_quote": 598103.33589787 }, { "timestamp": 1767380400000, "datetime": "2026-01-02T19:00:00", "open": 8.93e-06, "high": 9.02e-06, "low": 8.9e-06, "close": 8.98e-06, "volume": 82441562962.0, "close_time": 1767383999999, "quote_volume": 737595.09954112, "trades": 24057, "taker_buy_base": 40477876254.0, "taker_buy_quote": 362179.72327913 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 8.99e-06, "high": 9.18e-06, "low": 8.99e-06, "close": 9.02e-06, "volume": 189984899057.0, "close_time": 1767387599999, "quote_volume": 1726261.98396207, "trades": 32796, "taker_buy_base": 97208023542.0, "taker_buy_quote": 883427.35893207 }, { "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": 109061472441.0, "close_time": 1767391199999, "quote_volume": 994549.70945605, "trades": 27226, "taker_buy_base": 56578506979.0, "taker_buy_quote": 516309.61598444 }, { "timestamp": 1767391200000, "datetime": "2026-01-02T22:00:00", "open": 9.2e-06, "high": 9.34e-06, "low": 9.11e-06, "close": 9.26e-06, "volume": 169689877243.0, "close_time": 1767394799999, "quote_volume": 1567688.00163557, "trades": 42643, "taker_buy_base": 86700139459.0, "taker_buy_quote": 801281.4462358 }, { "timestamp": 1767394800000, "datetime": "2026-01-02T23:00:00", "open": 9.26e-06, "high": 9.3e-06, "low": 9.19e-06, "close": 9.28e-06, "volume": 117257167960.0, "close_time": 1767398399999, "quote_volume": 1083808.59651493, "trades": 27202, "taker_buy_base": 54131483677.0, "taker_buy_quote": 500678.97315372 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 9.27e-06, "high": 9.37e-06, "low": 9.22e-06, "close": 9.25e-06, "volume": 140942651186.0, "close_time": 1767401999999, "quote_volume": 1308996.73705627, "trades": 39904, "taker_buy_base": 73582458577.0, "taker_buy_quote": 683468.77912301 }, { "timestamp": 1767402000000, "datetime": "2026-01-03T01:00:00", "open": 9.25e-06, "high": 9.28e-06, "low": 9.18e-06, "close": 9.19e-06, "volume": 70151135843.0, "close_time": 1767405599999, "quote_volume": 647165.68178571, "trades": 23557, "taker_buy_base": 34900270912.0, "taker_buy_quote": 322089.20427661 }, { "timestamp": 1767405600000, "datetime": "2026-01-03T02:00:00", "open": 9.19e-06, "high": 9.38e-06, "low": 9.15e-06, "close": 9.31e-06, "volume": 88808137228.0, "close_time": 1767409199999, "quote_volume": 823612.51568929, "trades": 26221, "taker_buy_base": 52797971733.0, "taker_buy_quote": 489695.26831284 }, { "timestamp": 1767409200000, "datetime": "2026-01-03T03:00:00", "open": 9.32e-06, "high": 9.38e-06, "low": 9.26e-06, "close": 9.37e-06, "volume": 76317256939.0, "close_time": 1767412799999, "quote_volume": 711701.206096, "trades": 23748, "taker_buy_base": 44077505898.0, "taker_buy_quote": 411155.77850774 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 9.36e-06, "high": 9.37e-06, "low": 9.24e-06, "close": 9.29e-06, "volume": 48545401888.0, "close_time": 1767416399999, "quote_volume": 450657.40014088, "trades": 14323, "taker_buy_base": 23020174647.0, "taker_buy_quote": 213677.69458867 }, { "timestamp": 1767416400000, "datetime": "2026-01-03T05:00:00", "open": 9.29e-06, "high": 9.33e-06, "low": 9.21e-06, "close": 9.26e-06, "volume": 56019359216.0, "close_time": 1767419999999, "quote_volume": 518865.23847194, "trades": 19876, "taker_buy_base": 24455524849.0, "taker_buy_quote": 226564.02874463 }, { "timestamp": 1767420000000, "datetime": "2026-01-03T06:00:00", "open": 9.26e-06, "high": 9.38e-06, "low": 9.04e-06, "close": 9.09e-06, "volume": 137669461895.0, "close_time": 1767423599999, "quote_volume": 1268956.36845421, "trades": 33286, "taker_buy_base": 56886262965.0, "taker_buy_quote": 525013.89398398 }, { "timestamp": 1767423600000, "datetime": "2026-01-03T07:00:00", "open": 9.09e-06, "high": 9.12e-06, "low": 8.82e-06, "close": 8.86e-06, "volume": 141981673380.0, "close_time": 1767427199999, "quote_volume": 1267047.493916, "trades": 53212, "taker_buy_base": 58441356017.0, "taker_buy_quote": 521822.92535582 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 8.85e-06, "high": 9e-06, "low": 8.81e-06, "close": 8.92e-06, "volume": 133032931120.0, "close_time": 1767430799999, "quote_volume": 1184911.97846464, "trades": 37369, "taker_buy_base": 71537206682.0, "taker_buy_quote": 637282.59068309 }, { "timestamp": 1767430800000, "datetime": "2026-01-03T09:00:00", "open": 8.91e-06, "high": 9.17e-06, "low": 8.91e-06, "close": 9.06e-06, "volume": 121115796804.0, "close_time": 1767434399999, "quote_volume": 1097998.48196783, "trades": 27418, "taker_buy_base": 55121437581.0, "taker_buy_quote": 498906.82042276 }, { "timestamp": 1767434400000, "datetime": "2026-01-03T10:00:00", "open": 9.06e-06, "high": 9.08e-06, "low": 8.94e-06, "close": 8.95e-06, "volume": 78135312294.0, "close_time": 1767437999999, "quote_volume": 702579.10977059, "trades": 15463, "taker_buy_base": 48045719641.0, "taker_buy_quote": 432355.40430377 }, { "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": 52063235124.0, "close_time": 1767441599999, "quote_volume": 465044.11623513, "trades": 10803, "taker_buy_base": 21000957186.0, "taker_buy_quote": 187658.78348637 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 8.93e-06, "high": 9e-06, "low": 8.92e-06, "close": 9e-06, "volume": 40476010833.0, "close_time": 1767445199999, "quote_volume": 363108.6590129, "trades": 11831, "taker_buy_base": 25244846712.0, "taker_buy_quote": 226538.44524268 }, { "timestamp": 1767445200000, "datetime": "2026-01-03T13:00:00", "open": 8.99e-06, "high": 9.05e-06, "low": 8.97e-06, "close": 9.03e-06, "volume": 54853061274.0, "close_time": 1767448799999, "quote_volume": 494352.71301169, "trades": 11882, "taker_buy_base": 26873434516.0, "taker_buy_quote": 242287.37380539 }, { "timestamp": 1767448800000, "datetime": "2026-01-03T14:00:00", "open": 9.03e-06, "high": 9.12e-06, "low": 9.02e-06, "close": 9.1e-06, "volume": 42076548086.0, "close_time": 1767452399999, "quote_volume": 381909.44533509, "trades": 12074, "taker_buy_base": 24534158047.0, "taker_buy_quote": 222658.12954347 }, { "timestamp": 1767452400000, "datetime": "2026-01-03T15:00:00", "open": 9.1e-06, "high": 9.14e-06, "low": 9.03e-06, "close": 9.12e-06, "volume": 36601672257.0, "close_time": 1767455999999, "quote_volume": 332817.09442907, "trades": 14740, "taker_buy_base": 19283117322.0, "taker_buy_quote": 175401.96213249 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 9.13e-06, "high": 9.27e-06, "low": 9.07e-06, "close": 9.17e-06, "volume": 116828684513.0, "close_time": 1767459599999, "quote_volume": 1072266.12190739, "trades": 35585, "taker_buy_base": 57102286268.0, "taker_buy_quote": 524534.93422611 }, { "timestamp": 1767459600000, "datetime": "2026-01-03T17:00:00", "open": 9.17e-06, "high": 9.22e-06, "low": 9.13e-06, "close": 9.2e-06, "volume": 92338488126.0, "close_time": 1767463199999, "quote_volume": 846896.84763541, "trades": 17380, "taker_buy_base": 43364096527.0, "taker_buy_quote": 397853.51726938 }, { "timestamp": 1767463200000, "datetime": "2026-01-03T18:00:00", "open": 9.19e-06, "high": 9.19e-06, "low": 9.12e-06, "close": 9.16e-06, "volume": 38304381189.0, "close_time": 1767466799999, "quote_volume": 350683.02689492, "trades": 13003, "taker_buy_base": 18942773706.0, "taker_buy_quote": 173427.73581109 }, { "timestamp": 1767466800000, "datetime": "2026-01-03T19:00:00", "open": 9.16e-06, "high": 9.18e-06, "low": 9.1e-06, "close": 9.12e-06, "volume": 47472935923.0, "close_time": 1767470399999, "quote_volume": 433948.47033639, "trades": 9759, "taker_buy_base": 23500762037.0, "taker_buy_quote": 214870.03350033 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 9.12e-06, "high": 9.12e-06, "low": 9.03e-06, "close": 9.09e-06, "volume": 76234985648.0, "close_time": 1767473999999, "quote_volume": 691604.15185113, "trades": 13745, "taker_buy_base": 31632009967.0, "taker_buy_quote": 286976.75151857 }, { "timestamp": 1767474000000, "datetime": "2026-01-03T21:00:00", "open": 9.09e-06, "high": 9.18e-06, "low": 9.06e-06, "close": 9.12e-06, "volume": 40531125227.0, "close_time": 1767477599999, "quote_volume": 370087.51126292, "trades": 12019, "taker_buy_base": 21531761160.0, "taker_buy_quote": 196683.20471457 }, { "timestamp": 1767477600000, "datetime": "2026-01-03T22:00:00", "open": 9.11e-06, "high": 9.38e-06, "low": 9.11e-06, "close": 9.3e-06, "volume": 134735608351.0, "close_time": 1767481199999, "quote_volume": 1250645.38774098, "trades": 23658, "taker_buy_base": 65948933001.0, "taker_buy_quote": 611536.49571896 }, { "timestamp": 1767481200000, "datetime": "2026-01-03T23:00:00", "open": 9.3e-06, "high": 9.42e-06, "low": 9.25e-06, "close": 9.33e-06, "volume": 108927006471.0, "close_time": 1767484799999, "quote_volume": 1017512.47233302, "trades": 28583, "taker_buy_base": 51059960763.0, "taker_buy_quote": 477045.95398559 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 9.34e-06, "high": 9.69e-06, "low": 9.3e-06, "close": 9.66e-06, "volume": 303889868743.0, "close_time": 1767488399999, "quote_volume": 2888462.94691069, "trades": 82004, "taker_buy_base": 168126629649.0, "taker_buy_quote": 1598198.15745263 }, { "timestamp": 1767488400000, "datetime": "2026-01-04T01:00:00", "open": 9.66e-06, "high": 1e-05, "low": 9.6e-06, "close": 9.81e-06, "volume": 430673270289.0, "close_time": 1767491999999, "quote_volume": 4228959.17095506, "trades": 87906, "taker_buy_base": 213182638479.0, "taker_buy_quote": 2091974.8110019 }, { "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": 533247827226.0, "close_time": 1767495599999, "quote_volume": 5463918.33366482, "trades": 127377, "taker_buy_base": 291544861188.0, "taker_buy_quote": 2987009.36661151 }, { "timestamp": 1767495600000, "datetime": "2026-01-04T03:00:00", "open": 1.05e-05, "high": 1.087e-05, "low": 1.044e-05, "close": 1.072e-05, "volume": 450908586192.0, "close_time": 1767499199999, "quote_volume": 4827081.34194809, "trades": 150295, "taker_buy_base": 231380851410.0, "taker_buy_quote": 2476692.96220972 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 1.072e-05, "high": 1.108e-05, "low": 1.058e-05, "close": 1.082e-05, "volume": 357584718463.0, "close_time": 1767502799999, "quote_volume": 3871126.91124431, "trades": 104961, "taker_buy_base": 179951755526.0, "taker_buy_quote": 1949520.2224233 }, { "timestamp": 1767502800000, "datetime": "2026-01-04T05:00:00", "open": 1.082e-05, "high": 1.135e-05, "low": 1.082e-05, "close": 1.134e-05, "volume": 424693924545.0, "close_time": 1767506399999, "quote_volume": 4677025.19853899, "trades": 111223, "taker_buy_base": 250995976728.0, "taker_buy_quote": 2766489.20130671 }, { "timestamp": 1767506400000, "datetime": "2026-01-04T06:00:00", "open": 1.134e-05, "high": 1.137e-05, "low": 1.105e-05, "close": 1.118e-05, "volume": 399694814153.0, "close_time": 1767509999999, "quote_volume": 4477132.24531784, "trades": 117460, "taker_buy_base": 183147931174.0, "taker_buy_quote": 2052620.87730022 }, { "timestamp": 1767510000000, "datetime": "2026-01-04T07:00:00", "open": 1.117e-05, "high": 1.155e-05, "low": 1.106e-05, "close": 1.138e-05, "volume": 412870551999.0, "close_time": 1767513599999, "quote_volume": 4667483.02487781, "trades": 106263, "taker_buy_base": 221840474877.0, "taker_buy_quote": 2510176.27361641 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 1.138e-05, "high": 1.182e-05, "low": 1.122e-05, "close": 1.176e-05, "volume": 553940779392.0, "close_time": 1767517199999, "quote_volume": 6396142.60933438, "trades": 152138, "taker_buy_base": 293110726322.0, "taker_buy_quote": 3388808.38964464 }, { "timestamp": 1767517200000, "datetime": "2026-01-04T09:00:00", "open": 1.176e-05, "high": 1.191e-05, "low": 1.165e-05, "close": 1.179e-05, "volume": 601589580366.0, "close_time": 1767520799999, "quote_volume": 7080699.37029358, "trades": 138878, "taker_buy_base": 315851430612.0, "taker_buy_quote": 3721376.22933143 }, { "timestamp": 1767520800000, "datetime": "2026-01-04T10:00:00", "open": 1.179e-05, "high": 1.209e-05, "low": 1.174e-05, "close": 1.187e-05, "volume": 463820883279.0, "close_time": 1767524399999, "quote_volume": 5532106.49205149, "trades": 134199, "taker_buy_base": 235939234948.0, "taker_buy_quote": 2816357.94661463 }, { "timestamp": 1767524400000, "datetime": "2026-01-04T11:00:00", "open": 1.187e-05, "high": 1.212e-05, "low": 1.173e-05, "close": 1.198e-05, "volume": 455556525889.0, "close_time": 1767527999999, "quote_volume": 5412840.75390737, "trades": 123441, "taker_buy_base": 239382004796.0, "taker_buy_quote": 2845201.61853049 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 1.197e-05, "high": 1.248e-05, "low": 1.192e-05, "close": 1.227e-05, "volume": 570878172039.0, "close_time": 1767531599999, "quote_volume": 6981868.76182243, "trades": 156313, "taker_buy_base": 291659127433.0, "taker_buy_quote": 3568915.10441096 }, { "timestamp": 1767531600000, "datetime": "2026-01-04T13:00:00", "open": 1.227e-05, "high": 1.285e-05, "low": 1.213e-05, "close": 1.272e-05, "volume": 709822139299.0, "close_time": 1767535199999, "quote_volume": 8848482.91258705, "trades": 167457, "taker_buy_base": 379666933121.0, "taker_buy_quote": 4739624.60868988 }, { "timestamp": 1767535200000, "datetime": "2026-01-04T14:00:00", "open": 1.272e-05, "high": 1.299e-05, "low": 1.252e-05, "close": 1.282e-05, "volume": 728244067989.0, "close_time": 1767538799999, "quote_volume": 9284946.61287901, "trades": 201368, "taker_buy_base": 367980060811.0, "taker_buy_quote": 4695975.52906872 }, { "timestamp": 1767538800000, "datetime": "2026-01-04T15:00:00", "open": 1.282e-05, "high": 1.285e-05, "low": 1.181e-05, "close": 1.206e-05, "volume": 856599653436.0, "close_time": 1767542399999, "quote_volume": 10523568.36599445, "trades": 210741, "taker_buy_base": 389176968362.0, "taker_buy_quote": 4777061.86421326 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 1.207e-05, "high": 1.24e-05, "low": 1.203e-05, "close": 1.226e-05, "volume": 464433829847.0, "close_time": 1767545999999, "quote_volume": 5666789.9280566, "trades": 152757, "taker_buy_base": 246600089771.0, "taker_buy_quote": 3009388.16500327 }, { "timestamp": 1767546000000, "datetime": "2026-01-04T17:00:00", "open": 1.225e-05, "high": 1.251e-05, "low": 1.222e-05, "close": 1.238e-05, "volume": 279380536336.0, "close_time": 1767549599999, "quote_volume": 3456611.90331422, "trades": 110863, "taker_buy_base": 152947601267.0, "taker_buy_quote": 1892364.69268365 }, { "timestamp": 1767549600000, "datetime": "2026-01-04T18:00:00", "open": 1.237e-05, "high": 1.244e-05, "low": 1.209e-05, "close": 1.219e-05, "volume": 283766668807.0, "close_time": 1767553199999, "quote_volume": 3469086.40124397, "trades": 88862, "taker_buy_base": 128169600826.0, "taker_buy_quote": 1566783.90540886 }, { "timestamp": 1767553200000, "datetime": "2026-01-04T19:00:00", "open": 1.219e-05, "high": 1.219e-05, "low": 1.185e-05, "close": 1.212e-05, "volume": 342888508963.0, "close_time": 1767556799999, "quote_volume": 4115326.85246864, "trades": 99410, "taker_buy_base": 166859404565.0, "taker_buy_quote": 2003341.70116679 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 1.211e-05, "high": 1.221e-05, "low": 1.201e-05, "close": 1.205e-05, "volume": 158845181854.0, "close_time": 1767560399999, "quote_volume": 1921937.16072389, "trades": 59076, "taker_buy_base": 76316751143.0, "taker_buy_quote": 923692.90878545 }, { "timestamp": 1767560400000, "datetime": "2026-01-04T21:00:00", "open": 1.206e-05, "high": 1.216e-05, "low": 1.178e-05, "close": 1.192e-05, "volume": 227769592870.0, "close_time": 1767563999999, "quote_volume": 2724417.78076905, "trades": 71276, "taker_buy_base": 116018349227.0, "taker_buy_quote": 1388642.93534449 }, { "timestamp": 1767564000000, "datetime": "2026-01-04T22:00:00", "open": 1.192e-05, "high": 1.21e-05, "low": 1.187e-05, "close": 1.206e-05, "volume": 179685802966.0, "close_time": 1767567599999, "quote_volume": 2151512.0571743, "trades": 65945, "taker_buy_base": 94073079844.0, "taker_buy_quote": 1126521.85747351 }, { "timestamp": 1767567600000, "datetime": "2026-01-04T23:00:00", "open": 1.206e-05, "high": 1.223e-05, "low": 1.188e-05, "close": 1.198e-05, "volume": 215702808983.0, "close_time": 1767571199999, "quote_volume": 2599167.29144123, "trades": 78270, "taker_buy_base": 111756544045.0, "taker_buy_quote": 1347583.22248053 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 1.198e-05, "high": 1.225e-05, "low": 1.156e-05, "close": 1.178e-05, "volume": 447868073065.0, "close_time": 1767574799999, "quote_volume": 5307126.25002793, "trades": 154071, "taker_buy_base": 211878380796.0, "taker_buy_quote": 2513847.31243773 }, { "timestamp": 1767574800000, "datetime": "2026-01-05T01:00:00", "open": 1.179e-05, "high": 1.205e-05, "low": 1.177e-05, "close": 1.181e-05, "volume": 319830253497.0, "close_time": 1767578399999, "quote_volume": 3801824.18512516, "trades": 124571, "taker_buy_base": 159870888670.0, "taker_buy_quote": 1901700.10968049 }, { "timestamp": 1767578400000, "datetime": "2026-01-05T02:00:00", "open": 1.181e-05, "high": 1.195e-05, "low": 1.17e-05, "close": 1.192e-05, "volume": 208884272574.0, "close_time": 1767581999999, "quote_volume": 2468329.2980622, "trades": 92482, "taker_buy_base": 107575907058.0, "taker_buy_quote": 1271861.60347709 }, { "timestamp": 1767582000000, "datetime": "2026-01-05T03:00:00", "open": 1.192e-05, "high": 1.195e-05, "low": 1.16e-05, "close": 1.17e-05, "volume": 197629959325.0, "close_time": 1767585599999, "quote_volume": 2323262.98838376, "trades": 31314, "taker_buy_base": 92733316341.0, "taker_buy_quote": 1090999.28924102 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 1.17e-05, "high": 1.176e-05, "low": 1.149e-05, "close": 1.17e-05, "volume": 246900550059.0, "close_time": 1767589199999, "quote_volume": 2868529.97495268, "trades": 85252, "taker_buy_base": 103628889783.0, "taker_buy_quote": 1205257.49531907 }, { "timestamp": 1767589200000, "datetime": "2026-01-05T05:00:00", "open": 1.17e-05, "high": 1.22e-05, "low": 1.165e-05, "close": 1.185e-05, "volume": 329239985375.0, "close_time": 1767592799999, "quote_volume": 3936010.96336121, "trades": 96045, "taker_buy_base": 184569478119.0, "taker_buy_quote": 2206176.03952616 }, { "timestamp": 1767592800000, "datetime": "2026-01-05T06:00:00", "open": 1.186e-05, "high": 1.195e-05, "low": 1.167e-05, "close": 1.193e-05, "volume": 209078637873.0, "close_time": 1767596399999, "quote_volume": 2469751.70448168, "trades": 73879, "taker_buy_base": 95410035017.0, "taker_buy_quote": 1127244.1803353 }, { "timestamp": 1767596400000, "datetime": "2026-01-05T07:00:00", "open": 1.192e-05, "high": 1.237e-05, "low": 1.181e-05, "close": 1.198e-05, "volume": 374957179809.0, "close_time": 1767599999999, "quote_volume": 4530383.5454599, "trades": 89618, "taker_buy_base": 201750284760.0, "taker_buy_quote": 2437706.77379875 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 1.198e-05, "high": 1.207e-05, "low": 1.176e-05, "close": 1.192e-05, "volume": 201975455617.0, "close_time": 1767603599999, "quote_volume": 2408418.40975962, "trades": 72307, "taker_buy_base": 108377825134.0, "taker_buy_quote": 1293123.25176801 }, { "timestamp": 1767603600000, "datetime": "2026-01-05T09:00:00", "open": 1.191e-05, "high": 1.192e-05, "low": 1.16e-05, "close": 1.166e-05, "volume": 232819541503.0, "close_time": 1767607199999, "quote_volume": 2735503.65008138, "trades": 88131, "taker_buy_base": 98506303340.0, "taker_buy_quote": 1157669.26675312 }, { "timestamp": 1767607200000, "datetime": "2026-01-05T10:00:00", "open": 1.166e-05, "high": 1.176e-05, "low": 1.15e-05, "close": 1.155e-05, "volume": 245265172872.0, "close_time": 1767610799999, "quote_volume": 2852146.12872631, "trades": 67001, "taker_buy_base": 107134557726.0, "taker_buy_quote": 1246913.97336062 }, { "timestamp": 1767610800000, "datetime": "2026-01-05T11:00:00", "open": 1.155e-05, "high": 1.165e-05, "low": 1.145e-05, "close": 1.161e-05, "volume": 217653614743.0, "close_time": 1767614399999, "quote_volume": 2516873.98159649, "trades": 58530, "taker_buy_base": 105426367231.0, "taker_buy_quote": 1219766.77570312 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 1.161e-05, "high": 1.174e-05, "low": 1.152e-05, "close": 1.173e-05, "volume": 130441273496.0, "close_time": 1767617999999, "quote_volume": 1517767.50503703, "trades": 52131, "taker_buy_base": 61720260215.0, "taker_buy_quote": 718321.54682667 }, { "timestamp": 1767618000000, "datetime": "2026-01-05T13:00:00", "open": 1.172e-05, "high": 1.197e-05, "low": 1.171e-05, "close": 1.192e-05, "volume": 259850001749.0, "close_time": 1767621599999, "quote_volume": 3077866.64005175, "trades": 87327, "taker_buy_base": 122667626808.0, "taker_buy_quote": 1453168.03593891 }, { "timestamp": 1767621600000, "datetime": "2026-01-05T14:00:00", "open": 1.191e-05, "high": 1.192e-05, "low": 1.165e-05, "close": 1.178e-05, "volume": 246465983884.0, "close_time": 1767625199999, "quote_volume": 2903840.63921255, "trades": 116683, "taker_buy_base": 110108585184.0, "taker_buy_quote": 1297185.61452723 }, { "timestamp": 1767625200000, "datetime": "2026-01-05T15:00:00", "open": 1.178e-05, "high": 1.191e-05, "low": 1.159e-05, "close": 1.18e-05, "volume": 248234850236.0, "close_time": 1767628799999, "quote_volume": 2915700.45759467, "trades": 89426, "taker_buy_base": 125357090490.0, "taker_buy_quote": 1473341.75796785 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 1.18e-05, "high": 1.199e-05, "low": 1.173e-05, "close": 1.186e-05, "volume": 227576341408.0, "close_time": 1767632399999, "quote_volume": 2706001.05110468, "trades": 94574, "taker_buy_base": 112978386515.0, "taker_buy_quote": 1343505.66409318 }, { "timestamp": 1767632400000, "datetime": "2026-01-05T17:00:00", "open": 1.186e-05, "high": 1.202e-05, "low": 1.17e-05, "close": 1.196e-05, "volume": 237993546870.0, "close_time": 1767635999999, "quote_volume": 2830423.22008857, "trades": 82817, "taker_buy_base": 123216768143.0, "taker_buy_quote": 1466251.42469576 }, { "timestamp": 1767636000000, "datetime": "2026-01-05T18:00:00", "open": 1.196e-05, "high": 1.198e-05, "low": 1.184e-05, "close": 1.196e-05, "volume": 118509715671.0, "close_time": 1767639599999, "quote_volume": 1411689.3372927, "trades": 48679, "taker_buy_base": 58478985090.0, "taker_buy_quote": 696886.63205064 }, { "timestamp": 1767639600000, "datetime": "2026-01-05T19:00:00", "open": 1.196e-05, "high": 1.222e-05, "low": 1.189e-05, "close": 1.209e-05, "volume": 321228071743.0, "close_time": 1767643199999, "quote_volume": 3883430.87714838, "trades": 87388, "taker_buy_base": 169870907747.0, "taker_buy_quote": 2053586.27935315 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 1.209e-05, "high": 1.28e-05, "low": 1.208e-05, "close": 1.232e-05, "volume": 636880639192.0, "close_time": 1767646799999, "quote_volume": 7851761.30919519, "trades": 156572, "taker_buy_base": 319532519077.0, "taker_buy_quote": 3940182.70019366 }, { "timestamp": 1767646800000, "datetime": "2026-01-05T21:00:00", "open": 1.233e-05, "high": 1.258e-05, "low": 1.215e-05, "close": 1.216e-05, "volume": 299046469692.0, "close_time": 1767650399999, "quote_volume": 3683938.54139784, "trades": 93285, "taker_buy_base": 146057193871.0, "taker_buy_quote": 1799806.03242126 }, { "timestamp": 1767650400000, "datetime": "2026-01-05T22:00:00", "open": 1.216e-05, "high": 1.225e-05, "low": 1.204e-05, "close": 1.216e-05, "volume": 142050012591.0, "close_time": 1767653999999, "quote_volume": 1725862.03539236, "trades": 51904, "taker_buy_base": 67779163875.0, "taker_buy_quote": 823590.16207933 }, { "timestamp": 1767654000000, "datetime": "2026-01-05T23:00:00", "open": 1.215e-05, "high": 1.22e-05, "low": 1.198e-05, "close": 1.21e-05, "volume": 147913217105.0, "close_time": 1767657599999, "quote_volume": 1786569.47683261, "trades": 32504, "taker_buy_base": 61287554731.0, "taker_buy_quote": 740541.33772874 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 1.211e-05, "high": 1.218e-05, "low": 1.187e-05, "close": 1.217e-05, "volume": 181157667538.0, "close_time": 1767661199999, "quote_volume": 2169866.06768181, "trades": 67258, "taker_buy_base": 89192154615.0, "taker_buy_quote": 1068530.15657986 }, { "timestamp": 1767661200000, "datetime": "2026-01-06T01:00:00", "open": 1.217e-05, "high": 1.27e-05, "low": 1.209e-05, "close": 1.238e-05, "volume": 565181397358.0, "close_time": 1767664799999, "quote_volume": 7006504.98346945, "trades": 151084, "taker_buy_base": 280833295775.0, "taker_buy_quote": 3482260.21423587 }, { "timestamp": 1767664800000, "datetime": "2026-01-06T02:00:00", "open": 1.238e-05, "high": 1.255e-05, "low": 1.215e-05, "close": 1.233e-05, "volume": 210407961981.0, "close_time": 1767668399999, "quote_volume": 2592473.94138122, "trades": 81271, "taker_buy_base": 97810738566.0, "taker_buy_quote": 1205747.95804986 }, { "timestamp": 1767668400000, "datetime": "2026-01-06T03:00:00", "open": 1.233e-05, "high": 1.34e-05, "low": 1.23e-05, "close": 1.306e-05, "volume": 799977008756.0, "close_time": 1767671999999, "quote_volume": 10382807.51279159, "trades": 200884, "taker_buy_base": 443918819279.0, "taker_buy_quote": 5761670.28940668 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 1.306e-05, "high": 1.32e-05, "low": 1.238e-05, "close": 1.239e-05, "volume": 556232759688.0, "close_time": 1767675599999, "quote_volume": 7106780.36239184, "trades": 164210, "taker_buy_base": 258648904961.0, "taker_buy_quote": 3310892.0563895 }, { "timestamp": 1767675600000, "datetime": "2026-01-06T05:00:00", "open": 1.24e-05, "high": 1.244e-05, "low": 1.209e-05, "close": 1.225e-05, "volume": 440491307034.0, "close_time": 1767679199999, "quote_volume": 5390981.22454572, "trades": 124646, "taker_buy_base": 205207655239.0, "taker_buy_quote": 2512164.77649986 }, { "timestamp": 1767679200000, "datetime": "2026-01-06T06:00:00", "open": 1.225e-05, "high": 1.23e-05, "low": 1.211e-05, "close": 1.212e-05, "volume": 229692192817.0, "close_time": 1767682799999, "quote_volume": 2802025.37769773, "trades": 84494, "taker_buy_base": 107763630699.0, "taker_buy_quote": 1314957.17367302 }, { "timestamp": 1767682800000, "datetime": "2026-01-06T07:00:00", "open": 1.213e-05, "high": 1.225e-05, "low": 1.195e-05, "close": 1.196e-05, "volume": 259600759283.0, "close_time": 1767686399999, "quote_volume": 3131848.2038028, "trades": 76532, "taker_buy_base": 127345422960.0, "taker_buy_quote": 1536706.72304226 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 1.197e-05, "high": 1.204e-05, "low": 1.189e-05, "close": 1.192e-05, "volume": 199118196913.0, "close_time": 1767689999999, "quote_volume": 2381759.41309992, "trades": 57916, "taker_buy_base": 95485558156.0, "taker_buy_quote": 1142162.98081305 }, { "timestamp": 1767690000000, "datetime": "2026-01-06T09:00:00", "open": 1.192e-05, "high": 1.197e-05, "low": 1.179e-05, "close": 1.191e-05, "volume": 151336601656.0, "close_time": 1767693599999, "quote_volume": 1798745.09896157, "trades": 44243, "taker_buy_base": 67927400706.0, "taker_buy_quote": 807172.62777738 }, { "timestamp": 1767693600000, "datetime": "2026-01-06T10:00:00", "open": 1.191e-05, "high": 1.211e-05, "low": 1.19e-05, "close": 1.207e-05, "volume": 164065907264.0, "close_time": 1767697199999, "quote_volume": 1973872.81586772, "trades": 53939, "taker_buy_base": 86680189883.0, "taker_buy_quote": 1042821.7932015 }, { "timestamp": 1767697200000, "datetime": "2026-01-06T11:00:00", "open": 1.206e-05, "high": 1.235e-05, "low": 1.203e-05, "close": 1.217e-05, "volume": 223886164470.0, "close_time": 1767700799999, "quote_volume": 2736003.9717933, "trades": 73636, "taker_buy_base": 121639323441.0, "taker_buy_quote": 1486559.05044927 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 1.216e-05, "high": 1.236e-05, "low": 1.201e-05, "close": 1.233e-05, "volume": 329715968102.0, "close_time": 1767704399999, "quote_volume": 4002413.60527505, "trades": 59661, "taker_buy_base": 174201203175.0, "taker_buy_quote": 2114578.46811924 }, { "timestamp": 1767704400000, "datetime": "2026-01-06T13:00:00", "open": 1.233e-05, "high": 1.243e-05, "low": 1.219e-05, "close": 1.223e-05, "volume": 247208872170.0, "close_time": 1767707999999, "quote_volume": 3039123.33731174, "trades": 76039, "taker_buy_base": 119468080293.0, "taker_buy_quote": 1469399.53217533 }, { "timestamp": 1767708000000, "datetime": "2026-01-06T14:00:00", "open": 1.223e-05, "high": 1.234e-05, "low": 1.209e-05, "close": 1.219e-05, "volume": 239275166103.0, "close_time": 1767711599999, "quote_volume": 2925400.34487027, "trades": 110618, "taker_buy_base": 114134642770.0, "taker_buy_quote": 1396616.98223955 }, { "timestamp": 1767711600000, "datetime": "2026-01-06T15:00:00", "open": 1.219e-05, "high": 1.229e-05, "low": 1.184e-05, "close": 1.196e-05, "volume": 271684017034.0, "close_time": 1767715199999, "quote_volume": 3271915.32047119, "trades": 88026, "taker_buy_base": 127813256985.0, "taker_buy_quote": 1538667.07555959 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 1.195e-05, "high": 1.2e-05, "low": 1.16e-05, "close": 1.178e-05, "volume": 373582654982.0, "close_time": 1767718799999, "quote_volume": 4394096.83082395, "trades": 130712, "taker_buy_base": 184819604599.0, "taker_buy_quote": 2172750.58351304 }, { "timestamp": 1767718800000, "datetime": "2026-01-06T17:00:00", "open": 1.177e-05, "high": 1.192e-05, "low": 1.129e-05, "close": 1.146e-05, "volume": 267042325717.0, "close_time": 1767722399999, "quote_volume": 3103000.66326189, "trades": 111098, "taker_buy_base": 116737730201.0, "taker_buy_quote": 1359098.81903922 }, { "timestamp": 1767722400000, "datetime": "2026-01-06T18:00:00", "open": 1.145e-05, "high": 1.165e-05, "low": 1.14e-05, "close": 1.163e-05, "volume": 134040044406.0, "close_time": 1767725999999, "quote_volume": 1549115.15771526, "trades": 73856, "taker_buy_base": 73598669018.0, "taker_buy_quote": 851219.31878513 }, { "timestamp": 1767726000000, "datetime": "2026-01-06T19:00:00", "open": 1.162e-05, "high": 1.165e-05, "low": 1.153e-05, "close": 1.154e-05, "volume": 58266045743.0, "close_time": 1767729599999, "quote_volume": 675366.1556956, "trades": 27992, "taker_buy_base": 29837309878.0, "taker_buy_quote": 345876.34235088 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 1.155e-05, "high": 1.176e-05, "low": 1.155e-05, "close": 1.168e-05, "volume": 70990220771.0, "close_time": 1767733199999, "quote_volume": 827906.04667137, "trades": 34865, "taker_buy_base": 38969003081.0, "taker_buy_quote": 454561.6328394 }, { "timestamp": 1767733200000, "datetime": "2026-01-06T21:00:00", "open": 1.169e-05, "high": 1.196e-05, "low": 1.164e-05, "close": 1.188e-05, "volume": 142400542073.0, "close_time": 1767736799999, "quote_volume": 1686898.60850887, "trades": 72341, "taker_buy_base": 75828631937.0, "taker_buy_quote": 898597.40492839 }, { "timestamp": 1767736800000, "datetime": "2026-01-06T22:00:00", "open": 1.188e-05, "high": 1.194e-05, "low": 1.178e-05, "close": 1.181e-05, "volume": 87783032680.0, "close_time": 1767740399999, "quote_volume": 1038858.41035288, "trades": 33271, "taker_buy_base": 46854494591.0, "taker_buy_quote": 554512.02231027 }, { "timestamp": 1767740400000, "datetime": "2026-01-06T23:00:00", "open": 1.18e-05, "high": 1.198e-05, "low": 1.179e-05, "close": 1.195e-05, "volume": 57729370770.0, "close_time": 1767743999999, "quote_volume": 686805.59481685, "trades": 24258, "taker_buy_base": 29837430271.0, "taker_buy_quote": 354821.49435004 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 1.194e-05, "high": 1.194e-05, "low": 1.171e-05, "close": 1.171e-05, "volume": 96223828790.0, "close_time": 1767747599999, "quote_volume": 1136157.2699274, "trades": 35115, "taker_buy_base": 42442252815.0, "taker_buy_quote": 501104.06249178 }, { "timestamp": 1767747600000, "datetime": "2026-01-07T01:00:00", "open": 1.171e-05, "high": 1.18e-05, "low": 1.161e-05, "close": 1.164e-05, "volume": 72088299912.0, "close_time": 1767751199999, "quote_volume": 842639.06213532, "trades": 37847, "taker_buy_base": 28946317831.0, "taker_buy_quote": 338521.52777781 }, { "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": 75607045821.0, "close_time": 1767754799999, "quote_volume": 881950.93597873, "trades": 31607, "taker_buy_base": 36856605023.0, "taker_buy_quote": 430050.51466259 }, { "timestamp": 1767754800000, "datetime": "2026-01-07T03:00:00", "open": 1.169e-05, "high": 1.18e-05, "low": 1.167e-05, "close": 1.172e-05, "volume": 38987863541.0, "close_time": 1767758399999, "quote_volume": 457709.43354277, "trades": 21907, "taker_buy_base": 22667991794.0, "taker_buy_quote": 266192.67066276 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 1.172e-05, "high": 1.176e-05, "low": 1.16e-05, "close": 1.161e-05, "volume": 65103946464.0, "close_time": 1767761999999, "quote_volume": 759572.69787027, "trades": 18393, "taker_buy_base": 26312038190.0, "taker_buy_quote": 306967.9634221 }, { "timestamp": 1767762000000, "datetime": "2026-01-07T05:00:00", "open": 1.16e-05, "high": 1.169e-05, "low": 1.158e-05, "close": 1.162e-05, "volume": 67661952670.0, "close_time": 1767765599999, "quote_volume": 786751.48676044, "trades": 22768, "taker_buy_base": 29911701047.0, "taker_buy_quote": 347934.71703713 }, { "timestamp": 1767765600000, "datetime": "2026-01-07T06:00:00", "open": 1.162e-05, "high": 1.178e-05, "low": 1.162e-05, "close": 1.168e-05, "volume": 66933339054.0, "close_time": 1767769199999, "quote_volume": 784043.61198755, "trades": 27947, "taker_buy_base": 34498121324.0, "taker_buy_quote": 403947.83222562 }, { "timestamp": 1767769200000, "datetime": "2026-01-07T07:00:00", "open": 1.169e-05, "high": 1.218e-05, "low": 1.165e-05, "close": 1.207e-05, "volume": 297766504504.0, "close_time": 1767772799999, "quote_volume": 3552906.81288105, "trades": 58466, "taker_buy_base": 142594313491.0, "taker_buy_quote": 1701702.12987078 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 1.208e-05, "high": 1.23e-05, "low": 1.192e-05, "close": 1.199e-05, "volume": 392005775270.0, "close_time": 1767776399999, "quote_volume": 4729536.34550153, "trades": 102423, "taker_buy_base": 223980433477.0, "taker_buy_quote": 2702070.35572657 }, { "timestamp": 1767776400000, "datetime": "2026-01-07T09:00:00", "open": 1.199e-05, "high": 1.2e-05, "low": 1.171e-05, "close": 1.172e-05, "volume": 126328672988.0, "close_time": 1767779999999, "quote_volume": 1494697.21184744, "trades": 63714, "taker_buy_base": 49273329310.0, "taker_buy_quote": 582892.64636107 }, { "timestamp": 1767780000000, "datetime": "2026-01-07T10:00:00", "open": 1.172e-05, "high": 1.176e-05, "low": 1.163e-05, "close": 1.167e-05, "volume": 85937651170.0, "close_time": 1767783599999, "quote_volume": 1004245.22459762, "trades": 35362, "taker_buy_base": 41462343692.0, "taker_buy_quote": 484620.53010387 }, { "timestamp": 1767783600000, "datetime": "2026-01-07T11:00:00", "open": 1.167e-05, "high": 1.179e-05, "low": 1.166e-05, "close": 1.173e-05, "volume": 73637076410.0, "close_time": 1767787199999, "quote_volume": 864367.13410848, "trades": 28864, "taker_buy_base": 38451127956.0, "taker_buy_quote": 451318.60435398 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 1.173e-05, "high": 1.173e-05, "low": 1.149e-05, "close": 1.154e-05, "volume": 71960207993.0, "close_time": 1767790799999, "quote_volume": 834633.31675602, "trades": 23931, "taker_buy_base": 26217296080.0, "taker_buy_quote": 304281.591039 }, { "timestamp": 1767790800000, "datetime": "2026-01-07T13:00:00", "open": 1.154e-05, "high": 1.17e-05, "low": 1.15e-05, "close": 1.162e-05, "volume": 80887684910.0, "close_time": 1767794399999, "quote_volume": 938768.17632452, "trades": 29460, "taker_buy_base": 47135583409.0, "taker_buy_quote": 547186.8348447 }, { "timestamp": 1767794400000, "datetime": "2026-01-07T14:00:00", "open": 1.162e-05, "high": 1.183e-05, "low": 1.144e-05, "close": 1.173e-05, "volume": 228300516817.0, "close_time": 1767797999999, "quote_volume": 2649488.81001738, "trades": 94076, "taker_buy_base": 105400354576.0, "taker_buy_quote": 1224256.70199017 }, { "timestamp": 1767798000000, "datetime": "2026-01-07T15:00:00", "open": 1.173e-05, "high": 1.176e-05, "low": 1.148e-05, "close": 1.157e-05, "volume": 171440070179.0, "close_time": 1767801599999, "quote_volume": 1989751.51316172, "trades": 84807, "taker_buy_base": 82101242553.0, "taker_buy_quote": 953034.69836216 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 1.156e-05, "high": 1.177e-05, "low": 1.152e-05, "close": 1.172e-05, "volume": 100752612412.0, "close_time": 1767805199999, "quote_volume": 1173197.40116598, "trades": 49293, "taker_buy_base": 52633943169.0, "taker_buy_quote": 613195.67020637 }, { "timestamp": 1767805200000, "datetime": "2026-01-07T17:00:00", "open": 1.172e-05, "high": 1.173e-05, "low": 1.155e-05, "close": 1.16e-05, "volume": 51010025443.0, "close_time": 1767808799999, "quote_volume": 594201.67720477, "trades": 33920, "taker_buy_base": 23899500710.0, "taker_buy_quote": 278365.80272765 }, { "timestamp": 1767808800000, "datetime": "2026-01-07T18:00:00", "open": 1.16e-05, "high": 1.16e-05, "low": 1.143e-05, "close": 1.146e-05, "volume": 89434302423.0, "close_time": 1767812399999, "quote_volume": 1029445.39466131, "trades": 36855, "taker_buy_base": 41665104870.0, "taker_buy_quote": 479682.46449467 }, { "timestamp": 1767812400000, "datetime": "2026-01-07T19:00:00", "open": 1.147e-05, "high": 1.151e-05, "low": 1.135e-05, "close": 1.143e-05, "volume": 80339509257.0, "close_time": 1767815999999, "quote_volume": 917123.45625803, "trades": 33969, "taker_buy_base": 38210611170.0, "taker_buy_quote": 436541.08422729 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 1.143e-05, "high": 1.148e-05, "low": 1.132e-05, "close": 1.142e-05, "volume": 54498082972.0, "close_time": 1767819599999, "quote_volume": 620821.45143621, "trades": 29128, "taker_buy_base": 30455843623.0, "taker_buy_quote": 347092.61129218 }, { "timestamp": 1767819600000, "datetime": "2026-01-07T21:00:00", "open": 1.142e-05, "high": 1.15e-05, "low": 1.139e-05, "close": 1.142e-05, "volume": 57830999813.0, "close_time": 1767823199999, "quote_volume": 662164.00219202, "trades": 19857, "taker_buy_base": 33916201162.0, "taker_buy_quote": 388528.54844181 }, { "timestamp": 1767823200000, "datetime": "2026-01-07T22:00:00", "open": 1.142e-05, "high": 1.144e-05, "low": 1.126e-05, "close": 1.129e-05, "volume": 60113929782.0, "close_time": 1767826799999, "quote_volume": 682679.76736044, "trades": 22903, "taker_buy_base": 26366219914.0, "taker_buy_quote": 299522.13426825 }, { "timestamp": 1767826800000, "datetime": "2026-01-07T23:00:00", "open": 1.13e-05, "high": 1.131e-05, "low": 1.115e-05, "close": 1.117e-05, "volume": 99681913896.0, "close_time": 1767830399999, "quote_volume": 1120240.00233322, "trades": 32041, "taker_buy_base": 52023137374.0, "taker_buy_quote": 584895.63210179 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 1.118e-05, "high": 1.127e-05, "low": 1.111e-05, "close": 1.123e-05, "volume": 96567565137.0, "close_time": 1767833999999, "quote_volume": 1078682.95388785, "trades": 28052, "taker_buy_base": 43347775998.0, "taker_buy_quote": 484626.96880409 }, { "timestamp": 1767834000000, "datetime": "2026-01-08T01:00:00", "open": 1.124e-05, "high": 1.132e-05, "low": 1.121e-05, "close": 1.125e-05, "volume": 54664980149.0, "close_time": 1767837599999, "quote_volume": 615616.94347381, "trades": 20199, "taker_buy_base": 27006997237.0, "taker_buy_quote": 304229.10579856 }, { "timestamp": 1767837600000, "datetime": "2026-01-08T02:00:00", "open": 1.125e-05, "high": 1.131e-05, "low": 1.12e-05, "close": 1.122e-05, "volume": 62937401219.0, "close_time": 1767841199999, "quote_volume": 708651.7752684, "trades": 30973, "taker_buy_base": 31897027715.0, "taker_buy_quote": 359451.85200568 }, { "timestamp": 1767841200000, "datetime": "2026-01-08T03:00:00", "open": 1.122e-05, "high": 1.126e-05, "low": 1.105e-05, "close": 1.113e-05, "volume": 88975771200.0, "close_time": 1767844799999, "quote_volume": 990843.64275956, "trades": 27341, "taker_buy_base": 39728721454.0, "taker_buy_quote": 442731.45906317 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 1.113e-05, "high": 1.134e-05, "low": 1.112e-05, "close": 1.131e-05, "volume": 77487679268.0, "close_time": 1767848399999, "quote_volume": 871708.50705946, "trades": 26845, "taker_buy_base": 47603305509.0, "taker_buy_quote": 535568.74950577 }, { "timestamp": 1767848400000, "datetime": "2026-01-08T05:00:00", "open": 1.131e-05, "high": 1.139e-05, "low": 1.122e-05, "close": 1.125e-05, "volume": 66859417771.0, "close_time": 1767851999999, "quote_volume": 754222.63646467, "trades": 21770, "taker_buy_base": 28760501863.0, "taker_buy_quote": 324900.67993368 }, { "timestamp": 1767852000000, "datetime": "2026-01-08T06:00:00", "open": 1.126e-05, "high": 1.128e-05, "low": 1.096e-05, "close": 1.097e-05, "volume": 110913243800.0, "close_time": 1767855599999, "quote_volume": 1232971.11467477, "trades": 46178, "taker_buy_base": 40870660022.0, "taker_buy_quote": 454974.06744531 }, { "timestamp": 1767855600000, "datetime": "2026-01-08T07:00:00", "open": 1.098e-05, "high": 1.114e-05, "low": 1.085e-05, "close": 1.111e-05, "volume": 152890130063.0, "close_time": 1767859199999, "quote_volume": 1681968.72115653, "trades": 60135, "taker_buy_base": 69012003669.0, "taker_buy_quote": 759734.34533951 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 1.111e-05, "high": 1.123e-05, "low": 1.102e-05, "close": 1.105e-05, "volume": 65889149981.0, "close_time": 1767862799999, "quote_volume": 733568.06735733, "trades": 29162, "taker_buy_base": 29722788542.0, "taker_buy_quote": 331119.34464603 }, { "timestamp": 1767862800000, "datetime": "2026-01-08T09:00:00", "open": 1.105e-05, "high": 1.107e-05, "low": 1.078e-05, "close": 1.086e-05, "volume": 166895839587.0, "close_time": 1767866399999, "quote_volume": 1819148.62908842, "trades": 36728, "taker_buy_base": 66035455075.0, "taker_buy_quote": 720498.69416037 }, { "timestamp": 1767866400000, "datetime": "2026-01-08T10:00:00", "open": 1.086e-05, "high": 1.095e-05, "low": 1.077e-05, "close": 1.091e-05, "volume": 157048768349.0, "close_time": 1767869999999, "quote_volume": 1706335.61762533, "trades": 37225, "taker_buy_base": 69443793762.0, "taker_buy_quote": 755357.71771801 }, { "timestamp": 1767870000000, "datetime": "2026-01-08T11:00:00", "open": 1.091e-05, "high": 1.092e-05, "low": 1.068e-05, "close": 1.075e-05, "volume": 137288483485.0, "close_time": 1767873599999, "quote_volume": 1477869.56219751, "trades": 33138, "taker_buy_base": 62699624384.0, "taker_buy_quote": 674646.06218734 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 1.075e-05, "high": 1.078e-05, "low": 1.058e-05, "close": 1.067e-05, "volume": 117631440368.0, "close_time": 1767877199999, "quote_volume": 1253770.58130202, "trades": 34359, "taker_buy_base": 61475321247.0, "taker_buy_quote": 655137.31864683 }, { "timestamp": 1767877200000, "datetime": "2026-01-08T13:00:00", "open": 1.067e-05, "high": 1.069e-05, "low": 1.057e-05, "close": 1.063e-05, "volume": 82349916362.0, "close_time": 1767880799999, "quote_volume": 875500.30725114, "trades": 24412, "taker_buy_base": 41991936570.0, "taker_buy_quote": 446473.72139321 }, { "timestamp": 1767880800000, "datetime": "2026-01-08T14:00:00", "open": 1.063e-05, "high": 1.087e-05, "low": 1.058e-05, "close": 1.08e-05, "volume": 179203073893.0, "close_time": 1767884399999, "quote_volume": 1916328.04503226, "trades": 64350, "taker_buy_base": 91542783346.0, "taker_buy_quote": 980282.39458229 }, { "timestamp": 1767884400000, "datetime": "2026-01-08T15:00:00", "open": 1.079e-05, "high": 1.125e-05, "low": 1.076e-05, "close": 1.123e-05, "volume": 253419883317.0, "close_time": 1767887999999, "quote_volume": 2791259.76605533, "trades": 76187, "taker_buy_base": 148358858973.0, "taker_buy_quote": 1633927.07202207 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 1.123e-05, "high": 1.123e-05, "low": 1.091e-05, "close": 1.102e-05, "volume": 150576321444.0, "close_time": 1767891599999, "quote_volume": 1662249.85838937, "trades": 50086, "taker_buy_base": 77846181081.0, "taker_buy_quote": 859291.5800719 }, { "timestamp": 1767891600000, "datetime": "2026-01-08T17:00:00", "open": 1.102e-05, "high": 1.114e-05, "low": 1.091e-05, "close": 1.113e-05, "volume": 95254489446.0, "close_time": 1767895199999, "quote_volume": 1050396.29611043, "trades": 40081, "taker_buy_base": 47762513043.0, "taker_buy_quote": 526764.62843319 }, { "timestamp": 1767895200000, "datetime": "2026-01-08T18:00:00", "open": 1.112e-05, "high": 1.112e-05, "low": 1.096e-05, "close": 1.097e-05, "volume": 39491747450.0, "close_time": 1767898799999, "quote_volume": 434969.62677282, "trades": 19493, "taker_buy_base": 15657255260.0, "taker_buy_quote": 172540.74530906 }, { "timestamp": 1767898800000, "datetime": "2026-01-08T19:00:00", "open": 1.097e-05, "high": 1.1e-05, "low": 1.085e-05, "close": 1.087e-05, "volume": 45756329991.0, "close_time": 1767902399999, "quote_volume": 499594.69177676, "trades": 18239, "taker_buy_base": 16234980673.0, "taker_buy_quote": 177417.97229332 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 1.087e-05, "high": 1.087e-05, "low": 1.074e-05, "close": 1.081e-05, "volume": 54866335034.0, "close_time": 1767905999999, "quote_volume": 592442.6298853, "trades": 25346, "taker_buy_base": 23284831257.0, "taker_buy_quote": 251464.04462779 }, { "timestamp": 1767906000000, "datetime": "2026-01-08T21:00:00", "open": 1.081e-05, "high": 1.096e-05, "low": 1.08e-05, "close": 1.095e-05, "volume": 47897388863.0, "close_time": 1767909599999, "quote_volume": 520815.9727803, "trades": 18144, "taker_buy_base": 29579944532.0, "taker_buy_quote": 321765.09890136 }, { "timestamp": 1767909600000, "datetime": "2026-01-08T22:00:00", "open": 1.095e-05, "high": 1.098e-05, "low": 1.086e-05, "close": 1.092e-05, "volume": 43455898693.0, "close_time": 1767913199999, "quote_volume": 474949.08568304, "trades": 12821, "taker_buy_base": 21326990710.0, "taker_buy_quote": 233246.33190674 }, { "timestamp": 1767913200000, "datetime": "2026-01-08T23:00:00", "open": 1.092e-05, "high": 1.097e-05, "low": 1.09e-05, "close": 1.091e-05, "volume": 25938459257.0, "close_time": 1767916799999, "quote_volume": 283613.11968145, "trades": 9549, "taker_buy_base": 15178631092.0, "taker_buy_quote": 166022.77981742 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 1.091e-05, "high": 1.093e-05, "low": 1.083e-05, "close": 1.086e-05, "volume": 36050429027.0, "close_time": 1767920399999, "quote_volume": 392103.79171899, "trades": 11697, "taker_buy_base": 9805150209.0, "taker_buy_quote": 106657.65289587 }, { "timestamp": 1767920400000, "datetime": "2026-01-09T01:00:00", "open": 1.086e-05, "high": 1.094e-05, "low": 1.071e-05, "close": 1.078e-05, "volume": 58193225669.0, "close_time": 1767923999999, "quote_volume": 629172.0235113, "trades": 30116, "taker_buy_base": 28728430801.0, "taker_buy_quote": 310768.19843952 }, { "timestamp": 1767924000000, "datetime": "2026-01-09T02:00:00", "open": 1.078e-05, "high": 1.091e-05, "low": 1.075e-05, "close": 1.078e-05, "volume": 39547778915.0, "close_time": 1767927599999, "quote_volume": 428489.43314521, "trades": 17194, "taker_buy_base": 18207570091.0, "taker_buy_quote": 197395.2691773 }, { "timestamp": 1767927600000, "datetime": "2026-01-09T03:00:00", "open": 1.078e-05, "high": 1.097e-05, "low": 1.075e-05, "close": 1.097e-05, "volume": 40247019735.0, "close_time": 1767931199999, "quote_volume": 435894.02849177, "trades": 17110, "taker_buy_base": 21850119601.0, "taker_buy_quote": 236843.33717089 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 1.096e-05, "high": 1.098e-05, "low": 1.083e-05, "close": 1.087e-05, "volume": 26689207866.0, "close_time": 1767934799999, "quote_volume": 290897.26143828, "trades": 16636, "taker_buy_base": 11888372613.0, "taker_buy_quote": 129462.41753857 }, { "timestamp": 1767934800000, "datetime": "2026-01-09T05:00:00", "open": 1.087e-05, "high": 1.092e-05, "low": 1.085e-05, "close": 1.089e-05, "volume": 21423373658.0, "close_time": 1767938399999, "quote_volume": 233199.14918073, "trades": 13501, "taker_buy_base": 10159510817.0, "taker_buy_quote": 110618.98750072 }, { "timestamp": 1767938400000, "datetime": "2026-01-09T06:00:00", "open": 1.088e-05, "high": 1.095e-05, "low": 1.085e-05, "close": 1.093e-05, "volume": 24193279367.0, "close_time": 1767941999999, "quote_volume": 263944.78532223, "trades": 11539, "taker_buy_base": 15342602662.0, "taker_buy_quote": 167389.19007077 }, { "timestamp": 1767942000000, "datetime": "2026-01-09T07:00:00", "open": 1.092e-05, "high": 1.099e-05, "low": 1.088e-05, "close": 1.093e-05, "volume": 30980189642.0, "close_time": 1767945599999, "quote_volume": 338685.12017578, "trades": 17496, "taker_buy_base": 13435093415.0, "taker_buy_quote": 146878.73315583 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 1.093e-05, "high": 1.094e-05, "low": 1.064e-05, "close": 1.075e-05, "volume": 134544073091.0, "close_time": 1767949199999, "quote_volume": 1452121.92606469, "trades": 42902, "taker_buy_base": 52896001251.0, "taker_buy_quote": 570796.65691005 }, { "timestamp": 1767949200000, "datetime": "2026-01-09T09:00:00", "open": 1.075e-05, "high": 1.094e-05, "low": 1.074e-05, "close": 1.079e-05, "volume": 51369506782.0, "close_time": 1767952799999, "quote_volume": 557578.77722804, "trades": 29068, "taker_buy_base": 21638947478.0, "taker_buy_quote": 234884.87375535 }, { "timestamp": 1767952800000, "datetime": "2026-01-09T10:00:00", "open": 1.079e-05, "high": 1.093e-05, "low": 1.078e-05, "close": 1.092e-05, "volume": 43907648778.0, "close_time": 1767956399999, "quote_volume": 475875.32142382, "trades": 16063, "taker_buy_base": 23980068338.0, "taker_buy_quote": 260063.84512216 }, { "timestamp": 1767956400000, "datetime": "2026-01-09T11:00:00", "open": 1.093e-05, "high": 1.094e-05, "low": 1.088e-05, "close": 1.09e-05, "volume": 35541284689.0, "close_time": 1767959999999, "quote_volume": 387768.74713058, "trades": 15291, "taker_buy_base": 14388264474.0, "taker_buy_quote": 156997.11100995 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 1.09e-05, "high": 1.092e-05, "low": 1.077e-05, "close": 1.08e-05, "volume": 30374592661.0, "close_time": 1767963599999, "quote_volume": 328496.36740597, "trades": 13411, "taker_buy_base": 10343186598.0, "taker_buy_quote": 111744.56680736 }, { "timestamp": 1767963600000, "datetime": "2026-01-09T13:00:00", "open": 1.079e-05, "high": 1.112e-05, "low": 1.079e-05, "close": 1.105e-05, "volume": 149488380553.0, "close_time": 1767967199999, "quote_volume": 1642271.84391364, "trades": 50736, "taker_buy_base": 86993009807.0, "taker_buy_quote": 955157.81391429 }, { "timestamp": 1767967200000, "datetime": "2026-01-09T14:00:00", "open": 1.105e-05, "high": 1.105e-05, "low": 1.085e-05, "close": 1.092e-05, "volume": 70597617234.0, "close_time": 1767970799999, "quote_volume": 771779.16702852, "trades": 55504, "taker_buy_base": 31307513908.0, "taker_buy_quote": 342244.07241599 }, { "timestamp": 1767970800000, "datetime": "2026-01-09T15:00:00", "open": 1.092e-05, "high": 1.13e-05, "low": 1.083e-05, "close": 1.1e-05, "volume": 199171046783.0, "close_time": 1767974399999, "quote_volume": 2210527.21705051, "trades": 123029, "taker_buy_base": 106675910424.0, "taker_buy_quote": 1184504.02923246 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 1.101e-05, "high": 1.131e-05, "low": 1.099e-05, "close": 1.122e-05, "volume": 140928760615.0, "close_time": 1767977999999, "quote_volume": 1576760.5039625, "trades": 85617, "taker_buy_base": 82057707877.0, "taker_buy_quote": 918713.5432981 }, { "timestamp": 1767978000000, "datetime": "2026-01-09T17:00:00", "open": 1.122e-05, "high": 1.123e-05, "low": 1.086e-05, "close": 1.101e-05, "volume": 112437576202.0, "close_time": 1767981599999, "quote_volume": 1237501.60159584, "trades": 58665, "taker_buy_base": 43577460063.0, "taker_buy_quote": 479669.42605021 }, { "timestamp": 1767981600000, "datetime": "2026-01-09T18:00:00", "open": 1.101e-05, "high": 1.102e-05, "low": 1.073e-05, "close": 1.084e-05, "volume": 82254432379.0, "close_time": 1767985199999, "quote_volume": 891119.76888079, "trades": 55860, "taker_buy_base": 36885221171.0, "taker_buy_quote": 399812.65030146 }, { "timestamp": 1767985200000, "datetime": "2026-01-09T19:00:00", "open": 1.084e-05, "high": 1.084e-05, "low": 1.069e-05, "close": 1.074e-05, "volume": 28451844185.0, "close_time": 1767988799999, "quote_volume": 305739.46955065, "trades": 31499, "taker_buy_base": 12195676002.0, "taker_buy_quote": 131033.84505959 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 1.073e-05, "high": 1.077e-05, "low": 1.068e-05, "close": 1.071e-05, "volume": 32728127790.0, "close_time": 1767992399999, "quote_volume": 351068.14946045, "trades": 28711, "taker_buy_base": 16527408147.0, "taker_buy_quote": 177317.94824133 }, { "timestamp": 1767992400000, "datetime": "2026-01-09T21:00:00", "open": 1.071e-05, "high": 1.083e-05, "low": 1.067e-05, "close": 1.083e-05, "volume": 35551138713.0, "close_time": 1767995999999, "quote_volume": 382470.30150997, "trades": 24774, "taker_buy_base": 21623723849.0, "taker_buy_quote": 232780.3782739 }, { "timestamp": 1767996000000, "datetime": "2026-01-09T22:00:00", "open": 1.083e-05, "high": 1.09e-05, "low": 1.078e-05, "close": 1.088e-05, "volume": 25627239001.0, "close_time": 1767999599999, "quote_volume": 277910.20505851, "trades": 16694, "taker_buy_base": 11321750730.0, "taker_buy_quote": 122813.90053886 }, { "timestamp": 1767999600000, "datetime": "2026-01-09T23:00:00", "open": 1.088e-05, "high": 1.088e-05, "low": 1.08e-05, "close": 1.082e-05, "volume": 16438985896.0, "close_time": 1768003199999, "quote_volume": 178168.07196967, "trades": 6635, "taker_buy_base": 7114005821.0, "taker_buy_quote": 77083.66102013 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 1.082e-05, "high": 1.082e-05, "low": 1.072e-05, "close": 1.074e-05, "volume": 17697433793.0, "close_time": 1768006799999, "quote_volume": 190927.25440422, "trades": 11127, "taker_buy_base": 8930804929.0, "taker_buy_quote": 96451.82079517 }, { "timestamp": 1768006800000, "datetime": "2026-01-10T01:00:00", "open": 1.074e-05, "high": 1.08e-05, "low": 1.072e-05, "close": 1.073e-05, "volume": 12752048584.0, "close_time": 1768010399999, "quote_volume": 137147.58364868, "trades": 9256, "taker_buy_base": 6025771052.0, "taker_buy_quote": 64778.66882402 }, { "timestamp": 1768010400000, "datetime": "2026-01-10T02:00:00", "open": 1.073e-05, "high": 1.075e-05, "low": 1.062e-05, "close": 1.067e-05, "volume": 25821525324.0, "close_time": 1768013999999, "quote_volume": 275630.80232578, "trades": 14642, "taker_buy_base": 12250818079.0, "taker_buy_quote": 130730.04256783 }, { "timestamp": 1768014000000, "datetime": "2026-01-10T03:00:00", "open": 1.066e-05, "high": 1.068e-05, "low": 1.054e-05, "close": 1.06e-05, "volume": 34962120420.0, "close_time": 1768017599999, "quote_volume": 370779.48037126, "trades": 12473, "taker_buy_base": 10080211963.0, "taker_buy_quote": 106955.31896341 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 1.06e-05, "high": 1.062e-05, "low": 1.053e-05, "close": 1.056e-05, "volume": 38836854089.0, "close_time": 1768021199999, "quote_volume": 410200.20408524, "trades": 15866, "taker_buy_base": 18243335704.0, "taker_buy_quote": 192737.64357791 }, { "timestamp": 1768021200000, "datetime": "2026-01-10T05:00:00", "open": 1.057e-05, "high": 1.058e-05, "low": 1.043e-05, "close": 1.044e-05, "volume": 30194550168.0, "close_time": 1768024799999, "quote_volume": 316789.92317452, "trades": 12066, "taker_buy_base": 12399220282.0, "taker_buy_quote": 130092.40302289 }, { "timestamp": 1768024800000, "datetime": "2026-01-10T06:00:00", "open": 1.043e-05, "high": 1.045e-05, "low": 1.031e-05, "close": 1.042e-05, "volume": 49991949381.0, "close_time": 1768028399999, "quote_volume": 519462.88858246, "trades": 13480, "taker_buy_base": 22261696604.0, "taker_buy_quote": 231543.38526111 }, { "timestamp": 1768028400000, "datetime": "2026-01-10T07:00:00", "open": 1.042e-05, "high": 1.047e-05, "low": 1.04e-05, "close": 1.044e-05, "volume": 23363602515.0, "close_time": 1768031999999, "quote_volume": 243730.24486374, "trades": 9584, "taker_buy_base": 12237573422.0, "taker_buy_quote": 127725.78719113 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 1.044e-05, "high": 1.05e-05, "low": 1.043e-05, "close": 1.049e-05, "volume": 25056974009.0, "close_time": 1768035599999, "quote_volume": 262091.06420156, "trades": 12011, "taker_buy_base": 12441627896.0, "taker_buy_quote": 130137.37927699 }, { "timestamp": 1768035600000, "datetime": "2026-01-10T09:00:00", "open": 1.049e-05, "high": 1.055e-05, "low": 1.046e-05, "close": 1.051e-05, "volume": 42840408968.0, "close_time": 1768039199999, "quote_volume": 450053.81270965, "trades": 16920, "taker_buy_base": 22738356221.0, "taker_buy_quote": 239045.6927423 }, { "timestamp": 1768039200000, "datetime": "2026-01-10T10:00:00", "open": 1.051e-05, "high": 1.071e-05, "low": 1.051e-05, "close": 1.068e-05, "volume": 51744164829.0, "close_time": 1768042799999, "quote_volume": 549775.07308766, "trades": 16346, "taker_buy_base": 33430406981.0, "taker_buy_quote": 355133.00438066 }, { "timestamp": 1768042800000, "datetime": "2026-01-10T11:00:00", "open": 1.068e-05, "high": 1.07e-05, "low": 1.06e-05, "close": 1.066e-05, "volume": 24058448568.0, "close_time": 1768046399999, "quote_volume": 256059.49514101, "trades": 12349, "taker_buy_base": 9537684658.0, "taker_buy_quote": 101534.44422413 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 1.066e-05, "high": 1.077e-05, "low": 1.065e-05, "close": 1.076e-05, "volume": 28638601722.0, "close_time": 1768049999999, "quote_volume": 306960.10999504, "trades": 15742, "taker_buy_base": 17770697035.0, "taker_buy_quote": 190490.89897443 }, { "timestamp": 1768050000000, "datetime": "2026-01-10T13:00:00", "open": 1.077e-05, "high": 1.079e-05, "low": 1.072e-05, "close": 1.074e-05, "volume": 18711652534.0, "close_time": 1768053599999, "quote_volume": 201343.69676327, "trades": 16556, "taker_buy_base": 8833262072.0, "taker_buy_quote": 95088.95028433 }, { "timestamp": 1768053600000, "datetime": "2026-01-10T14:00:00", "open": 1.074e-05, "high": 1.075e-05, "low": 1.067e-05, "close": 1.071e-05, "volume": 32490578295.0, "close_time": 1768057199999, "quote_volume": 348039.30305284, "trades": 12101, "taker_buy_base": 10247846096.0, "taker_buy_quote": 109761.60210878 }, { "timestamp": 1768057200000, "datetime": "2026-01-10T15:00:00", "open": 1.07e-05, "high": 1.075e-05, "low": 1.064e-05, "close": 1.066e-05, "volume": 17670035419.0, "close_time": 1768060799999, "quote_volume": 188537.88326711, "trades": 8904, "taker_buy_base": 4964064275.0, "taker_buy_quote": 53023.90279713 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 1.066e-05, "high": 1.068e-05, "low": 1.061e-05, "close": 1.064e-05, "volume": 14856744305.0, "close_time": 1768064399999, "quote_volume": 158200.63431497, "trades": 7387, "taker_buy_base": 7615545388.0, "taker_buy_quote": 81170.14948864 }, { "timestamp": 1768064400000, "datetime": "2026-01-10T17:00:00", "open": 1.064e-05, "high": 1.069e-05, "low": 1.055e-05, "close": 1.055e-05, "volume": 24571340881.0, "close_time": 1768067999999, "quote_volume": 260505.33804434, "trades": 10071, "taker_buy_base": 6737556434.0, "taker_buy_quote": 71652.84908809 }, { "timestamp": 1768068000000, "datetime": "2026-01-10T18:00:00", "open": 1.056e-05, "high": 1.061e-05, "low": 1.053e-05, "close": 1.058e-05, "volume": 17575425254.0, "close_time": 1768071599999, "quote_volume": 185935.90958566, "trades": 9334, "taker_buy_base": 6198154498.0, "taker_buy_quote": 65591.67790458 }, { "timestamp": 1768071600000, "datetime": "2026-01-10T19:00:00", "open": 1.059e-05, "high": 1.063e-05, "low": 1.058e-05, "close": 1.06e-05, "volume": 12522798922.0, "close_time": 1768075199999, "quote_volume": 132811.4664919, "trades": 9105, "taker_buy_base": 4667595556.0, "taker_buy_quote": 49519.141449 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 1.06e-05, "high": 1.062e-05, "low": 1.058e-05, "close": 1.059e-05, "volume": 9103410638.0, "close_time": 1768078799999, "quote_volume": 96500.16307413, "trades": 5837, "taker_buy_base": 3466518217.0, "taker_buy_quote": 36762.91747025 }, { "timestamp": 1768078800000, "datetime": "2026-01-10T21:00:00", "open": 1.059e-05, "high": 1.061e-05, "low": 1.055e-05, "close": 1.055e-05, "volume": 16033479808.0, "close_time": 1768082399999, "quote_volume": 169563.77973844, "trades": 7759, "taker_buy_base": 6178258750.0, "taker_buy_quote": 65372.87933775 }, { "timestamp": 1768082400000, "datetime": "2026-01-10T22:00:00", "open": 1.055e-05, "high": 1.059e-05, "low": 1.045e-05, "close": 1.046e-05, "volume": 28838134661.0, "close_time": 1768085999999, "quote_volume": 303340.99971456, "trades": 9054, "taker_buy_base": 11155050116.0, "taker_buy_quote": 117501.52104282 }, { "timestamp": 1768086000000, "datetime": "2026-01-10T23:00:00", "open": 1.046e-05, "high": 1.054e-05, "low": 1.046e-05, "close": 1.05e-05, "volume": 23282573839.0, "close_time": 1768089599999, "quote_volume": 244836.14202678, "trades": 7913, "taker_buy_base": 12225707946.0, "taker_buy_quote": 128619.8073821 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 1.05e-05, "high": 1.055e-05, "low": 1.047e-05, "close": 1.053e-05, "volume": 35489805124.0, "close_time": 1768093199999, "quote_volume": 372496.39619616, "trades": 10906, "taker_buy_base": 20918676345.0, "taker_buy_quote": 219571.54895648 }, { "timestamp": 1768093200000, "datetime": "2026-01-11T01:00:00", "open": 1.053e-05, "high": 1.057e-05, "low": 1.048e-05, "close": 1.051e-05, "volume": 22991446238.0, "close_time": 1768096799999, "quote_volume": 241825.28366281, "trades": 10435, "taker_buy_base": 11848562582.0, "taker_buy_quote": 124668.4895807 }, { "timestamp": 1768096800000, "datetime": "2026-01-11T02:00:00", "open": 1.052e-05, "high": 1.063e-05, "low": 1.05e-05, "close": 1.052e-05, "volume": 20992845860.0, "close_time": 1768100399999, "quote_volume": 221761.32873605, "trades": 10338, "taker_buy_base": 11205917491.0, "taker_buy_quote": 118530.9406707 }, { "timestamp": 1768100400000, "datetime": "2026-01-11T03:00:00", "open": 1.053e-05, "high": 1.06e-05, "low": 1.052e-05, "close": 1.058e-05, "volume": 14241579723.0, "close_time": 1768103999999, "quote_volume": 150512.34428846, "trades": 7029, "taker_buy_base": 6252732169.0, "taker_buy_quote": 66074.04779178 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 1.057e-05, "high": 1.058e-05, "low": 1.05e-05, "close": 1.052e-05, "volume": 21025594182.0, "close_time": 1768107599999, "quote_volume": 221326.59745173, "trades": 7369, "taker_buy_base": 9284367095.0, "taker_buy_quote": 97718.45327076 }, { "timestamp": 1768107600000, "datetime": "2026-01-11T05:00:00", "open": 1.051e-05, "high": 1.052e-05, "low": 1.046e-05, "close": 1.05e-05, "volume": 20818279842.0, "close_time": 1768111199999, "quote_volume": 218316.47982282, "trades": 6468, "taker_buy_base": 8037704532.0, "taker_buy_quote": 84334.48808894 }, { "timestamp": 1768111200000, "datetime": "2026-01-11T06:00:00", "open": 1.049e-05, "high": 1.06e-05, "low": 1.041e-05, "close": 1.057e-05, "volume": 54743268783.0, "close_time": 1768114799999, "quote_volume": 574692.87992, "trades": 12743, "taker_buy_base": 31886419293.0, "taker_buy_quote": 335020.26185745 }, { "timestamp": 1768114800000, "datetime": "2026-01-11T07:00:00", "open": 1.057e-05, "high": 1.059e-05, "low": 1.052e-05, "close": 1.054e-05, "volume": 16859814876.0, "close_time": 1768118399999, "quote_volume": 177974.93541918, "trades": 8552, "taker_buy_base": 8276441350.0, "taker_buy_quote": 87401.89134154 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 1.054e-05, "high": 1.061e-05, "low": 1.05e-05, "close": 1.061e-05, "volume": 23004827642.0, "close_time": 1768121999999, "quote_volume": 242729.27523325, "trades": 11663, "taker_buy_base": 14569355125.0, "taker_buy_quote": 153796.27912971 }, { "timestamp": 1768122000000, "datetime": "2026-01-11T09:00:00", "open": 1.06e-05, "high": 1.072e-05, "low": 1.059e-05, "close": 1.065e-05, "volume": 56301341782.0, "close_time": 1768125599999, "quote_volume": 599869.80095236, "trades": 17896, "taker_buy_base": 33663366619.0, "taker_buy_quote": 358564.49343855 }, { "timestamp": 1768125600000, "datetime": "2026-01-11T10:00:00", "open": 1.065e-05, "high": 1.082e-05, "low": 1.064e-05, "close": 1.065e-05, "volume": 90183219434.0, "close_time": 1768129199999, "quote_volume": 966231.59353532, "trades": 21783, "taker_buy_base": 49100414045.0, "taker_buy_quote": 526268.92006088 }, { "timestamp": 1768129200000, "datetime": "2026-01-11T11:00:00", "open": 1.065e-05, "high": 1.066e-05, "low": 1.058e-05, "close": 1.063e-05, "volume": 31462646288.0, "close_time": 1768132799999, "quote_volume": 333887.81183226, "trades": 10756, "taker_buy_base": 17246632990.0, "taker_buy_quote": 183020.14759574 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 1.063e-05, "high": 1.072e-05, "low": 1.06e-05, "close": 1.068e-05, "volume": 27859465334.0, "close_time": 1768136399999, "quote_volume": 296925.29509054, "trades": 15744, "taker_buy_base": 14424208661.0, "taker_buy_quote": 153770.00146423 }, { "timestamp": 1768136400000, "datetime": "2026-01-11T13:00:00", "open": 1.068e-05, "high": 1.069e-05, "low": 1.063e-05, "close": 1.063e-05, "volume": 31740055239.0, "close_time": 1768139999999, "quote_volume": 338522.98682337, "trades": 12153, "taker_buy_base": 16252720446.0, "taker_buy_quote": 173388.86128371 }, { "timestamp": 1768140000000, "datetime": "2026-01-11T14:00:00", "open": 1.063e-05, "high": 1.077e-05, "low": 1.062e-05, "close": 1.075e-05, "volume": 56006882790.0, "close_time": 1768143599999, "quote_volume": 598904.03182695, "trades": 20155, "taker_buy_base": 36599201116.0, "taker_buy_quote": 391331.17083534 }, { "timestamp": 1768143600000, "datetime": "2026-01-11T15:00:00", "open": 1.075e-05, "high": 1.077e-05, "low": 1.044e-05, "close": 1.05e-05, "volume": 70275455443.0, "close_time": 1768147199999, "quote_volume": 743714.95957427, "trades": 31525, "taker_buy_base": 27177691265.0, "taker_buy_quote": 287262.53518788 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 1.049e-05, "high": 1.067e-05, "low": 1.045e-05, "close": 1.058e-05, "volume": 80996415209.0, "close_time": 1768150799999, "quote_volume": 856112.22666726, "trades": 37776, "taker_buy_base": 44104291976.0, "taker_buy_quote": 466493.12826035 }, { "timestamp": 1768150800000, "datetime": "2026-01-11T17:00:00", "open": 1.059e-05, "high": 1.064e-05, "low": 1.047e-05, "close": 1.059e-05, "volume": 40535709703.0, "close_time": 1768154399999, "quote_volume": 427799.99804302, "trades": 18775, "taker_buy_base": 19026131364.0, "taker_buy_quote": 200974.91421087 }, { "timestamp": 1768154400000, "datetime": "2026-01-11T18:00:00", "open": 1.06e-05, "high": 1.061e-05, "low": 1.05e-05, "close": 1.06e-05, "volume": 18840913990.0, "close_time": 1768157999999, "quote_volume": 198890.38144781, "trades": 12214, "taker_buy_base": 9319257080.0, "taker_buy_quote": 98430.84030012 }, { "timestamp": 1768158000000, "datetime": "2026-01-11T19:00:00", "open": 1.059e-05, "high": 1.065e-05, "low": 1.05e-05, "close": 1.053e-05, "volume": 35830576144.0, "close_time": 1768161599999, "quote_volume": 378839.17236565, "trades": 16138, "taker_buy_base": 17484770848.0, "taker_buy_quote": 185012.38601678 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 1.053e-05, "high": 1.053e-05, "low": 1.037e-05, "close": 1.045e-05, "volume": 64460257730.0, "close_time": 1768165199999, "quote_volume": 672331.16008878, "trades": 30265, "taker_buy_base": 27887496983.0, "taker_buy_quote": 290881.9874155 }, { "timestamp": 1768165200000, "datetime": "2026-01-11T21:00:00", "open": 1.045e-05, "high": 1.053e-05, "low": 1.037e-05, "close": 1.051e-05, "volume": 28405740272.0, "close_time": 1768168799999, "quote_volume": 297028.70630864, "trades": 16204, "taker_buy_base": 13075031704.0, "taker_buy_quote": 136820.85757995 }, { "timestamp": 1768168800000, "datetime": "2026-01-11T22:00:00", "open": 1.051e-05, "high": 1.051e-05, "low": 1.034e-05, "close": 1.038e-05, "volume": 32867250628.0, "close_time": 1768172399999, "quote_volume": 341651.24411686, "trades": 17850, "taker_buy_base": 13091319370.0, "taker_buy_quote": 136088.66556126 }, { "timestamp": 1768172400000, "datetime": "2026-01-11T23:00:00", "open": 1.037e-05, "high": 1.053e-05, "low": 1.023e-05, "close": 1.046e-05, "volume": 111136426003.0, "close_time": 1768175999999, "quote_volume": 1153642.68517835, "trades": 37584, "taker_buy_base": 56144225527.0, "taker_buy_quote": 583635.57019058 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 1.047e-05, "high": 1.058e-05, "low": 1.031e-05, "close": 1.051e-05, "volume": 119495914716.0, "close_time": 1768179599999, "quote_volume": 1249331.77996664, "trades": 63410, "taker_buy_base": 62065447864.0, "taker_buy_quote": 649599.70339021 }, { "timestamp": 1768179600000, "datetime": "2026-01-12T01:00:00", "open": 1.051e-05, "high": 1.086e-05, "low": 1.049e-05, "close": 1.063e-05, "volume": 137915265439.0, "close_time": 1768183199999, "quote_volume": 1472636.0455694, "trades": 85568, "taker_buy_base": 76103087535.0, "taker_buy_quote": 813031.44945389 }, { "timestamp": 1768183200000, "datetime": "2026-01-12T02:00:00", "open": 1.064e-05, "high": 1.087e-05, "low": 1.064e-05, "close": 1.082e-05, "volume": 107117757659.0, "close_time": 1768186799999, "quote_volume": 1153582.67248415, "trades": 57406, "taker_buy_base": 60504802074.0, "taker_buy_quote": 651597.85653158 }, { "timestamp": 1768186800000, "datetime": "2026-01-12T03:00:00", "open": 1.083e-05, "high": 1.092e-05, "low": 1.064e-05, "close": 1.065e-05, "volume": 143821260049.0, "close_time": 1768190399999, "quote_volume": 1553302.28511532, "trades": 50832, "taker_buy_base": 74845859566.0, "taker_buy_quote": 808832.30596733 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 1.066e-05, "high": 1.089e-05, "low": 1.062e-05, "close": 1.089e-05, "volume": 84478060638.0, "close_time": 1768193999999, "quote_volume": 908281.31850267, "trades": 37356, "taker_buy_base": 42661188428.0, "taker_buy_quote": 458826.30547253 }, { "timestamp": 1768194000000, "datetime": "2026-01-12T05:00:00", "open": 1.088e-05, "high": 1.095e-05, "low": 1.078e-05, "close": 1.081e-05, "volume": 98879257442.0, "close_time": 1768197599999, "quote_volume": 1074082.01281324, "trades": 34953, "taker_buy_base": 50103593770.0, "taker_buy_quote": 544281.74948562 }, { "timestamp": 1768197600000, "datetime": "2026-01-12T06:00:00", "open": 1.081e-05, "high": 1.083e-05, "low": 1.067e-05, "close": 1.07e-05, "volume": 53712990720.0, "close_time": 1768201199999, "quote_volume": 577094.14220148, "trades": 27290, "taker_buy_base": 20396269872.0, "taker_buy_quote": 219195.79576173 }, { "timestamp": 1768201200000, "datetime": "2026-01-12T07:00:00", "open": 1.07e-05, "high": 1.077e-05, "low": 1.042e-05, "close": 1.046e-05, "volume": 114892741510.0, "close_time": 1768204799999, "quote_volume": 1213611.93712739, "trades": 39324, "taker_buy_base": 42546543756.0, "taker_buy_quote": 449727.61180563 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 1.045e-05, "high": 1.051e-05, "low": 1.025e-05, "close": 1.037e-05, "volume": 147199291126.0, "close_time": 1768208399999, "quote_volume": 1525673.37948822, "trades": 64573, "taker_buy_base": 64380256863.0, "taker_buy_quote": 667988.90701759 }, { "timestamp": 1768208400000, "datetime": "2026-01-12T09:00:00", "open": 1.037e-05, "high": 1.047e-05, "low": 1.033e-05, "close": 1.038e-05, "volume": 61751548345.0, "close_time": 1768211999999, "quote_volume": 642554.93884309, "trades": 28247, "taker_buy_base": 30519658003.0, "taker_buy_quote": 317749.91674073 }, { "timestamp": 1768212000000, "datetime": "2026-01-12T10:00:00", "open": 1.039e-05, "high": 1.043e-05, "low": 1.035e-05, "close": 1.037e-05, "volume": 33147110813.0, "close_time": 1768215599999, "quote_volume": 344572.43137783, "trades": 19534, "taker_buy_base": 13667640452.0, "taker_buy_quote": 142132.0393659 }, { "timestamp": 1768215600000, "datetime": "2026-01-12T11:00:00", "open": 1.037e-05, "high": 1.044e-05, "low": 1.037e-05, "close": 1.04e-05, "volume": 23759767431.0, "close_time": 1768219199999, "quote_volume": 247096.07749811, "trades": 13779, "taker_buy_base": 10234209371.0, "taker_buy_quote": 106471.96260692 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 1.04e-05, "high": 1.043e-05, "low": 1.036e-05, "close": 1.038e-05, "volume": 37336471255.0, "close_time": 1768222799999, "quote_volume": 388484.735488, "trades": 13933, "taker_buy_base": 18795360213.0, "taker_buy_quote": 195598.78848044 }, { "timestamp": 1768222800000, "datetime": "2026-01-12T13:00:00", "open": 1.038e-05, "high": 1.041e-05, "low": 1.026e-05, "close": 1.027e-05, "volume": 61746412657.0, "close_time": 1768226399999, "quote_volume": 637740.0222553, "trades": 25961, "taker_buy_base": 21966250105.0, "taker_buy_quote": 226860.26456081 }, { "timestamp": 1768226400000, "datetime": "2026-01-12T14:00:00", "open": 1.027e-05, "high": 1.046e-05, "low": 1.016e-05, "close": 1.037e-05, "volume": 144991326307.0, "close_time": 1768229999999, "quote_volume": 1492775.56835672, "trades": 79848, "taker_buy_base": 65280067735.0, "taker_buy_quote": 672990.95472561 }, { "timestamp": 1768230000000, "datetime": "2026-01-12T15:00:00", "open": 1.037e-05, "high": 1.056e-05, "low": 1.03e-05, "close": 1.052e-05, "volume": 104796977330.0, "close_time": 1768233599999, "quote_volume": 1096486.96584741, "trades": 67088, "taker_buy_base": 57999992519.0, "taker_buy_quote": 607040.9495779 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 1.052e-05, "high": 1.068e-05, "low": 1.046e-05, "close": 1.058e-05, "volume": 124397407260.0, "close_time": 1768237199999, "quote_volume": 1313143.29274653, "trades": 56242, "taker_buy_base": 61335975297.0, "taker_buy_quote": 647818.57972687 }, { "timestamp": 1768237200000, "datetime": "2026-01-12T17:00:00", "open": 1.059e-05, "high": 1.061e-05, "low": 1.025e-05, "close": 1.034e-05, "volume": 103255319838.0, "close_time": 1768240799999, "quote_volume": 1076023.38593884, "trades": 51216, "taker_buy_base": 46697742453.0, "taker_buy_quote": 485984.51725511 }, { "timestamp": 1768240800000, "datetime": "2026-01-12T18:00:00", "open": 1.034e-05, "high": 1.047e-05, "low": 1.032e-05, "close": 1.038e-05, "volume": 69189191094.0, "close_time": 1768244399999, "quote_volume": 719944.96230236, "trades": 36605, "taker_buy_base": 34996833389.0, "taker_buy_quote": 364342.27966488 }, { "timestamp": 1768244400000, "datetime": "2026-01-12T19:00:00", "open": 1.038e-05, "high": 1.045e-05, "low": 1.031e-05, "close": 1.044e-05, "volume": 54002834952.0, "close_time": 1768247999999, "quote_volume": 561848.39690165, "trades": 29958, "taker_buy_base": 26067437010.0, "taker_buy_quote": 271095.38528588 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 1.043e-05, "high": 1.054e-05, "low": 1.031e-05, "close": 1.033e-05, "volume": 55325972526.0, "close_time": 1768251599999, "quote_volume": 576078.64361184, "trades": 32373, "taker_buy_base": 22237458015.0, "taker_buy_quote": 231571.2612028 }, { "timestamp": 1768251600000, "datetime": "2026-01-12T21:00:00", "open": 1.032e-05, "high": 1.035e-05, "low": 1.018e-05, "close": 1.024e-05, "volume": 61265858579.0, "close_time": 1768255199999, "quote_volume": 628850.90351913, "trades": 26530, "taker_buy_base": 29271078734.0, "taker_buy_quote": 300533.55589374 }, { "timestamp": 1768255200000, "datetime": "2026-01-12T22:00:00", "open": 1.025e-05, "high": 1.034e-05, "low": 1.022e-05, "close": 1.024e-05, "volume": 45077389183.0, "close_time": 1768258799999, "quote_volume": 463447.7353071, "trades": 20823, "taker_buy_base": 23145544854.0, "taker_buy_quote": 237916.70447623 }, { "timestamp": 1768258800000, "datetime": "2026-01-12T23:00:00", "open": 1.025e-05, "high": 1.027e-05, "low": 1.018e-05, "close": 1.021e-05, "volume": 20092262661.0, "close_time": 1768262399999, "quote_volume": 205366.93007881, "trades": 13230, "taker_buy_base": 9615555203.0, "taker_buy_quote": 98311.29618502 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 1.021e-05, "high": 1.027e-05, "low": 1.019e-05, "close": 1.025e-05, "volume": 37069860197.0, "close_time": 1768265999999, "quote_volume": 379273.25651466, "trades": 17992, "taker_buy_base": 16973361799.0, "taker_buy_quote": 173781.11147783 }, { "timestamp": 1768266000000, "datetime": "2026-01-13T01:00:00", "open": 1.024e-05, "high": 1.032e-05, "low": 1.018e-05, "close": 1.022e-05, "volume": 27411096466.0, "close_time": 1768269599999, "quote_volume": 280610.41535694, "trades": 17049, "taker_buy_base": 12347693095.0, "taker_buy_quote": 126492.31438517 }, { "timestamp": 1768269600000, "datetime": "2026-01-13T02:00:00", "open": 1.022e-05, "high": 1.031e-05, "low": 1.018e-05, "close": 1.019e-05, "volume": 56701148837.0, "close_time": 1768273199999, "quote_volume": 580032.34353376, "trades": 14925, "taker_buy_base": 20836169050.0, "taker_buy_quote": 213283.31549622 }, { "timestamp": 1768273200000, "datetime": "2026-01-13T03:00:00", "open": 1.02e-05, "high": 1.027e-05, "low": 1.014e-05, "close": 1.023e-05, "volume": 39816284340.0, "close_time": 1768276799999, "quote_volume": 406312.94616677, "trades": 18652, "taker_buy_base": 17514825997.0, "taker_buy_quote": 178770.95429998 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 1.023e-05, "high": 1.03e-05, "low": 1.021e-05, "close": 1.03e-05, "volume": 23847342855.0, "close_time": 1768280399999, "quote_volume": 244664.86278721, "trades": 19038, "taker_buy_base": 11692062926.0, "taker_buy_quote": 119981.35775561 }, { "timestamp": 1768280400000, "datetime": "2026-01-13T05:00:00", "open": 1.029e-05, "high": 1.061e-05, "low": 1.029e-05, "close": 1.054e-05, "volume": 157594688538.0, "close_time": 1768283999999, "quote_volume": 1651455.20584582, "trades": 41885, "taker_buy_base": 79522014891.0, "taker_buy_quote": 832890.99752401 }, { "timestamp": 1768284000000, "datetime": "2026-01-13T06:00:00", "open": 1.054e-05, "high": 1.06e-05, "low": 1.044e-05, "close": 1.055e-05, "volume": 67530969829.0, "close_time": 1768287599999, "quote_volume": 709592.24735833, "trades": 25884, "taker_buy_base": 32380427044.0, "taker_buy_quote": 340483.39475706 }, { "timestamp": 1768287600000, "datetime": "2026-01-13T07:00:00", "open": 1.056e-05, "high": 1.056e-05, "low": 1.047e-05, "close": 1.055e-05, "volume": 47421871786.0, "close_time": 1768291199999, "quote_volume": 498962.58734248, "trades": 18131, "taker_buy_base": 22234215151.0, "taker_buy_quote": 233993.05191597 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 1.055e-05, "high": 1.058e-05, "low": 1.047e-05, "close": 1.056e-05, "volume": 24707137969.0, "close_time": 1768294799999, "quote_volume": 259904.24683453, "trades": 14428, "taker_buy_base": 12528672968.0, "taker_buy_quote": 131795.56389333 }, { "timestamp": 1768294800000, "datetime": "2026-01-13T09:00:00", "open": 1.055e-05, "high": 1.058e-05, "low": 1.043e-05, "close": 1.05e-05, "volume": 65402669807.0, "close_time": 1768298399999, "quote_volume": 687715.83997026, "trades": 24731, "taker_buy_base": 27524553637.0, "taker_buy_quote": 289597.30945857 }, { "timestamp": 1768298400000, "datetime": "2026-01-13T10:00:00", "open": 1.051e-05, "high": 1.054e-05, "low": 1.042e-05, "close": 1.046e-05, "volume": 38513057212.0, "close_time": 1768301999999, "quote_volume": 403996.81578627, "trades": 19558, "taker_buy_base": 17115034008.0, "taker_buy_quote": 179547.6462953 }, { "timestamp": 1768302000000, "datetime": "2026-01-13T11:00:00", "open": 1.046e-05, "high": 1.053e-05, "low": 1.042e-05, "close": 1.047e-05, "volume": 33832512496.0, "close_time": 1768305599999, "quote_volume": 354376.06961566, "trades": 16503, "taker_buy_base": 19159896265.0, "taker_buy_quote": 200732.69759014 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 1.048e-05, "high": 1.053e-05, "low": 1.043e-05, "close": 1.049e-05, "volume": 28959922812.0, "close_time": 1768309199999, "quote_volume": 303676.6587317, "trades": 18032, "taker_buy_base": 16957158078.0, "taker_buy_quote": 177922.84946704 }, { "timestamp": 1768309200000, "datetime": "2026-01-13T13:00:00", "open": 1.05e-05, "high": 1.07e-05, "low": 1.046e-05, "close": 1.062e-05, "volume": 208629168942.0, "close_time": 1768312799999, "quote_volume": 2208403.65919203, "trades": 44170, "taker_buy_base": 113383293659.0, "taker_buy_quote": 1200242.82445456 }, { "timestamp": 1768312800000, "datetime": "2026-01-13T14:00:00", "open": 1.062e-05, "high": 1.094e-05, "low": 1.056e-05, "close": 1.064e-05, "volume": 262009865967.0, "close_time": 1768316399999, "quote_volume": 2817783.3591571, "trades": 84501, "taker_buy_base": 139946443347.0, "taker_buy_quote": 1505784.30332436 }, { "timestamp": 1768316400000, "datetime": "2026-01-13T15:00:00", "open": 1.064e-05, "high": 1.078e-05, "low": 1.04e-05, "close": 1.077e-05, "volume": 246063463681.0, "close_time": 1768319999999, "quote_volume": 2604924.23836846, "trades": 88732, "taker_buy_base": 107367124734.0, "taker_buy_quote": 1137868.36982435 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 1.077e-05, "high": 1.085e-05, "low": 1.068e-05, "close": 1.08e-05, "volume": 175389992860.0, "close_time": 1768323599999, "quote_volume": 1890671.4719505, "trades": 63278, "taker_buy_base": 81625662908.0, "taker_buy_quote": 880184.68658432 }, { "timestamp": 1768323600000, "datetime": "2026-01-13T17:00:00", "open": 1.079e-05, "high": 1.081e-05, "low": 1.065e-05, "close": 1.071e-05, "volume": 87510459605.0, "close_time": 1768327199999, "quote_volume": 938531.61881712, "trades": 44787, "taker_buy_base": 42452753185.0, "taker_buy_quote": 455416.39245011 }, { "timestamp": 1768327200000, "datetime": "2026-01-13T18:00:00", "open": 1.071e-05, "high": 1.084e-05, "low": 1.071e-05, "close": 1.083e-05, "volume": 69232074288.0, "close_time": 1768330799999, "quote_volume": 745850.029902, "trades": 43278, "taker_buy_base": 32907980848.0, "taker_buy_quote": 354568.1418134 }, { "timestamp": 1768330800000, "datetime": "2026-01-13T19:00:00", "open": 1.084e-05, "high": 1.115e-05, "low": 1.08e-05, "close": 1.108e-05, "volume": 183590543084.0, "close_time": 1768334399999, "quote_volume": 2013132.7047246, "trades": 54532, "taker_buy_base": 97562195104.0, "taker_buy_quote": 1071008.12152803 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 1.109e-05, "high": 1.123e-05, "low": 1.096e-05, "close": 1.11e-05, "volume": 193604997331.0, "close_time": 1768337999999, "quote_volume": 2153655.00844051, "trades": 65611, "taker_buy_base": 106990883078.0, "taker_buy_quote": 1190511.42226826 }, { "timestamp": 1768338000000, "datetime": "2026-01-13T21:00:00", "open": 1.11e-05, "high": 1.126e-05, "low": 1.107e-05, "close": 1.114e-05, "volume": 98356358164.0, "close_time": 1768341599999, "quote_volume": 1098059.05291875, "trades": 40670, "taker_buy_base": 48013929862.0, "taker_buy_quote": 535839.72569744 }, { "timestamp": 1768341600000, "datetime": "2026-01-13T22:00:00", "open": 1.115e-05, "high": 1.185e-05, "low": 1.113e-05, "close": 1.178e-05, "volume": 405745340625.0, "close_time": 1768345199999, "quote_volume": 4713398.40754147, "trades": 136261, "taker_buy_base": 210971023992.0, "taker_buy_quote": 2449677.8855739 }, { "timestamp": 1768345200000, "datetime": "2026-01-13T23:00:00", "open": 1.179e-05, "high": 1.189e-05, "low": 1.134e-05, "close": 1.15e-05, "volume": 169004165922.0, "close_time": 1768348799999, "quote_volume": 1960348.71006678, "trades": 69836, "taker_buy_base": 72074368294.0, "taker_buy_quote": 835123.77548678 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 1.15e-05, "high": 1.168e-05, "low": 1.143e-05, "close": 1.158e-05, "volume": 232942291273.0, "close_time": 1768352399999, "quote_volume": 2693807.63438921, "trades": 98385, "taker_buy_base": 122469716016.0, "taker_buy_quote": 1416761.14239944 }, { "timestamp": 1768352400000, "datetime": "2026-01-14T01:00:00", "open": 1.158e-05, "high": 1.172e-05, "low": 1.146e-05, "close": 1.148e-05, "volume": 141865377125.0, "close_time": 1768355999999, "quote_volume": 1643227.6126047, "trades": 54409, "taker_buy_base": 62831605093.0, "taker_buy_quote": 727981.83610327 }, { "timestamp": 1768356000000, "datetime": "2026-01-14T02:00:00", "open": 1.149e-05, "high": 1.176e-05, "low": 1.146e-05, "close": 1.163e-05, "volume": 217695398318.0, "close_time": 1768359599999, "quote_volume": 2532817.32290134, "trades": 58310, "taker_buy_base": 144561093577.0, "taker_buy_quote": 1682251.53055381 }, { "timestamp": 1768359600000, "datetime": "2026-01-14T03:00:00", "open": 1.162e-05, "high": 1.177e-05, "low": 1.16e-05, "close": 1.176e-05, "volume": 79216080395.0, "close_time": 1768363199999, "quote_volume": 926157.3986494, "trades": 44813, "taker_buy_base": 43138629609.0, "taker_buy_quote": 504477.11454832 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 1.176e-05, "high": 1.177e-05, "low": 1.138e-05, "close": 1.139e-05, "volume": 317613629544.0, "close_time": 1768366799999, "quote_volume": 3657391.65678487, "trades": 64844, "taker_buy_base": 115782109541.0, "taker_buy_quote": 1335069.17966956 }, { "timestamp": 1768366800000, "datetime": "2026-01-14T05:00:00", "open": 1.138e-05, "high": 1.141e-05, "low": 1.13e-05, "close": 1.136e-05, "volume": 83025042867.0, "close_time": 1768370399999, "quote_volume": 943005.18983339, "trades": 37686, "taker_buy_base": 39649225397.0, "taker_buy_quote": 450475.5642939 }, { "timestamp": 1768370400000, "datetime": "2026-01-14T06:00:00", "open": 1.136e-05, "high": 1.146e-05, "low": 1.127e-05, "close": 1.14e-05, "volume": 151151271994.0, "close_time": 1768373999999, "quote_volume": 1718477.7864001, "trades": 41798, "taker_buy_base": 75224922258.0, "taker_buy_quote": 855851.95301314 }, { "timestamp": 1768374000000, "datetime": "2026-01-14T07:00:00", "open": 1.14e-05, "high": 1.152e-05, "low": 1.138e-05, "close": 1.146e-05, "volume": 64003271075.0, "close_time": 1768377599999, "quote_volume": 733691.07556122, "trades": 28223, "taker_buy_base": 41154119413.0, "taker_buy_quote": 471867.17748965 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 1.146e-05, "high": 1.158e-05, "low": 1.143e-05, "close": 1.144e-05, "volume": 59504079414.0, "close_time": 1768381199999, "quote_volume": 684371.20483619, "trades": 24123, "taker_buy_base": 29151372147.0, "taker_buy_quote": 335494.59200074 }, { "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": 29219449606.0, "close_time": 1768384799999, "quote_volume": 335668.32570773, "trades": 23205, "taker_buy_base": 14562068293.0, "taker_buy_quote": 167325.30952886 }, { "timestamp": 1768384800000, "datetime": "2026-01-14T10:00:00", "open": 1.149e-05, "high": 1.153e-05, "low": 1.137e-05, "close": 1.138e-05, "volume": 48912860840.0, "close_time": 1768388399999, "quote_volume": 559683.77561621, "trades": 31509, "taker_buy_base": 16641049755.0, "taker_buy_quote": 190454.85622597 }, { "timestamp": 1768388400000, "datetime": "2026-01-14T11:00:00", "open": 1.138e-05, "high": 1.138e-05, "low": 1.113e-05, "close": 1.119e-05, "volume": 109643857076.0, "close_time": 1768391999999, "quote_volume": 1233187.72497201, "trades": 38559, "taker_buy_base": 44709761339.0, "taker_buy_quote": 503061.1898883 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 1.119e-05, "high": 1.13e-05, "low": 1.116e-05, "close": 1.126e-05, "volume": 47301632163.0, "close_time": 1768395599999, "quote_volume": 531931.50956834, "trades": 22821, "taker_buy_base": 22123240077.0, "taker_buy_quote": 248927.63007005 }, { "timestamp": 1768395600000, "datetime": "2026-01-14T13:00:00", "open": 1.126e-05, "high": 1.128e-05, "low": 1.108e-05, "close": 1.113e-05, "volume": 107711101592.0, "close_time": 1768399199999, "quote_volume": 1205476.66650069, "trades": 30336, "taker_buy_base": 54751483430.0, "taker_buy_quote": 613008.73152956 }, { "timestamp": 1768399200000, "datetime": "2026-01-14T14:00:00", "open": 1.112e-05, "high": 1.147e-05, "low": 1.111e-05, "close": 1.137e-05, "volume": 162229670010.0, "close_time": 1768402799999, "quote_volume": 1834437.96396053, "trades": 89864, "taker_buy_base": 86316222890.0, "taker_buy_quote": 976084.71568097 }, { "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": 146440639921.0, "close_time": 1768406399999, "quote_volume": 1658527.80006914, "trades": 80238, "taker_buy_base": 76171000745.0, "taker_buy_quote": 862531.87211924 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 1.132e-05, "high": 1.21e-05, "low": 1.131e-05, "close": 1.2e-05, "volume": 646887421284.0, "close_time": 1768409999999, "quote_volume": 7637243.07780244, "trades": 166050, "taker_buy_base": 335548519493.0, "taker_buy_quote": 3959312.16230472 }, { "timestamp": 1768410000000, "datetime": "2026-01-14T17:00:00", "open": 1.199e-05, "high": 1.211e-05, "low": 1.133e-05, "close": 1.136e-05, "volume": 358903992719.0, "close_time": 1768413599999, "quote_volume": 4215089.92776578, "trades": 118717, "taker_buy_base": 148108082860.0, "taker_buy_quote": 1742729.2427202 }, { "timestamp": 1768413600000, "datetime": "2026-01-14T18:00:00", "open": 1.135e-05, "high": 1.147e-05, "low": 1.101e-05, "close": 1.115e-05, "volume": 260343160630.0, "close_time": 1768417199999, "quote_volume": 2916705.11865034, "trades": 83830, "taker_buy_base": 129275419523.0, "taker_buy_quote": 1449405.35689002 }, { "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": 180541912626.0, "close_time": 1768420799999, "quote_volume": 2025382.14466647, "trades": 64618, "taker_buy_base": 115379859880.0, "taker_buy_quote": 1295182.92038194 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 1.12e-05, "high": 1.133e-05, "low": 1.115e-05, "close": 1.121e-05, "volume": 70091596950.0, "close_time": 1768424399999, "quote_volume": 787013.09369563, "trades": 48470, "taker_buy_base": 35837093155.0, "taker_buy_quote": 402874.00656543 }, { "timestamp": 1768424400000, "datetime": "2026-01-14T21:00:00", "open": 1.121e-05, "high": 1.129e-05, "low": 1.113e-05, "close": 1.122e-05, "volume": 63965098911.0, "close_time": 1768427999999, "quote_volume": 716072.13071383, "trades": 28467, "taker_buy_base": 28620132811.0, "taker_buy_quote": 320233.11124145 }, { "timestamp": 1768428000000, "datetime": "2026-01-14T22:00:00", "open": 1.123e-05, "high": 1.126e-05, "low": 1.104e-05, "close": 1.109e-05, "volume": 56360164191.0, "close_time": 1768431599999, "quote_volume": 628388.03691463, "trades": 28359, "taker_buy_base": 20316329649.0, "taker_buy_quote": 226640.56251861 }, { "timestamp": 1768431600000, "datetime": "2026-01-14T23:00:00", "open": 1.108e-05, "high": 1.12e-05, "low": 1.103e-05, "close": 1.103e-05, "volume": 54965960578.0, "close_time": 1768435199999, "quote_volume": 610088.87291079, "trades": 18116, "taker_buy_base": 25392299305.0, "taker_buy_quote": 281838.06030719 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 1.104e-05, "high": 1.104e-05, "low": 1.084e-05, "close": 1.09e-05, "volume": 123918040534.0, "close_time": 1768438799999, "quote_volume": 1354955.44928836, "trades": 33714, "taker_buy_base": 48698502027.0, "taker_buy_quote": 532204.65133341 }, { "timestamp": 1768438800000, "datetime": "2026-01-15T01:00:00", "open": 1.09e-05, "high": 1.097e-05, "low": 1.077e-05, "close": 1.083e-05, "volume": 69559582821.0, "close_time": 1768442399999, "quote_volume": 755766.16983676, "trades": 37186, "taker_buy_base": 31245187248.0, "taker_buy_quote": 339804.78330483 }, { "timestamp": 1768442400000, "datetime": "2026-01-15T02:00:00", "open": 1.083e-05, "high": 1.086e-05, "low": 1.07e-05, "close": 1.073e-05, "volume": 58136578049.0, "close_time": 1768445999999, "quote_volume": 626635.47628193, "trades": 38990, "taker_buy_base": 24318986827.0, "taker_buy_quote": 262350.80992384 }, { "timestamp": 1768446000000, "datetime": "2026-01-15T03:00:00", "open": 1.073e-05, "high": 1.077e-05, "low": 1.054e-05, "close": 1.057e-05, "volume": 108939355920.0, "close_time": 1768449599999, "quote_volume": 1158003.2222341, "trades": 50805, "taker_buy_base": 41163321408.0, "taker_buy_quote": 437900.87423253 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 1.056e-05, "high": 1.07e-05, "low": 1.054e-05, "close": 1.067e-05, "volume": 37619425412.0, "close_time": 1768453199999, "quote_volume": 400445.85754185, "trades": 31474, "taker_buy_base": 22280991477.0, "taker_buy_quote": 237184.76312905 }, { "timestamp": 1768453200000, "datetime": "2026-01-15T05:00:00", "open": 1.067e-05, "high": 1.074e-05, "low": 1.062e-05, "close": 1.07e-05, "volume": 80494542996.0, "close_time": 1768456799999, "quote_volume": 859457.71386392, "trades": 20359, "taker_buy_base": 36193679696.0, "taker_buy_quote": 386506.90322549 }, { "timestamp": 1768456800000, "datetime": "2026-01-15T06:00:00", "open": 1.07e-05, "high": 1.073e-05, "low": 1.065e-05, "close": 1.067e-05, "volume": 28798013782.0, "close_time": 1768460399999, "quote_volume": 307941.06097211, "trades": 19554, "taker_buy_base": 15333408584.0, "taker_buy_quote": 163977.43523116 }, { "timestamp": 1768460400000, "datetime": "2026-01-15T07:00:00", "open": 1.067e-05, "high": 1.083e-05, "low": 1.067e-05, "close": 1.08e-05, "volume": 85456872790.0, "close_time": 1768463999999, "quote_volume": 919922.17699823, "trades": 25630, "taker_buy_base": 52009266794.0, "taker_buy_quote": 560058.91828174 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 1.08e-05, "high": 1.082e-05, "low": 1.073e-05, "close": 1.079e-05, "volume": 35014963329.0, "close_time": 1768467599999, "quote_volume": 377272.22540328, "trades": 16628, "taker_buy_base": 23921713628.0, "taker_buy_quote": 257798.33139844 }, { "timestamp": 1768467600000, "datetime": "2026-01-15T09:00:00", "open": 1.078e-05, "high": 1.094e-05, "low": 1.074e-05, "close": 1.086e-05, "volume": 67573025998.0, "close_time": 1768471199999, "quote_volume": 733252.3434459, "trades": 26453, "taker_buy_base": 41191605427.0, "taker_buy_quote": 447093.41256791 }, { "timestamp": 1768471200000, "datetime": "2026-01-15T10:00:00", "open": 1.086e-05, "high": 1.088e-05, "low": 1.076e-05, "close": 1.079e-05, "volume": 44683883490.0, "close_time": 1768474799999, "quote_volume": 483097.52774524, "trades": 16887, "taker_buy_base": 22062789406.0, "taker_buy_quote": 238616.03682277 }, { "timestamp": 1768474800000, "datetime": "2026-01-15T11:00:00", "open": 1.079e-05, "high": 1.082e-05, "low": 1.068e-05, "close": 1.071e-05, "volume": 29458013413.0, "close_time": 1768478399999, "quote_volume": 316459.6082357, "trades": 15527, "taker_buy_base": 11335918156.0, "taker_buy_quote": 121901.64897004 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 1.07e-05, "high": 1.081e-05, "low": 1.067e-05, "close": 1.078e-05, "volume": 41502134261.0, "close_time": 1768481999999, "quote_volume": 444928.3982222, "trades": 12781, "taker_buy_base": 22922888566.0, "taker_buy_quote": 245919.19510834 }, { "timestamp": 1768482000000, "datetime": "2026-01-15T13:00:00", "open": 1.078e-05, "high": 1.081e-05, "low": 1.072e-05, "close": 1.076e-05, "volume": 42228753170.0, "close_time": 1768485599999, "quote_volume": 454671.02066903, "trades": 19102, "taker_buy_base": 21985272064.0, "taker_buy_quote": 236756.6939162 }, { "timestamp": 1768485600000, "datetime": "2026-01-15T14:00:00", "open": 1.076e-05, "high": 1.082e-05, "low": 1.058e-05, "close": 1.068e-05, "volume": 111174275210.0, "close_time": 1768489199999, "quote_volume": 1189540.2573479, "trades": 63369, "taker_buy_base": 58398615330.0, "taker_buy_quote": 625203.90068531 }, { "timestamp": 1768489200000, "datetime": "2026-01-15T15:00:00", "open": 1.067e-05, "high": 1.072e-05, "low": 1.037e-05, "close": 1.062e-05, "volume": 194209336404.0, "close_time": 1768492799999, "quote_volume": 2046749.9401433, "trades": 71569, "taker_buy_base": 87922815365.0, "taker_buy_quote": 926782.76325227 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 1.062e-05, "high": 1.066e-05, "low": 1.052e-05, "close": 1.061e-05, "volume": 80606989642.0, "close_time": 1768496399999, "quote_volume": 853072.69846649, "trades": 48242, "taker_buy_base": 38112634291.0, "taker_buy_quote": 403474.49778571 }, { "timestamp": 1768496400000, "datetime": "2026-01-15T17:00:00", "open": 1.062e-05, "high": 1.069e-05, "low": 1.048e-05, "close": 1.051e-05, "volume": 75669312663.0, "close_time": 1768499999999, "quote_volume": 800568.02412013, "trades": 31378, "taker_buy_base": 30807839951.0, "taker_buy_quote": 326173.39895676 }, { "timestamp": 1768500000000, "datetime": "2026-01-15T18:00:00", "open": 1.052e-05, "high": 1.055e-05, "low": 1.033e-05, "close": 1.039e-05, "volume": 88289826532.0, "close_time": 1768503599999, "quote_volume": 920432.7467538, "trades": 30972, "taker_buy_base": 35064128959.0, "taker_buy_quote": 365665.3366252 }, { "timestamp": 1768503600000, "datetime": "2026-01-15T19:00:00", "open": 1.039e-05, "high": 1.042e-05, "low": 1.03e-05, "close": 1.041e-05, "volume": 51402380282.0, "close_time": 1768507199999, "quote_volume": 532632.1757772, "trades": 31258, "taker_buy_base": 25260025457.0, "taker_buy_quote": 261950.54702182 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 1.04e-05, "high": 1.048e-05, "low": 1.032e-05, "close": 1.035e-05, "volume": 45937547468.0, "close_time": 1768510799999, "quote_volume": 477415.72024147, "trades": 23495, "taker_buy_base": 18316806401.0, "taker_buy_quote": 190386.27145545 }, { "timestamp": 1768510800000, "datetime": "2026-01-15T21:00:00", "open": 1.035e-05, "high": 1.05e-05, "low": 1.034e-05, "close": 1.049e-05, "volume": 34187276820.0, "close_time": 1768514399999, "quote_volume": 356753.2752846, "trades": 13555, "taker_buy_base": 18960973229.0, "taker_buy_quote": 197944.37074686 }, { "timestamp": 1768514400000, "datetime": "2026-01-15T22:00:00", "open": 1.049e-05, "high": 1.059e-05, "low": 1.048e-05, "close": 1.054e-05, "volume": 27839932775.0, "close_time": 1768517999999, "quote_volume": 293230.92485433, "trades": 12252, "taker_buy_base": 17016197992.0, "taker_buy_quote": 179211.49841437 }, { "timestamp": 1768518000000, "datetime": "2026-01-15T23:00:00", "open": 1.054e-05, "high": 1.057e-05, "low": 1.05e-05, "close": 1.056e-05, "volume": 21691025376.0, "close_time": 1768521599999, "quote_volume": 228647.6184709, "trades": 7252, "taker_buy_base": 12227761427.0, "taker_buy_quote": 128927.88477419 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 1.055e-05, "high": 1.065e-05, "low": 1.054e-05, "close": 1.06e-05, "volume": 27316460793.0, "close_time": 1768525199999, "quote_volume": 289494.93479966, "trades": 10912, "taker_buy_base": 11356961669.0, "taker_buy_quote": 120347.15130131 }, { "timestamp": 1768525200000, "datetime": "2026-01-16T01:00:00", "open": 1.06e-05, "high": 1.068e-05, "low": 1.056e-05, "close": 1.061e-05, "volume": 42112750312.0, "close_time": 1768528799999, "quote_volume": 447415.52911934, "trades": 12793, "taker_buy_base": 19194217733.0, "taker_buy_quote": 203909.26574021 }, { "timestamp": 1768528800000, "datetime": "2026-01-16T02:00:00", "open": 1.061e-05, "high": 1.062e-05, "low": 1.051e-05, "close": 1.062e-05, "volume": 52234912529.0, "close_time": 1768532399999, "quote_volume": 551996.77925834, "trades": 17569, "taker_buy_base": 27178620616.0, "taker_buy_quote": 287317.25479251 }, { "timestamp": 1768532400000, "datetime": "2026-01-16T03:00:00", "open": 1.063e-05, "high": 1.063e-05, "low": 1.051e-05, "close": 1.054e-05, "volume": 32124598092.0, "close_time": 1768535999999, "quote_volume": 339169.3450725, "trades": 10182, "taker_buy_base": 12577121422.0, "taker_buy_quote": 132807.7497258 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 1.054e-05, "high": 1.055e-05, "low": 1.041e-05, "close": 1.043e-05, "volume": 47256094561.0, "close_time": 1768539599999, "quote_volume": 494731.80977694, "trades": 19247, "taker_buy_base": 16399359366.0, "taker_buy_quote": 171842.05980153 }, { "timestamp": 1768539600000, "datetime": "2026-01-16T05:00:00", "open": 1.043e-05, "high": 1.066e-05, "low": 1.039e-05, "close": 1.063e-05, "volume": 84440145429.0, "close_time": 1768543199999, "quote_volume": 888566.6161366, "trades": 22171, "taker_buy_base": 49742699521.0, "taker_buy_quote": 523959.24607542 }, { "timestamp": 1768543200000, "datetime": "2026-01-16T06:00:00", "open": 1.062e-05, "high": 1.082e-05, "low": 1.061e-05, "close": 1.077e-05, "volume": 89283759735.0, "close_time": 1768546799999, "quote_volume": 955517.98728373, "trades": 21344, "taker_buy_base": 48983942696.0, "taker_buy_quote": 524151.74797314 }, { "timestamp": 1768546800000, "datetime": "2026-01-16T07:00:00", "open": 1.077e-05, "high": 1.098e-05, "low": 1.073e-05, "close": 1.077e-05, "volume": 303935884058.0, "close_time": 1768550399999, "quote_volume": 3302926.68884727, "trades": 44442, "taker_buy_base": 155068606985.0, "taker_buy_quote": 1684449.27060003 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 1.078e-05, "high": 1.11e-05, "low": 1.077e-05, "close": 1.09e-05, "volume": 150517258378.0, "close_time": 1768553999999, "quote_volume": 1646751.16670369, "trades": 42584, "taker_buy_base": 77591435649.0, "taker_buy_quote": 848534.15162494 }, { "timestamp": 1768554000000, "datetime": "2026-01-16T09:00:00", "open": 1.089e-05, "high": 1.095e-05, "low": 1.078e-05, "close": 1.082e-05, "volume": 77680131768.0, "close_time": 1768557599999, "quote_volume": 843860.23926878, "trades": 21168, "taker_buy_base": 36555654746.0, "taker_buy_quote": 397058.78797487 }, { "timestamp": 1768557600000, "datetime": "2026-01-16T10:00:00", "open": 1.082e-05, "high": 1.082e-05, "low": 1.072e-05, "close": 1.074e-05, "volume": 30919954372.0, "close_time": 1768561199999, "quote_volume": 332807.15169077, "trades": 11722, "taker_buy_base": 12228919948.0, "taker_buy_quote": 131651.70201042 }, { "timestamp": 1768561200000, "datetime": "2026-01-16T11:00:00", "open": 1.073e-05, "high": 1.081e-05, "low": 1.071e-05, "close": 1.078e-05, "volume": 62198189958.0, "close_time": 1768564799999, "quote_volume": 669311.19532432, "trades": 19574, "taker_buy_base": 31955059711.0, "taker_buy_quote": 343974.49626423 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 1.077e-05, "high": 1.086e-05, "low": 1.073e-05, "close": 1.077e-05, "volume": 46765130106.0, "close_time": 1768568399999, "quote_volume": 504973.99866788, "trades": 16530, "taker_buy_base": 20144908902.0, "taker_buy_quote": 217676.80222101 }, { "timestamp": 1768568400000, "datetime": "2026-01-16T13:00:00", "open": 1.077e-05, "high": 1.08e-05, "low": 1.057e-05, "close": 1.067e-05, "volume": 138342904985.0, "close_time": 1768571999999, "quote_volume": 1474643.53227951, "trades": 20994, "taker_buy_base": 78719307954.0, "taker_buy_quote": 838880.35811342 }, { "timestamp": 1768572000000, "datetime": "2026-01-16T14:00:00", "open": 1.066e-05, "high": 1.076e-05, "low": 1.062e-05, "close": 1.066e-05, "volume": 80663506421.0, "close_time": 1768575599999, "quote_volume": 862109.58706763, "trades": 46432, "taker_buy_base": 36453992887.0, "taker_buy_quote": 389806.79168097 }, { "timestamp": 1768575600000, "datetime": "2026-01-16T15:00:00", "open": 1.065e-05, "high": 1.07e-05, "low": 1.019e-05, "close": 1.032e-05, "volume": 227685944965.0, "close_time": 1768579199999, "quote_volume": 2366174.83574839, "trades": 92965, "taker_buy_base": 95599087170.0, "taker_buy_quote": 993314.35812823 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 1.031e-05, "high": 1.047e-05, "low": 1.028e-05, "close": 1.043e-05, "volume": 82322244752.0, "close_time": 1768582799999, "quote_volume": 855606.45893884, "trades": 40085, "taker_buy_base": 40417587867.0, "taker_buy_quote": 420358.54217132 }, { "timestamp": 1768582800000, "datetime": "2026-01-16T17:00:00", "open": 1.044e-05, "high": 1.057e-05, "low": 1.036e-05, "close": 1.056e-05, "volume": 46927638074.0, "close_time": 1768586399999, "quote_volume": 490375.80643261, "trades": 24024, "taker_buy_base": 25447492599.0, "taker_buy_quote": 265993.67652422 }, { "timestamp": 1768586400000, "datetime": "2026-01-16T18:00:00", "open": 1.055e-05, "high": 1.064e-05, "low": 1.055e-05, "close": 1.059e-05, "volume": 53530704389.0, "close_time": 1768589999999, "quote_volume": 567176.84489855, "trades": 26173, "taker_buy_base": 26767985137.0, "taker_buy_quote": 283668.96816625 }, { "timestamp": 1768590000000, "datetime": "2026-01-16T19:00:00", "open": 1.059e-05, "high": 1.078e-05, "low": 1.049e-05, "close": 1.065e-05, "volume": 89169261856.0, "close_time": 1768593599999, "quote_volume": 948258.24367028, "trades": 30034, "taker_buy_base": 51599287142.0, "taker_buy_quote": 548916.96773015 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 1.066e-05, "high": 1.078e-05, "low": 1.054e-05, "close": 1.078e-05, "volume": 72289806174.0, "close_time": 1768597199999, "quote_volume": 772503.37626121, "trades": 27852, "taker_buy_base": 38648554871.0, "taker_buy_quote": 413261.22099022 }, { "timestamp": 1768597200000, "datetime": "2026-01-16T21:00:00", "open": 1.079e-05, "high": 1.082e-05, "low": 1.07e-05, "close": 1.072e-05, "volume": 80463873669.0, "close_time": 1768600799999, "quote_volume": 865623.02153748, "trades": 29910, "taker_buy_base": 38977130489.0, "taker_buy_quote": 419454.52470139 }, { "timestamp": 1768600800000, "datetime": "2026-01-16T22:00:00", "open": 1.072e-05, "high": 1.077e-05, "low": 1.065e-05, "close": 1.076e-05, "volume": 69040827157.0, "close_time": 1768604399999, "quote_volume": 739816.25479707, "trades": 20611, "taker_buy_base": 37311947603.0, "taker_buy_quote": 400056.16554501 }, { "timestamp": 1768604400000, "datetime": "2026-01-16T23:00:00", "open": 1.077e-05, "high": 1.08e-05, "low": 1.072e-05, "close": 1.075e-05, "volume": 34465868242.0, "close_time": 1768607999999, "quote_volume": 371038.24932693, "trades": 11428, "taker_buy_base": 15868497283.0, "taker_buy_quote": 170838.75617763 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 1.075e-05, "high": 1.08e-05, "low": 1.068e-05, "close": 1.074e-05, "volume": 53257670309.0, "close_time": 1768611599999, "quote_volume": 572185.56389869, "trades": 17443, "taker_buy_base": 29222827037.0, "taker_buy_quote": 314002.12945714 }, { "timestamp": 1768611600000, "datetime": "2026-01-17T01:00:00", "open": 1.074e-05, "high": 1.077e-05, "low": 1.069e-05, "close": 1.071e-05, "volume": 26962042174.0, "close_time": 1768615199999, "quote_volume": 289427.87892764, "trades": 8504, "taker_buy_base": 12946611182.0, "taker_buy_quote": 139030.24674177 }, { "timestamp": 1768615200000, "datetime": "2026-01-17T02:00:00", "open": 1.07e-05, "high": 1.071e-05, "low": 1.06e-05, "close": 1.065e-05, "volume": 63119663762.0, "close_time": 1768618799999, "quote_volume": 671747.86907551, "trades": 9276, "taker_buy_base": 23547662596.0, "taker_buy_quote": 250612.2078874 }, { "timestamp": 1768618800000, "datetime": "2026-01-17T03:00:00", "open": 1.066e-05, "high": 1.067e-05, "low": 1.058e-05, "close": 1.062e-05, "volume": 26228923305.0, "close_time": 1768622399999, "quote_volume": 278422.72621335, "trades": 6434, "taker_buy_base": 9396845104.0, "taker_buy_quote": 99755.83612139 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 1.062e-05, "high": 1.065e-05, "low": 1.059e-05, "close": 1.064e-05, "volume": 24027020767.0, "close_time": 1768625999999, "quote_volume": 255158.12832159, "trades": 9758, "taker_buy_base": 11032738169.0, "taker_buy_quote": 117226.55088121 }, { "timestamp": 1768626000000, "datetime": "2026-01-17T05:00:00", "open": 1.064e-05, "high": 1.067e-05, "low": 1.06e-05, "close": 1.061e-05, "volume": 20620936230.0, "close_time": 1768629599999, "quote_volume": 219170.10538611, "trades": 7340, "taker_buy_base": 12197059198.0, "taker_buy_quote": 129648.44000059 }, { "timestamp": 1768629600000, "datetime": "2026-01-17T06:00:00", "open": 1.061e-05, "high": 1.061e-05, "low": 1.058e-05, "close": 1.06e-05, "volume": 20213262252.0, "close_time": 1768633199999, "quote_volume": 214201.58031652, "trades": 6604, "taker_buy_base": 11238831397.0, "taker_buy_quote": 119102.0500291 }, { "timestamp": 1768633200000, "datetime": "2026-01-17T07:00:00", "open": 1.06e-05, "high": 1.063e-05, "low": 1.056e-05, "close": 1.06e-05, "volume": 20810216541.0, "close_time": 1768636799999, "quote_volume": 220315.85728661, "trades": 6568, "taker_buy_base": 9772680886.0, "taker_buy_quote": 103489.93456133 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 1.06e-05, "high": 1.067e-05, "low": 1.059e-05, "close": 1.064e-05, "volume": 18428259900.0, "close_time": 1768640399999, "quote_volume": 195930.95773356, "trades": 7339, "taker_buy_base": 11050599251.0, "taker_buy_quote": 117492.81260127 }, { "timestamp": 1768640400000, "datetime": "2026-01-17T09:00:00", "open": 1.063e-05, "high": 1.064e-05, "low": 1.058e-05, "close": 1.058e-05, "volume": 24844473260.0, "close_time": 1768643999999, "quote_volume": 263708.41791105, "trades": 8403, "taker_buy_base": 10981629447.0, "taker_buy_quote": 116586.49842593 }, { "timestamp": 1768644000000, "datetime": "2026-01-17T10:00:00", "open": 1.058e-05, "high": 1.064e-05, "low": 1.053e-05, "close": 1.057e-05, "volume": 24381705902.0, "close_time": 1768647599999, "quote_volume": 258314.79759085, "trades": 7694, "taker_buy_base": 12281543832.0, "taker_buy_quote": 130174.19245479 }, { "timestamp": 1768647600000, "datetime": "2026-01-17T11:00:00", "open": 1.057e-05, "high": 1.059e-05, "low": 1.05e-05, "close": 1.055e-05, "volume": 23664795996.0, "close_time": 1768651199999, "quote_volume": 249602.25566088, "trades": 6317, "taker_buy_base": 9713499035.0, "taker_buy_quote": 102468.8422711 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 1.056e-05, "high": 1.06e-05, "low": 1.054e-05, "close": 1.057e-05, "volume": 19595888979.0, "close_time": 1768654799999, "quote_volume": 207267.99208805, "trades": 7391, "taker_buy_base": 9119065773.0, "taker_buy_quote": 96461.21594946 }, { "timestamp": 1768654800000, "datetime": "2026-01-17T13:00:00", "open": 1.056e-05, "high": 1.057e-05, "low": 1.046e-05, "close": 1.05e-05, "volume": 74889827110.0, "close_time": 1768658399999, "quote_volume": 786580.09432869, "trades": 14113, "taker_buy_base": 33741349837.0, "taker_buy_quote": 354488.77846068 }, { "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": 50470773708.0, "close_time": 1768661999999, "quote_volume": 532354.58780539, "trades": 15115, "taker_buy_base": 28314557341.0, "taker_buy_quote": 298738.22347075 }, { "timestamp": 1768662000000, "datetime": "2026-01-17T15:00:00", "open": 1.061e-05, "high": 1.068e-05, "low": 1.056e-05, "close": 1.067e-05, "volume": 49261584284.0, "close_time": 1768665599999, "quote_volume": 523245.19564769, "trades": 17456, "taker_buy_base": 32183583921.0, "taker_buy_quote": 341974.04299088 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 1.066e-05, "high": 1.067e-05, "low": 1.048e-05, "close": 1.051e-05, "volume": 50712655056.0, "close_time": 1768669199999, "quote_volume": 535559.66418042, "trades": 16697, "taker_buy_base": 22724153014.0, "taker_buy_quote": 240008.2624722 }, { "timestamp": 1768669200000, "datetime": "2026-01-17T17:00:00", "open": 1.051e-05, "high": 1.056e-05, "low": 1.05e-05, "close": 1.053e-05, "volume": 20828054377.0, "close_time": 1768672799999, "quote_volume": 219381.12659177, "trades": 9833, "taker_buy_base": 10764343328.0, "taker_buy_quote": 113390.33023893 }, { "timestamp": 1768672800000, "datetime": "2026-01-17T18:00:00", "open": 1.053e-05, "high": 1.056e-05, "low": 1.049e-05, "close": 1.052e-05, "volume": 17725778018.0, "close_time": 1768676399999, "quote_volume": 186672.92803249, "trades": 7044, "taker_buy_base": 5651815895.0, "taker_buy_quote": 59553.0470134 }, { "timestamp": 1768676400000, "datetime": "2026-01-17T19:00:00", "open": 1.053e-05, "high": 1.06e-05, "low": 1.052e-05, "close": 1.055e-05, "volume": 24740821524.0, "close_time": 1768679999999, "quote_volume": 261134.22707119, "trades": 7655, "taker_buy_base": 13357096504.0, "taker_buy_quote": 141014.88205605 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 1.055e-05, "high": 1.057e-05, "low": 1.051e-05, "close": 1.052e-05, "volume": 12425995964.0, "close_time": 1768683599999, "quote_volume": 130860.05378868, "trades": 5807, "taker_buy_base": 4914342869.0, "taker_buy_quote": 51760.98761129 }, { "timestamp": 1768683600000, "datetime": "2026-01-17T21:00:00", "open": 1.052e-05, "high": 1.052e-05, "low": 1.046e-05, "close": 1.05e-05, "volume": 22754490547.0, "close_time": 1768687199999, "quote_volume": 238645.37222607, "trades": 7331, "taker_buy_base": 10236600419.0, "taker_buy_quote": 107383.5030188 }, { "timestamp": 1768687200000, "datetime": "2026-01-17T22:00:00", "open": 1.05e-05, "high": 1.05e-05, "low": 1.034e-05, "close": 1.039e-05, "volume": 61522627033.0, "close_time": 1768690799999, "quote_volume": 640499.09850045, "trades": 13454, "taker_buy_base": 27947033442.0, "taker_buy_quote": 290957.4772793 }, { "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": 22441498582.0, "close_time": 1768694399999, "quote_volume": 233410.61803355, "trades": 7827, "taker_buy_base": 10659031779.0, "taker_buy_quote": 110883.33855419 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 1.04e-05, "high": 1.047e-05, "low": 1.038e-05, "close": 1.041e-05, "volume": 21808548534.0, "close_time": 1768697999999, "quote_volume": 227343.24045633, "trades": 9963, "taker_buy_base": 5895194093.0, "taker_buy_quote": 61474.90458236 }, { "timestamp": 1768698000000, "datetime": "2026-01-18T01:00:00", "open": 1.04e-05, "high": 1.041e-05, "low": 1.031e-05, "close": 1.033e-05, "volume": 39668582808.0, "close_time": 1768701599999, "quote_volume": 410465.33103055, "trades": 16219, "taker_buy_base": 16913419689.0, "taker_buy_quote": 174992.99115603 }, { "timestamp": 1768701600000, "datetime": "2026-01-18T02:00:00", "open": 1.033e-05, "high": 1.039e-05, "low": 1.029e-05, "close": 1.034e-05, "volume": 38260628138.0, "close_time": 1768705199999, "quote_volume": 395594.16827282, "trades": 13308, "taker_buy_base": 23485530810.0, "taker_buy_quote": 242921.74804589 }, { "timestamp": 1768705200000, "datetime": "2026-01-18T03:00:00", "open": 1.034e-05, "high": 1.04e-05, "low": 1.032e-05, "close": 1.036e-05, "volume": 19340196969.0, "close_time": 1768708799999, "quote_volume": 200479.48362468, "trades": 9885, "taker_buy_base": 11730539770.0, "taker_buy_quote": 121617.86238986 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 1.035e-05, "high": 1.039e-05, "low": 1.032e-05, "close": 1.038e-05, "volume": 16937828215.0, "close_time": 1768712399999, "quote_volume": 175240.20689186, "trades": 8309, "taker_buy_base": 8101304109.0, "taker_buy_quote": 83877.8774457 }, { "timestamp": 1768712400000, "datetime": "2026-01-18T05:00:00", "open": 1.038e-05, "high": 1.039e-05, "low": 1.034e-05, "close": 1.036e-05, "volume": 13540642839.0, "close_time": 1768715999999, "quote_volume": 140354.02257928, "trades": 7683, "taker_buy_base": 7378876954.0, "taker_buy_quote": 76497.16933129 }, { "timestamp": 1768716000000, "datetime": "2026-01-18T06:00:00", "open": 1.036e-05, "high": 1.038e-05, "low": 1.034e-05, "close": 1.036e-05, "volume": 10898081422.0, "close_time": 1768719599999, "quote_volume": 112946.02230586, "trades": 6217, "taker_buy_base": 6637927027.0, "taker_buy_quote": 68797.83735747 }, { "timestamp": 1768719600000, "datetime": "2026-01-18T07:00:00", "open": 1.037e-05, "high": 1.038e-05, "low": 1.032e-05, "close": 1.034e-05, "volume": 13240226511.0, "close_time": 1768723199999, "quote_volume": 137042.29674368, "trades": 8059, "taker_buy_base": 7584841649.0, "taker_buy_quote": 78531.82701794 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 1.033e-05, "high": 1.04e-05, "low": 1.032e-05, "close": 1.037e-05, "volume": 17772958379.0, "close_time": 1768726799999, "quote_volume": 184174.87495568, "trades": 8452, "taker_buy_base": 9376494006.0, "taker_buy_quote": 97212.71616965 }, { "timestamp": 1768726800000, "datetime": "2026-01-18T09:00:00", "open": 1.036e-05, "high": 1.04e-05, "low": 1.033e-05, "close": 1.038e-05, "volume": 19179248645.0, "close_time": 1768730399999, "quote_volume": 198866.12558109, "trades": 7923, "taker_buy_base": 11189886842.0, "taker_buy_quote": 116073.74805859 }, { "timestamp": 1768730400000, "datetime": "2026-01-18T10:00:00", "open": 1.037e-05, "high": 1.038e-05, "low": 1.033e-05, "close": 1.037e-05, "volume": 18399486400.0, "close_time": 1768733999999, "quote_volume": 190342.45208261, "trades": 5130, "taker_buy_base": 10092754035.0, "taker_buy_quote": 104391.75682842 }, { "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": 15277861085.0, "close_time": 1768737599999, "quote_volume": 158305.70474858, "trades": 6910, "taker_buy_base": 8834505366.0, "taker_buy_quote": 91571.06484271 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 1.034e-05, "high": 1.037e-05, "low": 1.029e-05, "close": 1.03e-05, "volume": 15109739089.0, "close_time": 1768741199999, "quote_volume": 156048.80271683, "trades": 7987, "taker_buy_base": 6241637250.0, "taker_buy_quote": 64509.31917014 }, { "timestamp": 1768741200000, "datetime": "2026-01-18T13:00:00", "open": 1.03e-05, "high": 1.037e-05, "low": 1.024e-05, "close": 1.033e-05, "volume": 36226159659.0, "close_time": 1768744799999, "quote_volume": 373077.88238504, "trades": 13003, "taker_buy_base": 19927482526.0, "taker_buy_quote": 205347.04883585 }, { "timestamp": 1768744800000, "datetime": "2026-01-18T14:00:00", "open": 1.033e-05, "high": 1.038e-05, "low": 1.025e-05, "close": 1.027e-05, "volume": 43620727432.0, "close_time": 1768748399999, "quote_volume": 450124.63898421, "trades": 19782, "taker_buy_base": 20876132137.0, "taker_buy_quote": 215455.74639591 }, { "timestamp": 1768748400000, "datetime": "2026-01-18T15:00:00", "open": 1.026e-05, "high": 1.031e-05, "low": 1.022e-05, "close": 1.028e-05, "volume": 31445949633.0, "close_time": 1768751999999, "quote_volume": 322780.75507148, "trades": 13594, "taker_buy_base": 13978537968.0, "taker_buy_quote": 143538.71153019 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 1.028e-05, "high": 1.03e-05, "low": 1.024e-05, "close": 1.024e-05, "volume": 15828925196.0, "close_time": 1768755599999, "quote_volume": 162548.9341894, "trades": 12062, "taker_buy_base": 6473640246.0, "taker_buy_quote": 66479.57188812 }, { "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": 26317038208.0, "close_time": 1768759199999, "quote_volume": 269314.83014908, "trades": 11229, "taker_buy_base": 15738172774.0, "taker_buy_quote": 161100.01915747 }, { "timestamp": 1768759200000, "datetime": "2026-01-18T18:00:00", "open": 1.025e-05, "high": 1.042e-05, "low": 1.024e-05, "close": 1.036e-05, "volume": 38560606582.0, "close_time": 1768762799999, "quote_volume": 398679.5622288, "trades": 19603, "taker_buy_base": 22853958670.0, "taker_buy_quote": 236327.09741231 }, { "timestamp": 1768762800000, "datetime": "2026-01-18T19:00:00", "open": 1.037e-05, "high": 1.04e-05, "low": 1.021e-05, "close": 1.023e-05, "volume": 39657874911.0, "close_time": 1768766399999, "quote_volume": 408618.82324483, "trades": 14530, "taker_buy_base": 18668440572.0, "taker_buy_quote": 192408.33049652 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 1.022e-05, "high": 1.033e-05, "low": 1.02e-05, "close": 1.027e-05, "volume": 17283061253.0, "close_time": 1768769999999, "quote_volume": 177451.60920197, "trades": 13179, "taker_buy_base": 10093486251.0, "taker_buy_quote": 103635.20819665 }, { "timestamp": 1768770000000, "datetime": "2026-01-18T21:00:00", "open": 1.028e-05, "high": 1.029e-05, "low": 1.021e-05, "close": 1.023e-05, "volume": 10434309850.0, "close_time": 1768773599999, "quote_volume": 106944.20948333, "trades": 9870, "taker_buy_base": 4056366347.0, "taker_buy_quote": 41605.29954954 }, { "timestamp": 1768773600000, "datetime": "2026-01-18T22:00:00", "open": 1.024e-05, "high": 1.029e-05, "low": 1.022e-05, "close": 1.026e-05, "volume": 14247609908.0, "close_time": 1768777199999, "quote_volume": 146056.71460904, "trades": 7421, "taker_buy_base": 8252047796.0, "taker_buy_quote": 84623.68398169 }, { "timestamp": 1768777200000, "datetime": "2026-01-18T23:00:00", "open": 1.025e-05, "high": 1.025e-05, "low": 9.61e-06, "close": 9.63e-06, "volume": 281499018097.0, "close_time": 1768780799999, "quote_volume": 2784700.51475545, "trades": 90994, "taker_buy_base": 123745224195.0, "taker_buy_quote": 1223535.54841544 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 9.63e-06, "high": 9.63e-06, "low": 8.63e-06, "close": 9.21e-06, "volume": 900755458938.0, "close_time": 1768784399999, "quote_volume": 8260735.58519538, "trades": 242522, "taker_buy_base": 438964119404.0, "taker_buy_quote": 4023748.08158174 }, { "timestamp": 1768784400000, "datetime": "2026-01-19T01:00:00", "open": 9.2e-06, "high": 9.35e-06, "low": 9.17e-06, "close": 9.27e-06, "volume": 106182137765.0, "close_time": 1768787999999, "quote_volume": 983832.21820356, "trades": 56243, "taker_buy_base": 53263713059.0, "taker_buy_quote": 493691.58017412 }, { "timestamp": 1768788000000, "datetime": "2026-01-19T02:00:00", "open": 9.27e-06, "high": 9.38e-06, "low": 9.25e-06, "close": 9.34e-06, "volume": 37411915109.0, "close_time": 1768791599999, "quote_volume": 348889.78547612, "trades": 22078, "taker_buy_base": 23696784303.0, "taker_buy_quote": 220982.68758218 }, { "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": 38978222180.0, "close_time": 1768795199999, "quote_volume": 363391.66390477, "trades": 5906, "taker_buy_base": 17513271851.0, "taker_buy_quote": 163327.71861808 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 9.33e-06, "high": 9.41e-06, "low": 9.29e-06, "close": 9.3e-06, "volume": 44936942079.0, "close_time": 1768798799999, "quote_volume": 420804.75235695, "trades": 2816, "taker_buy_base": 22444649672.0, "taker_buy_quote": 210350.87877161 }, { "timestamp": 1768798800000, "datetime": "2026-01-19T05:00:00", "open": 9.3e-06, "high": 9.35e-06, "low": 9.26e-06, "close": 9.29e-06, "volume": 75649729819.0, "close_time": 1768802399999, "quote_volume": 703741.28584997, "trades": 15999, "taker_buy_base": 40253126047.0, "taker_buy_quote": 374590.86616259 }, { "timestamp": 1768802400000, "datetime": "2026-01-19T06:00:00", "open": 9.29e-06, "high": 9.31e-06, "low": 9.23e-06, "close": 9.24e-06, "volume": 32654260193.0, "close_time": 1768805999999, "quote_volume": 302513.73841053, "trades": 12333, "taker_buy_base": 14564763299.0, "taker_buy_quote": 134934.19765134 }, { "timestamp": 1768806000000, "datetime": "2026-01-19T07:00:00", "open": 9.24e-06, "high": 9.29e-06, "low": 9.2e-06, "close": 9.27e-06, "volume": 45331429183.0, "close_time": 1768809599999, "quote_volume": 418809.29228881, "trades": 12462, "taker_buy_base": 23405300119.0, "taker_buy_quote": 216243.52941222 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 9.26e-06, "high": 9.31e-06, "low": 9.22e-06, "close": 9.3e-06, "volume": 64054807705.0, "close_time": 1768813199999, "quote_volume": 593606.20397227, "trades": 23617, "taker_buy_base": 38839379734.0, "taker_buy_quote": 360024.83455959 }, { "timestamp": 1768813200000, "datetime": "2026-01-19T09:00:00", "open": 9.29e-06, "high": 9.3e-06, "low": 9.21e-06, "close": 9.23e-06, "volume": 42235103503.0, "close_time": 1768816799999, "quote_volume": 390285.66289465, "trades": 17501, "taker_buy_base": 20688825423.0, "taker_buy_quote": 191183.93545153 }, { "timestamp": 1768816800000, "datetime": "2026-01-19T10:00:00", "open": 9.23e-06, "high": 9.24e-06, "low": 9.15e-06, "close": 9.17e-06, "volume": 47382878409.0, "close_time": 1768820399999, "quote_volume": 434945.55930902, "trades": 11219, "taker_buy_base": 25882365625.0, "taker_buy_quote": 237608.98975378 }, { "timestamp": 1768820400000, "datetime": "2026-01-19T11:00:00", "open": 9.18e-06, "high": 9.26e-06, "low": 9.15e-06, "close": 9.22e-06, "volume": 31721129034.0, "close_time": 1768823999999, "quote_volume": 292003.4688992, "trades": 9901, "taker_buy_base": 19088905136.0, "taker_buy_quote": 175739.67539335 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 9.21e-06, "high": 9.22e-06, "low": 9.13e-06, "close": 9.14e-06, "volume": 45041574640.0, "close_time": 1768827599999, "quote_volume": 412713.31920325, "trades": 15666, "taker_buy_base": 18733353693.0, "taker_buy_quote": 171610.4315492 }, { "timestamp": 1768827600000, "datetime": "2026-01-19T13:00:00", "open": 9.13e-06, "high": 9.16e-06, "low": 9.1e-06, "close": 9.11e-06, "volume": 35251678593.0, "close_time": 1768831199999, "quote_volume": 321721.7944039, "trades": 11498, "taker_buy_base": 16297967302.0, "taker_buy_quote": 148780.21789052 }, { "timestamp": 1768831200000, "datetime": "2026-01-19T14:00:00", "open": 9.11e-06, "high": 9.16e-06, "low": 9.09e-06, "close": 9.12e-06, "volume": 45848033653.0, "close_time": 1768834799999, "quote_volume": 418092.91079547, "trades": 17499, "taker_buy_base": 23146491932.0, "taker_buy_quote": 211100.12659702 }, { "timestamp": 1768834800000, "datetime": "2026-01-19T15:00:00", "open": 9.12e-06, "high": 9.17e-06, "low": 9.11e-06, "close": 9.13e-06, "volume": 28959499298.0, "close_time": 1768838399999, "quote_volume": 264396.50409162, "trades": 14933, "taker_buy_base": 13167190101.0, "taker_buy_quote": 120227.18309957 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 9.12e-06, "high": 9.34e-06, "low": 9.12e-06, "close": 9.31e-06, "volume": 38851126345.0, "close_time": 1768841999999, "quote_volume": 358335.25526574, "trades": 20220, "taker_buy_base": 23114692819.0, "taker_buy_quote": 213138.05007473 }, { "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": 36035142875.0, "close_time": 1768845599999, "quote_volume": 334038.8147158, "trades": 16205, "taker_buy_base": 17350249779.0, "taker_buy_quote": 160837.85037958 }, { "timestamp": 1768845600000, "datetime": "2026-01-19T18:00:00", "open": 9.25e-06, "high": 9.31e-06, "low": 9.23e-06, "close": 9.27e-06, "volume": 22179991874.0, "close_time": 1768849199999, "quote_volume": 205440.97679198, "trades": 11542, "taker_buy_base": 9078512565.0, "taker_buy_quote": 84068.23301049 }, { "timestamp": 1768849200000, "datetime": "2026-01-19T19:00:00", "open": 9.28e-06, "high": 9.44e-06, "low": 9.27e-06, "close": 9.36e-06, "volume": 45275631478.0, "close_time": 1768852799999, "quote_volume": 424823.80232282, "trades": 17133, "taker_buy_base": 26302624640.0, "taker_buy_quote": 246700.89603807 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 9.36e-06, "high": 9.46e-06, "low": 9.34e-06, "close": 9.45e-06, "volume": 50569389937.0, "close_time": 1768856399999, "quote_volume": 476000.6851088, "trades": 16965, "taker_buy_base": 29133844411.0, "taker_buy_quote": 274346.57817506 }, { "timestamp": 1768856400000, "datetime": "2026-01-19T21:00:00", "open": 9.45e-06, "high": 9.48e-06, "low": 9.37e-06, "close": 9.38e-06, "volume": 47306592887.0, "close_time": 1768859999999, "quote_volume": 445603.77222765, "trades": 14524, "taker_buy_base": 21902284676.0, "taker_buy_quote": 206307.50434112 }, { "timestamp": 1768860000000, "datetime": "2026-01-19T22:00:00", "open": 9.38e-06, "high": 9.41e-06, "low": 9.28e-06, "close": 9.29e-06, "volume": 53780512591.0, "close_time": 1768863599999, "quote_volume": 502105.19559427, "trades": 18413, "taker_buy_base": 23895206972.0, "taker_buy_quote": 223188.63717516 }, { "timestamp": 1768863600000, "datetime": "2026-01-19T23:00:00", "open": 9.29e-06, "high": 9.38e-06, "low": 9.29e-06, "close": 9.32e-06, "volume": 56601203549.0, "close_time": 1768867199999, "quote_volume": 528027.85612701, "trades": 25409, "taker_buy_base": 28428749672.0, "taker_buy_quote": 265303.69495848 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 9.32e-06, "high": 9.34e-06, "low": 9.25e-06, "close": 9.27e-06, "volume": 30453018766.0, "close_time": 1768870799999, "quote_volume": 282870.66060989, "trades": 15276, "taker_buy_base": 13410081865.0, "taker_buy_quote": 124585.65624433 }, { "timestamp": 1768870800000, "datetime": "2026-01-20T01:00:00", "open": 9.28e-06, "high": 9.34e-06, "low": 9.22e-06, "close": 9.23e-06, "volume": 36960311908.0, "close_time": 1768874399999, "quote_volume": 342505.64831605, "trades": 14920, "taker_buy_base": 13742177487.0, "taker_buy_quote": 127444.12643914 }, { "timestamp": 1768874400000, "datetime": "2026-01-20T02:00:00", "open": 9.24e-06, "high": 9.26e-06, "low": 9.18e-06, "close": 9.23e-06, "volume": 29531826956.0, "close_time": 1768877999999, "quote_volume": 272041.02368065, "trades": 14131, "taker_buy_base": 12854048014.0, "taker_buy_quote": 118483.36028087 }, { "timestamp": 1768878000000, "datetime": "2026-01-20T03:00:00", "open": 9.23e-06, "high": 9.27e-06, "low": 9.14e-06, "close": 9.23e-06, "volume": 35940551604.0, "close_time": 1768881599999, "quote_volume": 330347.26718449, "trades": 14078, "taker_buy_base": 17111429388.0, "taker_buy_quote": 157309.59181907 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 9.22e-06, "high": 9.26e-06, "low": 9.19e-06, "close": 9.2e-06, "volume": 17958098652.0, "close_time": 1768885199999, "quote_volume": 165540.34095733, "trades": 11367, "taker_buy_base": 6395466017.0, "taker_buy_quote": 58986.24951782 }, { "timestamp": 1768885200000, "datetime": "2026-01-20T05:00:00", "open": 9.2e-06, "high": 9.31e-06, "low": 9.16e-06, "close": 9.28e-06, "volume": 52304743754.0, "close_time": 1768888799999, "quote_volume": 482765.52518466, "trades": 29112, "taker_buy_base": 25903151974.0, "taker_buy_quote": 239303.57327172 }, { "timestamp": 1768888800000, "datetime": "2026-01-20T06:00:00", "open": 9.27e-06, "high": 9.27e-06, "low": 9.15e-06, "close": 9.19e-06, "volume": 48793096748.0, "close_time": 1768892399999, "quote_volume": 449056.51808136, "trades": 30049, "taker_buy_base": 17204211998.0, "taker_buy_quote": 158406.16492747 }, { "timestamp": 1768892400000, "datetime": "2026-01-20T07:00:00", "open": 9.19e-06, "high": 9.25e-06, "low": 9.13e-06, "close": 9.13e-06, "volume": 45856766226.0, "close_time": 1768895999999, "quote_volume": 421522.04453396, "trades": 20985, "taker_buy_base": 22965814464.0, "taker_buy_quote": 211290.11719999 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 9.13e-06, "high": 9.15e-06, "low": 9.04e-06, "close": 9.09e-06, "volume": 69621204078.0, "close_time": 1768899599999, "quote_volume": 632453.68663267, "trades": 32686, "taker_buy_base": 30769897545.0, "taker_buy_quote": 279693.41474006 }, { "timestamp": 1768899600000, "datetime": "2026-01-20T09:00:00", "open": 9.09e-06, "high": 9.11e-06, "low": 9.03e-06, "close": 9.06e-06, "volume": 36655957180.0, "close_time": 1768903199999, "quote_volume": 332512.42363028, "trades": 16606, "taker_buy_base": 16129962249.0, "taker_buy_quote": 146345.74871363 }, { "timestamp": 1768903200000, "datetime": "2026-01-20T10:00:00", "open": 9.06e-06, "high": 9.12e-06, "low": 9.04e-06, "close": 9.07e-06, "volume": 26948907073.0, "close_time": 1768906799999, "quote_volume": 244492.49763863, "trades": 12969, "taker_buy_base": 15887376998.0, "taker_buy_quote": 144156.09357304 }, { "timestamp": 1768906800000, "datetime": "2026-01-20T11:00:00", "open": 9.07e-06, "high": 9.11e-06, "low": 9.01e-06, "close": 9.02e-06, "volume": 22950122708.0, "close_time": 1768910399999, "quote_volume": 208070.55775451, "trades": 9351, "taker_buy_base": 9913290339.0, "taker_buy_quote": 89956.35708939 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 9.03e-06, "high": 9.09e-06, "low": 9.02e-06, "close": 9.05e-06, "volume": 17820617116.0, "close_time": 1768913999999, "quote_volume": 161295.85832194, "trades": 11442, "taker_buy_base": 7756551258.0, "taker_buy_quote": 70208.27988163 }, { "timestamp": 1768914000000, "datetime": "2026-01-20T13:00:00", "open": 9.04e-06, "high": 9.05e-06, "low": 8.97e-06, "close": 9e-06, "volume": 54271287875.0, "close_time": 1768917599999, "quote_volume": 488910.96142149, "trades": 20250, "taker_buy_base": 27908868606.0, "taker_buy_quote": 251516.42228634 }, { "timestamp": 1768917600000, "datetime": "2026-01-20T14:00:00", "open": 9e-06, "high": 9.28e-06, "low": 9e-06, "close": 9.16e-06, "volume": 129692948817.0, "close_time": 1768921199999, "quote_volume": 1186877.37460722, "trades": 58919, "taker_buy_base": 71689038169.0, "taker_buy_quote": 656300.87163639 }, { "timestamp": 1768921200000, "datetime": "2026-01-20T15:00:00", "open": 9.16e-06, "high": 9.18e-06, "low": 9.02e-06, "close": 9.09e-06, "volume": 117097973701.0, "close_time": 1768924799999, "quote_volume": 1064925.16463605, "trades": 59282, "taker_buy_base": 58693722660.0, "taker_buy_quote": 533808.48537965 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 9.08e-06, "high": 9.15e-06, "low": 8.93e-06, "close": 8.98e-06, "volume": 100109579767.0, "close_time": 1768928399999, "quote_volume": 903432.35940615, "trades": 38913, "taker_buy_base": 54642039378.0, "taker_buy_quote": 493147.72673565 }, { "timestamp": 1768928400000, "datetime": "2026-01-20T17:00:00", "open": 8.98e-06, "high": 9.06e-06, "low": 8.85e-06, "close": 8.94e-06, "volume": 105380545402.0, "close_time": 1768931999999, "quote_volume": 942885.18804006, "trades": 35971, "taker_buy_base": 45961524825.0, "taker_buy_quote": 411604.47247095 }, { "timestamp": 1768932000000, "datetime": "2026-01-20T18:00:00", "open": 8.94e-06, "high": 8.98e-06, "low": 8.87e-06, "close": 8.93e-06, "volume": 39417961022.0, "close_time": 1768935599999, "quote_volume": 351817.17417754, "trades": 22602, "taker_buy_base": 19900254967.0, "taker_buy_quote": 177556.59291794 }, { "timestamp": 1768935600000, "datetime": "2026-01-20T19:00:00", "open": 8.93e-06, "high": 8.98e-06, "low": 8.89e-06, "close": 8.95e-06, "volume": 27454738247.0, "close_time": 1768939199999, "quote_volume": 245344.10428576, "trades": 20958, "taker_buy_base": 13402158398.0, "taker_buy_quote": 119807.36004026 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 8.94e-06, "high": 9.03e-06, "low": 8.9e-06, "close": 9.01e-06, "volume": 33708228216.0, "close_time": 1768942799999, "quote_volume": 302872.98193301, "trades": 19015, "taker_buy_base": 18534930365.0, "taker_buy_quote": 166624.39568054 }, { "timestamp": 1768942800000, "datetime": "2026-01-20T21:00:00", "open": 9.01e-06, "high": 9.01e-06, "low": 8.9e-06, "close": 8.91e-06, "volume": 12556756315.0, "close_time": 1768946399999, "quote_volume": 112250.24218762, "trades": 10503, "taker_buy_base": 5127359054.0, "taker_buy_quote": 45863.48541049 }, { "timestamp": 1768946400000, "datetime": "2026-01-20T22:00:00", "open": 8.92e-06, "high": 8.94e-06, "low": 8.7e-06, "close": 8.82e-06, "volume": 135579306412.0, "close_time": 1768949999999, "quote_volume": 1192670.51724889, "trades": 25687, "taker_buy_base": 52753330886.0, "taker_buy_quote": 464053.7312938 }, { "timestamp": 1768950000000, "datetime": "2026-01-20T23:00:00", "open": 8.82e-06, "high": 8.86e-06, "low": 8.78e-06, "close": 8.83e-06, "volume": 28572795922.0, "close_time": 1768953599999, "quote_volume": 252139.34458187, "trades": 15332, "taker_buy_base": 11436188770.0, "taker_buy_quote": 100888.09392118 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 8.83e-06, "high": 9.08e-06, "low": 8.82e-06, "close": 9.07e-06, "volume": 67800203764.0, "close_time": 1768957199999, "quote_volume": 608998.15238591, "trades": 25316, "taker_buy_base": 37151609334.0, "taker_buy_quote": 333806.42594602 }, { "timestamp": 1768957200000, "datetime": "2026-01-21T01:00:00", "open": 9.07e-06, "high": 9.12e-06, "low": 9.03e-06, "close": 9.06e-06, "volume": 38605575695.0, "close_time": 1768960799999, "quote_volume": 350574.75730789, "trades": 19530, "taker_buy_base": 20414645948.0, "taker_buy_quote": 185435.45339901 }, { "timestamp": 1768960800000, "datetime": "2026-01-21T02:00:00", "open": 9.06e-06, "high": 9.13e-06, "low": 9.02e-06, "close": 9.07e-06, "volume": 37485004680.0, "close_time": 1768964399999, "quote_volume": 340201.89888888, "trades": 22150, "taker_buy_base": 18020520691.0, "taker_buy_quote": 163740.62104616 }, { "timestamp": 1768964400000, "datetime": "2026-01-21T03:00:00", "open": 9.08e-06, "high": 9.14e-06, "low": 9.06e-06, "close": 9.09e-06, "volume": 28930653195.0, "close_time": 1768967999999, "quote_volume": 263163.42919811, "trades": 13271, "taker_buy_base": 15131449143.0, "taker_buy_quote": 137652.00293589 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 9.09e-06, "high": 9.13e-06, "low": 9.07e-06, "close": 9.09e-06, "volume": 12718782262.0, "close_time": 1768971599999, "quote_volume": 115754.82667387, "trades": 8496, "taker_buy_base": 7332908691.0, "taker_buy_quote": 66750.39551722 }, { "timestamp": 1768971600000, "datetime": "2026-01-21T05:00:00", "open": 9.1e-06, "high": 9.15e-06, "low": 9.08e-06, "close": 9.12e-06, "volume": 25883476799.0, "close_time": 1768975199999, "quote_volume": 235749.96842842, "trades": 10758, "taker_buy_base": 15195430729.0, "taker_buy_quote": 138391.10492327 }, { "timestamp": 1768975200000, "datetime": "2026-01-21T06:00:00", "open": 9.12e-06, "high": 9.14e-06, "low": 9.08e-06, "close": 9.09e-06, "volume": 15304657591.0, "close_time": 1768978799999, "quote_volume": 139348.547385, "trades": 7696, "taker_buy_base": 5455989753.0, "taker_buy_quote": 49717.06266325 }, { "timestamp": 1768978800000, "datetime": "2026-01-21T07:00:00", "open": 9.09e-06, "high": 9.18e-06, "low": 9.08e-06, "close": 9.11e-06, "volume": 34431140354.0, "close_time": 1768982399999, "quote_volume": 314189.79374935, "trades": 12031, "taker_buy_base": 14727762697.0, "taker_buy_quote": 134425.72800352 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 9.12e-06, "high": 9.12e-06, "low": 9.03e-06, "close": 9.05e-06, "volume": 21993182871.0, "close_time": 1768985999999, "quote_volume": 199393.27390787, "trades": 9103, "taker_buy_base": 7410759320.0, "taker_buy_quote": 67246.93643984 }, { "timestamp": 1768986000000, "datetime": "2026-01-21T09:00:00", "open": 9.06e-06, "high": 9.06e-06, "low": 9.02e-06, "close": 9.04e-06, "volume": 19536915732.0, "close_time": 1768989599999, "quote_volume": 176603.44640839, "trades": 10600, "taker_buy_base": 7802669672.0, "taker_buy_quote": 70546.42626487 }, { "timestamp": 1768989600000, "datetime": "2026-01-21T10:00:00", "open": 9.04e-06, "high": 9.09e-06, "low": 8.97e-06, "close": 8.97e-06, "volume": 26040321387.0, "close_time": 1768993199999, "quote_volume": 234822.3837935, "trades": 10108, "taker_buy_base": 11311579495.0, "taker_buy_quote": 102066.68915089 }, { "timestamp": 1768993200000, "datetime": "2026-01-21T11:00:00", "open": 8.97e-06, "high": 9.02e-06, "low": 8.84e-06, "close": 8.87e-06, "volume": 38916225202.0, "close_time": 1768996799999, "quote_volume": 347730.73007466, "trades": 11738, "taker_buy_base": 18797342092.0, "taker_buy_quote": 168128.085398 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 8.87e-06, "high": 8.93e-06, "low": 8.76e-06, "close": 8.93e-06, "volume": 71621682694.0, "close_time": 1769000399999, "quote_volume": 632981.85639631, "trades": 35115, "taker_buy_base": 36449002809.0, "taker_buy_quote": 322485.16387299 }, { "timestamp": 1769000400000, "datetime": "2026-01-21T13:00:00", "open": 8.92e-06, "high": 8.93e-06, "low": 8.8e-06, "close": 8.82e-06, "volume": 45022171411.0, "close_time": 1769003999999, "quote_volume": 400001.62079962, "trades": 17669, "taker_buy_base": 24753750606.0, "taker_buy_quote": 220108.42309429 }, { "timestamp": 1769004000000, "datetime": "2026-01-21T14:00:00", "open": 8.82e-06, "high": 9.18e-06, "low": 8.82e-06, "close": 9.15e-06, "volume": 203600804630.0, "close_time": 1769007599999, "quote_volume": 1842780.18706534, "trades": 95517, "taker_buy_base": 112783940100.0, "taker_buy_quote": 1020255.70409643 }, { "timestamp": 1769007600000, "datetime": "2026-01-21T15:00:00", "open": 9.14e-06, "high": 9.25e-06, "low": 9.09e-06, "close": 9.22e-06, "volume": 133293797019.0, "close_time": 1769011199999, "quote_volume": 1223566.88011918, "trades": 57489, "taker_buy_base": 68324276801.0, "taker_buy_quote": 627495.85159237 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 9.22e-06, "high": 9.24e-06, "low": 8.8e-06, "close": 8.83e-06, "volume": 144249369408.0, "close_time": 1769014799999, "quote_volume": 1294913.57315446, "trades": 74964, "taker_buy_base": 59265095453.0, "taker_buy_quote": 532041.61358321 }, { "timestamp": 1769014800000, "datetime": "2026-01-21T17:00:00", "open": 8.83e-06, "high": 8.93e-06, "low": 8.76e-06, "close": 8.89e-06, "volume": 130575653646.0, "close_time": 1769018399999, "quote_volume": 1154868.37315647, "trades": 84543, "taker_buy_base": 63617290223.0, "taker_buy_quote": 563042.33655252 }, { "timestamp": 1769018400000, "datetime": "2026-01-21T18:00:00", "open": 8.88e-06, "high": 8.96e-06, "low": 8.84e-06, "close": 8.91e-06, "volume": 56249967856.0, "close_time": 1769021999999, "quote_volume": 500183.86384445, "trades": 43955, "taker_buy_base": 26982263624.0, "taker_buy_quote": 239993.26082948 }, { "timestamp": 1769022000000, "datetime": "2026-01-21T19:00:00", "open": 8.91e-06, "high": 9.32e-06, "low": 8.88e-06, "close": 9.32e-06, "volume": 163916878643.0, "close_time": 1769025599999, "quote_volume": 1501333.18856583, "trades": 92110, "taker_buy_base": 87600914771.0, "taker_buy_quote": 801718.77662916 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 9.32e-06, "high": 9.33e-06, "low": 9.11e-06, "close": 9.31e-06, "volume": 67388908128.0, "close_time": 1769029199999, "quote_volume": 621371.32656312, "trades": 49011, "taker_buy_base": 35600073636.0, "taker_buy_quote": 328191.77203298 }, { "timestamp": 1769029200000, "datetime": "2026-01-21T21:00:00", "open": 9.31e-06, "high": 9.47e-06, "low": 9.26e-06, "close": 9.39e-06, "volume": 92539873102.0, "close_time": 1769032799999, "quote_volume": 868277.88234527, "trades": 34800, "taker_buy_base": 54692243277.0, "taker_buy_quote": 513249.6610335 }, { "timestamp": 1769032800000, "datetime": "2026-01-21T22:00:00", "open": 9.4e-06, "high": 9.47e-06, "low": 9.28e-06, "close": 9.29e-06, "volume": 47866397572.0, "close_time": 1769036399999, "quote_volume": 448260.04873575, "trades": 18170, "taker_buy_base": 20524785892.0, "taker_buy_quote": 192244.51199829 }, { "timestamp": 1769036400000, "datetime": "2026-01-21T23:00:00", "open": 9.29e-06, "high": 9.32e-06, "low": 9.12e-06, "close": 9.18e-06, "volume": 49486172831.0, "close_time": 1769039999999, "quote_volume": 456582.91605742, "trades": 19642, "taker_buy_base": 24476345009.0, "taker_buy_quote": 226199.19428794 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 9.18e-06, "high": 9.34e-06, "low": 9.18e-06, "close": 9.28e-06, "volume": 59312449436.0, "close_time": 1769043599999, "quote_volume": 549785.796781, "trades": 22074, "taker_buy_base": 35849186671.0, "taker_buy_quote": 332201.85664102 }, { "timestamp": 1769043600000, "datetime": "2026-01-22T01:00:00", "open": 9.29e-06, "high": 9.36e-06, "low": 9.25e-06, "close": 9.32e-06, "volume": 26040029283.0, "close_time": 1769047199999, "quote_volume": 242498.33128939, "trades": 16499, "taker_buy_base": 14791135103.0, "taker_buy_quote": 137793.45641933 }, { "timestamp": 1769047200000, "datetime": "2026-01-22T02:00:00", "open": 9.31e-06, "high": 9.36e-06, "low": 9.3e-06, "close": 9.31e-06, "volume": 17037672772.0, "close_time": 1769050799999, "quote_volume": 159002.12417349, "trades": 16480, "taker_buy_base": 7196924814.0, "taker_buy_quote": 67178.10221209 }, { "timestamp": 1769050800000, "datetime": "2026-01-22T03:00:00", "open": 9.32e-06, "high": 9.36e-06, "low": 9.21e-06, "close": 9.23e-06, "volume": 51419504846.0, "close_time": 1769054399999, "quote_volume": 476262.66515644, "trades": 18207, "taker_buy_base": 18556326068.0, "taker_buy_quote": 172080.06162841 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 9.24e-06, "high": 9.27e-06, "low": 9.21e-06, "close": 9.25e-06, "volume": 31650239327.0, "close_time": 1769057999999, "quote_volume": 292492.9907873, "trades": 12932, "taker_buy_base": 11970734091.0, "taker_buy_quote": 110656.15719868 }, { "timestamp": 1769058000000, "datetime": "2026-01-22T05:00:00", "open": 9.25e-06, "high": 9.26e-06, "low": 9.16e-06, "close": 9.19e-06, "volume": 18481544343.0, "close_time": 1769061599999, "quote_volume": 170163.24170736, "trades": 11607, "taker_buy_base": 6988888723.0, "taker_buy_quote": 64447.36807657 }, { "timestamp": 1769061600000, "datetime": "2026-01-22T06:00:00", "open": 9.19e-06, "high": 9.22e-06, "low": 9.12e-06, "close": 9.16e-06, "volume": 27218544333.0, "close_time": 1769065199999, "quote_volume": 249421.43841766, "trades": 14023, "taker_buy_base": 11558460927.0, "taker_buy_quote": 106059.05322098 }, { "timestamp": 1769065200000, "datetime": "2026-01-22T07:00:00", "open": 9.17e-06, "high": 9.18e-06, "low": 9.07e-06, "close": 9.09e-06, "volume": 38358237522.0, "close_time": 1769068799999, "quote_volume": 349527.4150183, "trades": 13786, "taker_buy_base": 11555191497.0, "taker_buy_quote": 105283.94247893 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 9.1e-06, "high": 9.18e-06, "low": 9.07e-06, "close": 9.17e-06, "volume": 36719084894.0, "close_time": 1769072399999, "quote_volume": 335218.73469052, "trades": 14566, "taker_buy_base": 18740643327.0, "taker_buy_quote": 171203.91308467 }, { "timestamp": 1769072400000, "datetime": "2026-01-22T09:00:00", "open": 9.16e-06, "high": 9.24e-06, "low": 9.15e-06, "close": 9.21e-06, "volume": 26534057745.0, "close_time": 1769075999999, "quote_volume": 243758.61241497, "trades": 11448, "taker_buy_base": 14616003699.0, "taker_buy_quote": 134248.01731555 }, { "timestamp": 1769076000000, "datetime": "2026-01-22T10:00:00", "open": 9.2e-06, "high": 9.21e-06, "low": 9.16e-06, "close": 9.17e-06, "volume": 10064689889.0, "close_time": 1769079599999, "quote_volume": 92435.60974525, "trades": 9749, "taker_buy_base": 3895777455.0, "taker_buy_quote": 35802.6393939 }, { "timestamp": 1769079600000, "datetime": "2026-01-22T11:00:00", "open": 9.16e-06, "high": 9.17e-06, "low": 9.1e-06, "close": 9.11e-06, "volume": 20698500870.0, "close_time": 1769083199999, "quote_volume": 188894.84063908, "trades": 11897, "taker_buy_base": 8287095782.0, "taker_buy_quote": 75639.0441889 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 9.11e-06, "high": 9.12e-06, "low": 9.08e-06, "close": 9.11e-06, "volume": 22664195176.0, "close_time": 1769086799999, "quote_volume": 206295.97499597, "trades": 8107, "taker_buy_base": 9947235122.0, "taker_buy_quote": 90561.60717916 }, { "timestamp": 1769086800000, "datetime": "2026-01-22T13:00:00", "open": 9.1e-06, "high": 9.18e-06, "low": 9.03e-06, "close": 9.05e-06, "volume": 39575363702.0, "close_time": 1769090399999, "quote_volume": 360322.53373252, "trades": 20019, "taker_buy_base": 19765482059.0, "taker_buy_quote": 180123.87492014 }, { "timestamp": 1769090400000, "datetime": "2026-01-22T14:00:00", "open": 9.05e-06, "high": 9.06e-06, "low": 8.87e-06, "close": 8.91e-06, "volume": 81911117359.0, "close_time": 1769093999999, "quote_volume": 733929.74230575, "trades": 38817, "taker_buy_base": 32250244903.0, "taker_buy_quote": 288940.87216149 }, { "timestamp": 1769094000000, "datetime": "2026-01-22T15:00:00", "open": 8.91e-06, "high": 9.01e-06, "low": 8.85e-06, "close": 8.96e-06, "volume": 57017829858.0, "close_time": 1769097599999, "quote_volume": 509066.72624744, "trades": 44800, "taker_buy_base": 28165577160.0, "taker_buy_quote": 251508.41297082 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 8.96e-06, "high": 9.12e-06, "low": 8.95e-06, "close": 9.08e-06, "volume": 59433256015.0, "close_time": 1769101199999, "quote_volume": 536715.63193707, "trades": 33364, "taker_buy_base": 37624617790.0, "taker_buy_quote": 339843.30579571 }, { "timestamp": 1769101200000, "datetime": "2026-01-22T17:00:00", "open": 9.09e-06, "high": 9.1e-06, "low": 9e-06, "close": 9.09e-06, "volume": 44495133435.0, "close_time": 1769104799999, "quote_volume": 403267.25309297, "trades": 25957, "taker_buy_base": 22574913871.0, "taker_buy_quote": 204959.62929095 }, { "timestamp": 1769104800000, "datetime": "2026-01-22T18:00:00", "open": 9.09e-06, "high": 9.11e-06, "low": 9.03e-06, "close": 9.03e-06, "volume": 30651623078.0, "close_time": 1769108399999, "quote_volume": 277849.41389875, "trades": 19763, "taker_buy_base": 12272683945.0, "taker_buy_quote": 111379.88075017 }, { "timestamp": 1769108400000, "datetime": "2026-01-22T19:00:00", "open": 9.03e-06, "high": 9.12e-06, "low": 8.99e-06, "close": 9.09e-06, "volume": 25771054517.0, "close_time": 1769111999999, "quote_volume": 233505.28089769, "trades": 16780, "taker_buy_base": 12362074781.0, "taker_buy_quote": 112065.44377099 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 9.09e-06, "high": 9.09e-06, "low": 8.98e-06, "close": 9.02e-06, "volume": 15777085936.0, "close_time": 1769115599999, "quote_volume": 142519.49152634, "trades": 13045, "taker_buy_base": 8083428331.0, "taker_buy_quote": 72995.35745183 }, { "timestamp": 1769115600000, "datetime": "2026-01-22T21:00:00", "open": 9.02e-06, "high": 9.06e-06, "low": 8.98e-06, "close": 9e-06, "volume": 11199242266.0, "close_time": 1769119199999, "quote_volume": 101024.06310039, "trades": 8564, "taker_buy_base": 4620444492.0, "taker_buy_quote": 41677.70476879 }, { "timestamp": 1769119200000, "datetime": "2026-01-22T22:00:00", "open": 9e-06, "high": 9.01e-06, "low": 8.95e-06, "close": 9e-06, "volume": 25458677349.0, "close_time": 1769122799999, "quote_volume": 228697.28040023, "trades": 10403, "taker_buy_base": 14957153864.0, "taker_buy_quote": 134392.88773281 }, { "timestamp": 1769122800000, "datetime": "2026-01-22T23:00:00", "open": 8.99e-06, "high": 9.01e-06, "low": 8.92e-06, "close": 9e-06, "volume": 11992173211.0, "close_time": 1769126399999, "quote_volume": 107590.58049972, "trades": 8545, "taker_buy_base": 6084078289.0, "taker_buy_quote": 54626.41605082 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 8.99e-06, "high": 9.03e-06, "low": 8.96e-06, "close": 9e-06, "volume": 21543479454.0, "close_time": 1769129999999, "quote_volume": 193750.7797625, "trades": 10585, "taker_buy_base": 10516217608.0, "taker_buy_quote": 94619.01622085 }, { "timestamp": 1769130000000, "datetime": "2026-01-23T01:00:00", "open": 9.01e-06, "high": 9.09e-06, "low": 9e-06, "close": 9.09e-06, "volume": 18346863734.0, "close_time": 1769133599999, "quote_volume": 166050.0447521, "trades": 10591, "taker_buy_base": 13342726989.0, "taker_buy_quote": 120758.64174053 }, { "timestamp": 1769133600000, "datetime": "2026-01-23T02:00:00", "open": 9.09e-06, "high": 9.11e-06, "low": 9.04e-06, "close": 9.05e-06, "volume": 20565787023.0, "close_time": 1769137199999, "quote_volume": 186968.00896889, "trades": 8375, "taker_buy_base": 9953028820.0, "taker_buy_quote": 90522.02764484 }, { "timestamp": 1769137200000, "datetime": "2026-01-23T03:00:00", "open": 9.05e-06, "high": 9.16e-06, "low": 9.04e-06, "close": 9.13e-06, "volume": 14253636274.0, "close_time": 1769140799999, "quote_volume": 130026.52934553, "trades": 7197, "taker_buy_base": 8214430536.0, "taker_buy_quote": 74896.0254786 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 9.14e-06, "high": 9.23e-06, "low": 9.12e-06, "close": 9.2e-06, "volume": 24329715613.0, "close_time": 1769144399999, "quote_volume": 223649.28348412, "trades": 12086, "taker_buy_base": 13279939076.0, "taker_buy_quote": 122053.52502569 }, { "timestamp": 1769144400000, "datetime": "2026-01-23T05:00:00", "open": 9.2e-06, "high": 9.21e-06, "low": 9.14e-06, "close": 9.19e-06, "volume": 24520918176.0, "close_time": 1769147999999, "quote_volume": 224865.35445503, "trades": 12536, "taker_buy_base": 8769276694.0, "taker_buy_quote": 80468.85974813 }, { "timestamp": 1769148000000, "datetime": "2026-01-23T06:00:00", "open": 9.19e-06, "high": 9.22e-06, "low": 9.1e-06, "close": 9.11e-06, "volume": 18569795193.0, "close_time": 1769151599999, "quote_volume": 170360.81539132, "trades": 16234, "taker_buy_base": 9121495867.0, "taker_buy_quote": 83704.67060405 }, { "timestamp": 1769151600000, "datetime": "2026-01-23T07:00:00", "open": 9.11e-06, "high": 9.15e-06, "low": 9.1e-06, "close": 9.13e-06, "volume": 13671847572.0, "close_time": 1769155199999, "quote_volume": 124738.3695332, "trades": 11932, "taker_buy_base": 6813906949.0, "taker_buy_quote": 62189.91886824 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 9.13e-06, "high": 9.16e-06, "low": 9.02e-06, "close": 9.04e-06, "volume": 26439659011.0, "close_time": 1769158799999, "quote_volume": 240168.64076802, "trades": 16182, "taker_buy_base": 7499536778.0, "taker_buy_quote": 68227.74303806 }, { "timestamp": 1769158800000, "datetime": "2026-01-23T09:00:00", "open": 9.04e-06, "high": 9.08e-06, "low": 9.02e-06, "close": 9.06e-06, "volume": 17046932642.0, "close_time": 1769162399999, "quote_volume": 154411.18159831, "trades": 15861, "taker_buy_base": 9291410894.0, "taker_buy_quote": 84203.71767589 }, { "timestamp": 1769162400000, "datetime": "2026-01-23T10:00:00", "open": 9.06e-06, "high": 9.09e-06, "low": 9.03e-06, "close": 9.04e-06, "volume": 13536706710.0, "close_time": 1769165999999, "quote_volume": 122627.8583221, "trades": 10500, "taker_buy_base": 5214946484.0, "taker_buy_quote": 47258.88071618 }, { "timestamp": 1769166000000, "datetime": "2026-01-23T11:00:00", "open": 9.04e-06, "high": 9.11e-06, "low": 9.03e-06, "close": 9.09e-06, "volume": 17594943285.0, "close_time": 1769169599999, "quote_volume": 159835.71643142, "trades": 9792, "taker_buy_base": 12791039020.0, "taker_buy_quote": 116205.55936579 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 9.09e-06, "high": 9.11e-06, "low": 9.02e-06, "close": 9.07e-06, "volume": 21164506027.0, "close_time": 1769173199999, "quote_volume": 191916.43303475, "trades": 8902, "taker_buy_base": 10344371496.0, "taker_buy_quote": 93846.30831503 }, { "timestamp": 1769173200000, "datetime": "2026-01-23T13:00:00", "open": 9.08e-06, "high": 9.11e-06, "low": 9.06e-06, "close": 9.09e-06, "volume": 20205710246.0, "close_time": 1769176799999, "quote_volume": 183654.67580635, "trades": 10209, "taker_buy_base": 9464935335.0, "taker_buy_quote": 86039.27371532 }, { "timestamp": 1769176800000, "datetime": "2026-01-23T14:00:00", "open": 9.1e-06, "high": 9.13e-06, "low": 8.86e-06, "close": 8.94e-06, "volume": 133333771936.0, "close_time": 1769180399999, "quote_volume": 1194695.19752926, "trades": 49376, "taker_buy_base": 54928753335.0, "taker_buy_quote": 492136.40723569 }, { "timestamp": 1769180400000, "datetime": "2026-01-23T15:00:00", "open": 8.95e-06, "high": 9.18e-06, "low": 8.9e-06, "close": 9.17e-06, "volume": 102966864461.0, "close_time": 1769183999999, "quote_volume": 932289.31667346, "trades": 51834, "taker_buy_base": 57266084437.0, "taker_buy_quote": 518505.89134501 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 9.18e-06, "high": 9.29e-06, "low": 9.07e-06, "close": 9.2e-06, "volume": 95558873899.0, "close_time": 1769187599999, "quote_volume": 879340.283165, "trades": 45862, "taker_buy_base": 50172447661.0, "taker_buy_quote": 462148.79955934 }, { "timestamp": 1769187600000, "datetime": "2026-01-23T17:00:00", "open": 9.2e-06, "high": 9.41e-06, "low": 9.11e-06, "close": 9.25e-06, "volume": 135159855533.0, "close_time": 1769191199999, "quote_volume": 1256423.99254713, "trades": 49322, "taker_buy_base": 63813281986.0, "taker_buy_quote": 593811.08534145 }, { "timestamp": 1769191200000, "datetime": "2026-01-23T18:00:00", "open": 9.25e-06, "high": 9.32e-06, "low": 9.21e-06, "close": 9.25e-06, "volume": 71519156129.0, "close_time": 1769194799999, "quote_volume": 662518.19258619, "trades": 32690, "taker_buy_base": 32132513531.0, "taker_buy_quote": 297751.58877561 }, { "timestamp": 1769194800000, "datetime": "2026-01-23T19:00:00", "open": 9.25e-06, "high": 9.25e-06, "low": 9.01e-06, "close": 9.05e-06, "volume": 91957181827.0, "close_time": 1769198399999, "quote_volume": 836938.1399698, "trades": 37850, "taker_buy_base": 41989898418.0, "taker_buy_quote": 382140.3657631 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 9.06e-06, "high": 9.08e-06, "low": 8.94e-06, "close": 8.98e-06, "volume": 56430027040.0, "close_time": 1769201999999, "quote_volume": 507745.32349217, "trades": 34427, "taker_buy_base": 29482813114.0, "taker_buy_quote": 265163.59841918 }, { "timestamp": 1769202000000, "datetime": "2026-01-23T21:00:00", "open": 8.98e-06, "high": 9.06e-06, "low": 8.97e-06, "close": 9e-06, "volume": 22857280726.0, "close_time": 1769205599999, "quote_volume": 206226.25924011, "trades": 14482, "taker_buy_base": 10368218528.0, "taker_buy_quote": 93563.19766858 }, { "timestamp": 1769205600000, "datetime": "2026-01-23T22:00:00", "open": 9e-06, "high": 9.1e-06, "low": 9e-06, "close": 9.07e-06, "volume": 29329232663.0, "close_time": 1769209199999, "quote_volume": 265777.77425895, "trades": 11839, "taker_buy_base": 14117430341.0, "taker_buy_quote": 127960.64895274 }, { "timestamp": 1769209200000, "datetime": "2026-01-23T23:00:00", "open": 9.07e-06, "high": 9.08e-06, "low": 9.03e-06, "close": 9.04e-06, "volume": 12160176782.0, "close_time": 1769212799999, "quote_volume": 110045.50715513, "trades": 6030, "taker_buy_base": 6974967465.0, "taker_buy_quote": 63106.17692515 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 9.04e-06, "high": 9.06e-06, "low": 9e-06, "close": 9.01e-06, "volume": 11758104362.0, "close_time": 1769216399999, "quote_volume": 106217.71866727, "trades": 5165, "taker_buy_base": 4762281068.0, "taker_buy_quote": 43020.17997768 }, { "timestamp": 1769216400000, "datetime": "2026-01-24T01:00:00", "open": 9e-06, "high": 9.01e-06, "low": 8.96e-06, "close": 9.01e-06, "volume": 10578748621.0, "close_time": 1769219999999, "quote_volume": 95134.22752939, "trades": 6147, "taker_buy_base": 5587407037.0, "taker_buy_quote": 50270.3642323 }, { "timestamp": 1769220000000, "datetime": "2026-01-24T02:00:00", "open": 9.01e-06, "high": 9.02e-06, "low": 8.99e-06, "close": 9.02e-06, "volume": 8456571848.0, "close_time": 1769223599999, "quote_volume": 76186.12529672, "trades": 4712, "taker_buy_base": 2519734495.0, "taker_buy_quote": 22707.34596839 }, { "timestamp": 1769223600000, "datetime": "2026-01-24T03:00:00", "open": 9.01e-06, "high": 9.09e-06, "low": 9e-06, "close": 9.07e-06, "volume": 16276348261.0, "close_time": 1769227199999, "quote_volume": 147362.68700576, "trades": 9078, "taker_buy_base": 8310561847.0, "taker_buy_quote": 75224.35763955 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 9.07e-06, "high": 9.11e-06, "low": 9.04e-06, "close": 9.05e-06, "volume": 18765544643.0, "close_time": 1769230799999, "quote_volume": 170292.19192645, "trades": 6647, "taker_buy_base": 6377651910.0, "taker_buy_quote": 57862.35544024 }, { "timestamp": 1769230800000, "datetime": "2026-01-24T05:00:00", "open": 9.05e-06, "high": 9.07e-06, "low": 9.02e-06, "close": 9.05e-06, "volume": 11421001929.0, "close_time": 1769234399999, "quote_volume": 103290.66917229, "trades": 5100, "taker_buy_base": 6336676940.0, "taker_buy_quote": 57312.56480057 }, { "timestamp": 1769234400000, "datetime": "2026-01-24T06:00:00", "open": 9.05e-06, "high": 9.07e-06, "low": 9.03e-06, "close": 9.04e-06, "volume": 8312900694.0, "close_time": 1769237999999, "quote_volume": 75176.53193179, "trades": 4763, "taker_buy_base": 4887716220.0, "taker_buy_quote": 44211.94308478 }, { "timestamp": 1769238000000, "datetime": "2026-01-24T07:00:00", "open": 9.03e-06, "high": 9.04e-06, "low": 8.99e-06, "close": 9e-06, "volume": 9445246872.0, "close_time": 1769241599999, "quote_volume": 85120.53961292, "trades": 3605, "taker_buy_base": 4334511153.0, "taker_buy_quote": 39060.14295259 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 8.99e-06, "high": 9.04e-06, "low": 8.98e-06, "close": 9.04e-06, "volume": 10476824190.0, "close_time": 1769245199999, "quote_volume": 94399.68738503, "trades": 3847, "taker_buy_base": 4022448462.0, "taker_buy_quote": 36234.57773652 }, { "timestamp": 1769245200000, "datetime": "2026-01-24T09:00:00", "open": 9.03e-06, "high": 9.03e-06, "low": 8.97e-06, "close": 8.98e-06, "volume": 14051464782.0, "close_time": 1769248799999, "quote_volume": 126391.26251945, "trades": 3996, "taker_buy_base": 4997103944.0, "taker_buy_quote": 44963.35468843 }, { "timestamp": 1769248800000, "datetime": "2026-01-24T10:00:00", "open": 8.98e-06, "high": 9.01e-06, "low": 8.96e-06, "close": 9e-06, "volume": 6811309401.0, "close_time": 1769252399999, "quote_volume": 61194.71846448, "trades": 2854, "taker_buy_base": 3536652670.0, "taker_buy_quote": 31791.05879075 }, { "timestamp": 1769252400000, "datetime": "2026-01-24T11:00:00", "open": 9e-06, "high": 9.02e-06, "low": 8.99e-06, "close": 9e-06, "volume": 12355579346.0, "close_time": 1769255999999, "quote_volume": 111230.3839399, "trades": 3022, "taker_buy_base": 3523472412.0, "taker_buy_quote": 31728.9472262 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 9e-06, "high": 9.02e-06, "low": 8.98e-06, "close": 8.99e-06, "volume": 10849032024.0, "close_time": 1769259599999, "quote_volume": 97591.57834863, "trades": 3162, "taker_buy_base": 6029801389.0, "taker_buy_quote": 54250.31116454 }, { "timestamp": 1769259600000, "datetime": "2026-01-24T13:00:00", "open": 9e-06, "high": 9e-06, "low": 8.95e-06, "close": 8.95e-06, "volume": 18464841321.0, "close_time": 1769263199999, "quote_volume": 165625.84493833, "trades": 4506, "taker_buy_base": 9065238774.0, "taker_buy_quote": 81318.59674969 }, { "timestamp": 1769263200000, "datetime": "2026-01-24T14:00:00", "open": 8.95e-06, "high": 8.99e-06, "low": 8.94e-06, "close": 8.98e-06, "volume": 13139653636.0, "close_time": 1769266799999, "quote_volume": 117828.14370178, "trades": 8491, "taker_buy_base": 8627285389.0, "taker_buy_quote": 77389.87131221 }, { "timestamp": 1769266800000, "datetime": "2026-01-24T15:00:00", "open": 8.98e-06, "high": 9e-06, "low": 8.9e-06, "close": 8.93e-06, "volume": 38429932147.0, "close_time": 1769270399999, "quote_volume": 343645.2745149, "trades": 8148, "taker_buy_base": 15710312820.0, "taker_buy_quote": 140524.94595383 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 8.92e-06, "high": 8.95e-06, "low": 8.87e-06, "close": 8.93e-06, "volume": 18277353919.0, "close_time": 1769273999999, "quote_volume": 162767.68069213, "trades": 8282, "taker_buy_base": 8450159884.0, "taker_buy_quote": 75318.35471717 }, { "timestamp": 1769274000000, "datetime": "2026-01-24T17:00:00", "open": 8.93e-06, "high": 8.95e-06, "low": 8.9e-06, "close": 8.95e-06, "volume": 12630573139.0, "close_time": 1769277599999, "quote_volume": 112833.93649593, "trades": 5664, "taker_buy_base": 7070285506.0, "taker_buy_quote": 63158.91853699 }, { "timestamp": 1769277600000, "datetime": "2026-01-24T18:00:00", "open": 8.94e-06, "high": 8.95e-06, "low": 8.93e-06, "close": 8.93e-06, "volume": 10371270132.0, "close_time": 1769281199999, "quote_volume": 92738.69684847, "trades": 3973, "taker_buy_base": 3768771193.0, "taker_buy_quote": 33706.49499605 }, { "timestamp": 1769281200000, "datetime": "2026-01-24T19:00:00", "open": 8.93e-06, "high": 8.93e-06, "low": 8.89e-06, "close": 8.9e-06, "volume": 7579861293.0, "close_time": 1769284799999, "quote_volume": 67621.14125563, "trades": 2723, "taker_buy_base": 3351450909.0, "taker_buy_quote": 29903.69835815 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 8.9e-06, "high": 8.94e-06, "low": 8.9e-06, "close": 8.92e-06, "volume": 14061204665.0, "close_time": 1769288399999, "quote_volume": 125428.07283243, "trades": 3639, "taker_buy_base": 6883983807.0, "taker_buy_quote": 61409.3797888 }, { "timestamp": 1769288400000, "datetime": "2026-01-24T21:00:00", "open": 8.92e-06, "high": 8.92e-06, "low": 8.89e-06, "close": 8.9e-06, "volume": 5605297393.0, "close_time": 1769291999999, "quote_volume": 49913.0183764, "trades": 3456, "taker_buy_base": 2026066272.0, "taker_buy_quote": 18050.60572832 }, { "timestamp": 1769292000000, "datetime": "2026-01-24T22:00:00", "open": 8.9e-06, "high": 8.96e-06, "low": 8.89e-06, "close": 8.96e-06, "volume": 11794373535.0, "close_time": 1769295599999, "quote_volume": 105252.51941409, "trades": 4883, "taker_buy_base": 6243545498.0, "taker_buy_quote": 55729.10250519 }, { "timestamp": 1769295600000, "datetime": "2026-01-24T23:00:00", "open": 8.96e-06, "high": 8.96e-06, "low": 8.86e-06, "close": 8.86e-06, "volume": 14864030247.0, "close_time": 1769299199999, "quote_volume": 132369.36142274, "trades": 4404, "taker_buy_base": 5302385697.0, "taker_buy_quote": 47239.70346963 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 8.87e-06, "high": 8.89e-06, "low": 8.83e-06, "close": 8.88e-06, "volume": 35733605201.0, "close_time": 1769302799999, "quote_volume": 316423.33605217, "trades": 9788, "taker_buy_base": 16458456279.0, "taker_buy_quote": 145836.72806108 }, { "timestamp": 1769302800000, "datetime": "2026-01-25T01:00:00", "open": 8.87e-06, "high": 8.89e-06, "low": 8.82e-06, "close": 8.85e-06, "volume": 22109921909.0, "close_time": 1769306399999, "quote_volume": 195860.58636904, "trades": 8926, "taker_buy_base": 9681039870.0, "taker_buy_quote": 85743.00759206 }, { "timestamp": 1769306400000, "datetime": "2026-01-25T02:00:00", "open": 8.85e-06, "high": 8.89e-06, "low": 8.83e-06, "close": 8.85e-06, "volume": 18676845319.0, "close_time": 1769309999999, "quote_volume": 165628.46023057, "trades": 5475, "taker_buy_base": 9048545184.0, "taker_buy_quote": 80255.70186076 }, { "timestamp": 1769310000000, "datetime": "2026-01-25T03:00:00", "open": 8.85e-06, "high": 8.87e-06, "low": 8.76e-06, "close": 8.82e-06, "volume": 49168968373.0, "close_time": 1769313599999, "quote_volume": 433051.75534325, "trades": 11180, "taker_buy_base": 26929052309.0, "taker_buy_quote": 237183.06965877 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 8.81e-06, "high": 8.87e-06, "low": 8.79e-06, "close": 8.81e-06, "volume": 16722737261.0, "close_time": 1769317199999, "quote_volume": 147816.25849763, "trades": 5452, "taker_buy_base": 5377258276.0, "taker_buy_quote": 47559.39416958 }, { "timestamp": 1769317200000, "datetime": "2026-01-25T05:00:00", "open": 8.81e-06, "high": 8.84e-06, "low": 8.79e-06, "close": 8.84e-06, "volume": 20354506918.0, "close_time": 1769320799999, "quote_volume": 179413.65538121, "trades": 6067, "taker_buy_base": 9799343754.0, "taker_buy_quote": 86364.24499959 }, { "timestamp": 1769320800000, "datetime": "2026-01-25T06:00:00", "open": 8.83e-06, "high": 8.84e-06, "low": 8.79e-06, "close": 8.79e-06, "volume": 23997868087.0, "close_time": 1769324399999, "quote_volume": 211291.79326948, "trades": 8002, "taker_buy_base": 12195675144.0, "taker_buy_quote": 107361.42281875 }, { "timestamp": 1769324400000, "datetime": "2026-01-25T07:00:00", "open": 8.79e-06, "high": 8.79e-06, "low": 8.72e-06, "close": 8.77e-06, "volume": 16461983794.0, "close_time": 1769327999999, "quote_volume": 144138.13883381, "trades": 5395, "taker_buy_base": 7836191395.0, "taker_buy_quote": 68658.90065602 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 8.77e-06, "high": 8.79e-06, "low": 8.66e-06, "close": 8.7e-06, "volume": 37502586205.0, "close_time": 1769331599999, "quote_volume": 327268.87630295, "trades": 8464, "taker_buy_base": 18417149946.0, "taker_buy_quote": 160905.39273708 }, { "timestamp": 1769331600000, "datetime": "2026-01-25T09:00:00", "open": 8.71e-06, "high": 8.8e-06, "low": 8.68e-06, "close": 8.76e-06, "volume": 32757288788.0, "close_time": 1769335199999, "quote_volume": 285867.65522996, "trades": 5911, "taker_buy_base": 18747417055.0, "taker_buy_quote": 163542.5607233 }, { "timestamp": 1769335200000, "datetime": "2026-01-25T10:00:00", "open": 8.76e-06, "high": 8.85e-06, "low": 8.75e-06, "close": 8.8e-06, "volume": 28493794361.0, "close_time": 1769338799999, "quote_volume": 250742.02108151, "trades": 8212, "taker_buy_base": 16911228916.0, "taker_buy_quote": 148906.91197152 }, { "timestamp": 1769338800000, "datetime": "2026-01-25T11:00:00", "open": 8.79e-06, "high": 8.82e-06, "low": 8.77e-06, "close": 8.78e-06, "volume": 8683574224.0, "close_time": 1769342399999, "quote_volume": 76333.07114929, "trades": 5221, "taker_buy_base": 4075192355.0, "taker_buy_quote": 35818.18275941 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 8.78e-06, "high": 8.81e-06, "low": 8.73e-06, "close": 8.8e-06, "volume": 19295656021.0, "close_time": 1769345999999, "quote_volume": 169101.56477697, "trades": 10944, "taker_buy_base": 11019947140.0, "taker_buy_quote": 96579.717122 }, { "timestamp": 1769346000000, "datetime": "2026-01-25T13:00:00", "open": 8.8e-06, "high": 8.82e-06, "low": 8.77e-06, "close": 8.8e-06, "volume": 14534774684.0, "close_time": 1769349599999, "quote_volume": 128010.04065711, "trades": 8868, "taker_buy_base": 8163872630.0, "taker_buy_quote": 71924.18646379 }, { "timestamp": 1769349600000, "datetime": "2026-01-25T14:00:00", "open": 8.8e-06, "high": 8.81e-06, "low": 8.69e-06, "close": 8.73e-06, "volume": 17023793108.0, "close_time": 1769353199999, "quote_volume": 148619.87982916, "trades": 12810, "taker_buy_base": 6335775635.0, "taker_buy_quote": 55300.16044566 }, { "timestamp": 1769353200000, "datetime": "2026-01-25T15:00:00", "open": 8.73e-06, "high": 8.78e-06, "low": 8.67e-06, "close": 8.69e-06, "volume": 28043621320.0, "close_time": 1769356799999, "quote_volume": 244601.5195221, "trades": 13296, "taker_buy_base": 11949298598.0, "taker_buy_quote": 104212.70493953 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 8.7e-06, "high": 8.7e-06, "low": 8.46e-06, "close": 8.58e-06, "volume": 168977402642.0, "close_time": 1769360399999, "quote_volume": 1446290.17839504, "trades": 71212, "taker_buy_base": 75424592623.0, "taker_buy_quote": 645245.56291949 }, { "timestamp": 1769360400000, "datetime": "2026-01-25T17:00:00", "open": 8.57e-06, "high": 8.59e-06, "low": 8.51e-06, "close": 8.54e-06, "volume": 27289077534.0, "close_time": 1769363999999, "quote_volume": 233197.33357899, "trades": 17956, "taker_buy_base": 12247516163.0, "taker_buy_quote": 104647.74899648 }, { "timestamp": 1769364000000, "datetime": "2026-01-25T18:00:00", "open": 8.53e-06, "high": 8.53e-06, "low": 8.37e-06, "close": 8.42e-06, "volume": 116537904397.0, "close_time": 1769367599999, "quote_volume": 985599.72207683, "trades": 42969, "taker_buy_base": 45553386789.0, "taker_buy_quote": 385250.02578415 }, { "timestamp": 1769367600000, "datetime": "2026-01-25T19:00:00", "open": 8.42e-06, "high": 8.44e-06, "low": 8.18e-06, "close": 8.24e-06, "volume": 126935315685.0, "close_time": 1769371199999, "quote_volume": 1051395.45644436, "trades": 45618, "taker_buy_base": 55864985038.0, "taker_buy_quote": 462911.92745735 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 8.24e-06, "high": 8.35e-06, "low": 8.24e-06, "close": 8.34e-06, "volume": 47346130337.0, "close_time": 1769374799999, "quote_volume": 392532.00901275, "trades": 23259, "taker_buy_base": 24913013519.0, "taker_buy_quote": 206593.94532792 }, { "timestamp": 1769374800000, "datetime": "2026-01-25T21:00:00", "open": 8.34e-06, "high": 8.42e-06, "low": 8.34e-06, "close": 8.4e-06, "volume": 38423889864.0, "close_time": 1769378399999, "quote_volume": 322267.74338623, "trades": 16757, "taker_buy_base": 19397332296.0, "taker_buy_quote": 162696.12909093 }, { "timestamp": 1769378400000, "datetime": "2026-01-25T22:00:00", "open": 8.4e-06, "high": 8.41e-06, "low": 8.31e-06, "close": 8.34e-06, "volume": 50708821356.0, "close_time": 1769381999999, "quote_volume": 423199.89882313, "trades": 12401, "taker_buy_base": 28680077867.0, "taker_buy_quote": 239464.15604672 }, { "timestamp": 1769382000000, "datetime": "2026-01-25T23:00:00", "open": 8.34e-06, "high": 8.45e-06, "low": 8.31e-06, "close": 8.42e-06, "volume": 33247989335.0, "close_time": 1769385599999, "quote_volume": 279165.60180931, "trades": 17903, "taker_buy_base": 15039744747.0, "taker_buy_quote": 126317.54666638 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 8.43e-06, "high": 8.5e-06, "low": 8.41e-06, "close": 8.49e-06, "volume": 32518999925.0, "close_time": 1769389199999, "quote_volume": 274713.6520589, "trades": 18724, "taker_buy_base": 17210081837.0, "taker_buy_quote": 145367.98704749 }, { "timestamp": 1769389200000, "datetime": "2026-01-26T01:00:00", "open": 8.5e-06, "high": 8.66e-06, "low": 8.49e-06, "close": 8.62e-06, "volume": 59260879698.0, "close_time": 1769392799999, "quote_volume": 508839.37141875, "trades": 28332, "taker_buy_base": 30677671840.0, "taker_buy_quote": 263448.13404044 }, { "timestamp": 1769392800000, "datetime": "2026-01-26T02:00:00", "open": 8.63e-06, "high": 8.64e-06, "low": 8.55e-06, "close": 8.59e-06, "volume": 20862023040.0, "close_time": 1769396399999, "quote_volume": 179206.39576679, "trades": 13925, "taker_buy_base": 8215611498.0, "taker_buy_quote": 70587.72738419 }, { "timestamp": 1769396400000, "datetime": "2026-01-26T03:00:00", "open": 8.6e-06, "high": 8.62e-06, "low": 8.51e-06, "close": 8.54e-06, "volume": 24042263188.0, "close_time": 1769399999999, "quote_volume": 206040.4397343, "trades": 11369, "taker_buy_base": 8829120139.0, "taker_buy_quote": 75704.92122789 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 8.55e-06, "high": 8.66e-06, "low": 8.54e-06, "close": 8.62e-06, "volume": 18890108718.0, "close_time": 1769403599999, "quote_volume": 162485.8084513, "trades": 13744, "taker_buy_base": 9458172642.0, "taker_buy_quote": 81306.57605918 }, { "timestamp": 1769403600000, "datetime": "2026-01-26T05:00:00", "open": 8.62e-06, "high": 8.63e-06, "low": 8.58e-06, "close": 8.61e-06, "volume": 15038486469.0, "close_time": 1769407199999, "quote_volume": 129405.44504879, "trades": 7050, "taker_buy_base": 7393642219.0, "taker_buy_quote": 63618.74080261 }, { "timestamp": 1769407200000, "datetime": "2026-01-26T06:00:00", "open": 8.61e-06, "high": 8.68e-06, "low": 8.59e-06, "close": 8.66e-06, "volume": 13955409803.0, "close_time": 1769410799999, "quote_volume": 120574.94213302, "trades": 11260, "taker_buy_base": 7288971169.0, "taker_buy_quote": 62950.13777776 }, { "timestamp": 1769410800000, "datetime": "2026-01-26T07:00:00", "open": 8.66e-06, "high": 8.7e-06, "low": 8.64e-06, "close": 8.66e-06, "volume": 17726511690.0, "close_time": 1769414399999, "quote_volume": 153662.31791369, "trades": 10238, "taker_buy_base": 9988857690.0, "taker_buy_quote": 86595.85957592 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 8.66e-06, "high": 8.72e-06, "low": 8.61e-06, "close": 8.64e-06, "volume": 41791408764.0, "close_time": 1769417999999, "quote_volume": 361862.44749377, "trades": 13165, "taker_buy_base": 24116021065.0, "taker_buy_quote": 208781.84093924 }, { "timestamp": 1769418000000, "datetime": "2026-01-26T09:00:00", "open": 8.64e-06, "high": 8.65e-06, "low": 8.57e-06, "close": 8.59e-06, "volume": 35640415577.0, "close_time": 1769421599999, "quote_volume": 306811.61178048, "trades": 9144, "taker_buy_base": 21946052852.0, "taker_buy_quote": 189008.89751865 }, { "timestamp": 1769421600000, "datetime": "2026-01-26T10:00:00", "open": 8.6e-06, "high": 8.64e-06, "low": 8.59e-06, "close": 8.63e-06, "volume": 16422473162.0, "close_time": 1769425199999, "quote_volume": 141612.88128618, "trades": 5984, "taker_buy_base": 9887468271.0, "taker_buy_quote": 85277.5657563 }, { "timestamp": 1769425200000, "datetime": "2026-01-26T11:00:00", "open": 8.63e-06, "high": 8.65e-06, "low": 8.61e-06, "close": 8.65e-06, "volume": 16122949722.0, "close_time": 1769428799999, "quote_volume": 139142.65615608, "trades": 5855, "taker_buy_base": 8205025857.0, "taker_buy_quote": 70830.6092422 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 8.64e-06, "high": 8.68e-06, "low": 8.61e-06, "close": 8.63e-06, "volume": 21932241880.0, "close_time": 1769432399999, "quote_volume": 189432.03562996, "trades": 6304, "taker_buy_base": 10356360271.0, "taker_buy_quote": 89499.78058785 }, { "timestamp": 1769432400000, "datetime": "2026-01-26T13:00:00", "open": 8.64e-06, "high": 8.69e-06, "low": 8.63e-06, "close": 8.69e-06, "volume": 15991798945.0, "close_time": 1769435999999, "quote_volume": 138584.79084847, "trades": 9889, "taker_buy_base": 7650910307.0, "taker_buy_quote": 66301.18915036 }, { "timestamp": 1769436000000, "datetime": "2026-01-26T14:00:00", "open": 8.69e-06, "high": 8.78e-06, "low": 8.61e-06, "close": 8.76e-06, "volume": 71635556941.0, "close_time": 1769439599999, "quote_volume": 623348.48698177, "trades": 35826, "taker_buy_base": 38260012771.0, "taker_buy_quote": 333089.89200651 }, { "timestamp": 1769439600000, "datetime": "2026-01-26T15:00:00", "open": 8.76e-06, "high": 8.87e-06, "low": 8.66e-06, "close": 8.7e-06, "volume": 78700694729.0, "close_time": 1769443199999, "quote_volume": 690110.24619798, "trades": 46011, "taker_buy_base": 41600395349.0, "taker_buy_quote": 364859.9766054 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 8.7e-06, "high": 8.81e-06, "low": 8.67e-06, "close": 8.75e-06, "volume": 41994019500.0, "close_time": 1769446799999, "quote_volume": 366837.0915013, "trades": 31316, "taker_buy_base": 21648779287.0, "taker_buy_quote": 189156.03099937 }, { "timestamp": 1769446800000, "datetime": "2026-01-26T17:00:00", "open": 8.76e-06, "high": 8.77e-06, "low": 8.66e-06, "close": 8.71e-06, "volume": 34765775838.0, "close_time": 1769450399999, "quote_volume": 302951.26691083, "trades": 19335, "taker_buy_base": 14192152680.0, "taker_buy_quote": 123688.05420181 }, { "timestamp": 1769450400000, "datetime": "2026-01-26T18:00:00", "open": 8.71e-06, "high": 8.78e-06, "low": 8.68e-06, "close": 8.74e-06, "volume": 30845245351.0, "close_time": 1769453999999, "quote_volume": 269191.10761786, "trades": 18080, "taker_buy_base": 13270135789.0, "taker_buy_quote": 115769.13103343 }, { "timestamp": 1769454000000, "datetime": "2026-01-26T19:00:00", "open": 8.74e-06, "high": 8.77e-06, "low": 8.67e-06, "close": 8.68e-06, "volume": 18462152568.0, "close_time": 1769457599999, "quote_volume": 161160.98853756, "trades": 13153, "taker_buy_base": 8722561274.0, "taker_buy_quote": 76121.26197591 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 8.68e-06, "high": 8.7e-06, "low": 8.63e-06, "close": 8.64e-06, "volume": 12324844617.0, "close_time": 1769461199999, "quote_volume": 106870.50433954, "trades": 8646, "taker_buy_base": 6859596379.0, "taker_buy_quote": 59497.50591997 }, { "timestamp": 1769461200000, "datetime": "2026-01-26T21:00:00", "open": 8.64e-06, "high": 8.78e-06, "low": 8.62e-06, "close": 8.72e-06, "volume": 28669001475.0, "close_time": 1769464799999, "quote_volume": 249381.24694853, "trades": 11783, "taker_buy_base": 16168591589.0, "taker_buy_quote": 140657.4272224 }, { "timestamp": 1769464800000, "datetime": "2026-01-26T22:00:00", "open": 8.72e-06, "high": 8.74e-06, "low": 8.68e-06, "close": 8.69e-06, "volume": 13083744697.0, "close_time": 1769468399999, "quote_volume": 113892.12584784, "trades": 8223, "taker_buy_base": 7244377338.0, "taker_buy_quote": 63091.65472077 }, { "timestamp": 1769468400000, "datetime": "2026-01-26T23:00:00", "open": 8.68e-06, "high": 8.73e-06, "low": 8.65e-06, "close": 8.67e-06, "volume": 18019894435.0, "close_time": 1769471999999, "quote_volume": 156573.36530314, "trades": 5590, "taker_buy_base": 7341205688.0, "taker_buy_quote": 63759.56720404 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 8.67e-06, "high": 8.73e-06, "low": 8.66e-06, "close": 8.7e-06, "volume": 19453627380.0, "close_time": 1769475599999, "quote_volume": 169036.76876439, "trades": 6524, "taker_buy_base": 7267121114.0, "taker_buy_quote": 63128.78495122 }, { "timestamp": 1769475600000, "datetime": "2026-01-27T01:00:00", "open": 8.69e-06, "high": 8.82e-06, "low": 8.66e-06, "close": 8.79e-06, "volume": 30688861698.0, "close_time": 1769479199999, "quote_volume": 268277.84696084, "trades": 11549, "taker_buy_base": 17219995154.0, "taker_buy_quote": 150587.93130546 }, { "timestamp": 1769479200000, "datetime": "2026-01-27T02:00:00", "open": 8.79e-06, "high": 8.87e-06, "low": 8.76e-06, "close": 8.79e-06, "volume": 38932638541.0, "close_time": 1769482799999, "quote_volume": 343483.65585392, "trades": 15455, "taker_buy_base": 19239055452.0, "taker_buy_quote": 169727.98124951 }, { "timestamp": 1769482800000, "datetime": "2026-01-27T03:00:00", "open": 8.79e-06, "high": 8.82e-06, "low": 8.77e-06, "close": 8.79e-06, "volume": 19501990192.0, "close_time": 1769486399999, "quote_volume": 171591.56467603, "trades": 10140, "taker_buy_base": 9495996591.0, "taker_buy_quote": 83571.77864803 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 8.78e-06, "high": 8.84e-06, "low": 8.75e-06, "close": 8.76e-06, "volume": 14816298614.0, "close_time": 1769489999999, "quote_volume": 130299.34775214, "trades": 10104, "taker_buy_base": 5004814527.0, "taker_buy_quote": 44045.90537263 }, { "timestamp": 1769490000000, "datetime": "2026-01-27T05:00:00", "open": 8.77e-06, "high": 8.77e-06, "low": 8.71e-06, "close": 8.71e-06, "volume": 17187722794.0, "close_time": 1769493599999, "quote_volume": 150215.0004379, "trades": 5008, "taker_buy_base": 7854821531.0, "taker_buy_quote": 68699.90943115 }, { "timestamp": 1769493600000, "datetime": "2026-01-27T06:00:00", "open": 8.72e-06, "high": 8.74e-06, "low": 8.67e-06, "close": 8.68e-06, "volume": 17398842865.0, "close_time": 1769497199999, "quote_volume": 151444.83156917, "trades": 6702, "taker_buy_base": 7847842358.0, "taker_buy_quote": 68346.4489939 }, { "timestamp": 1769497200000, "datetime": "2026-01-27T07:00:00", "open": 8.68e-06, "high": 8.75e-06, "low": 8.67e-06, "close": 8.71e-06, "volume": 17137883694.0, "close_time": 1769500799999, "quote_volume": 149264.36831049, "trades": 9217, "taker_buy_base": 9106572508.0, "taker_buy_quote": 79294.76949088 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 8.71e-06, "high": 8.75e-06, "low": 8.68e-06, "close": 8.71e-06, "volume": 18482978208.0, "close_time": 1769504399999, "quote_volume": 161001.30963226, "trades": 7468, "taker_buy_base": 10379689759.0, "taker_buy_quote": 90432.01241586 }, { "timestamp": 1769504400000, "datetime": "2026-01-27T09:00:00", "open": 8.71e-06, "high": 8.71e-06, "low": 8.65e-06, "close": 8.66e-06, "volume": 21892304099.0, "close_time": 1769507999999, "quote_volume": 189981.37513925, "trades": 8303, "taker_buy_base": 9249448311.0, "taker_buy_quote": 80307.2101118 }, { "timestamp": 1769508000000, "datetime": "2026-01-27T10:00:00", "open": 8.66e-06, "high": 8.71e-06, "low": 8.66e-06, "close": 8.69e-06, "volume": 24725154637.0, "close_time": 1769511599999, "quote_volume": 214694.93026438, "trades": 7893, "taker_buy_base": 12004369895.0, "taker_buy_quote": 104236.92017041 }, { "timestamp": 1769511600000, "datetime": "2026-01-27T11:00:00", "open": 8.7e-06, "high": 8.71e-06, "low": 8.64e-06, "close": 8.68e-06, "volume": 21436361878.0, "close_time": 1769515199999, "quote_volume": 186160.25410463, "trades": 6298, "taker_buy_base": 9262151760.0, "taker_buy_quote": 80441.12971599 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 8.67e-06, "high": 8.69e-06, "low": 8.63e-06, "close": 8.65e-06, "volume": 12490070967.0, "close_time": 1769518799999, "quote_volume": 108264.56174499, "trades": 4581, "taker_buy_base": 6989872345.0, "taker_buy_quote": 60624.93969423 }, { "timestamp": 1769518800000, "datetime": "2026-01-27T13:00:00", "open": 8.66e-06, "high": 8.68e-06, "low": 8.61e-06, "close": 8.62e-06, "volume": 15727252675.0, "close_time": 1769522399999, "quote_volume": 136049.29298388, "trades": 7509, "taker_buy_base": 5770756692.0, "taker_buy_quote": 49931.78289615 }, { "timestamp": 1769522400000, "datetime": "2026-01-27T14:00:00", "open": 8.62e-06, "high": 8.7e-06, "low": 8.57e-06, "close": 8.59e-06, "volume": 36649644380.0, "close_time": 1769525999999, "quote_volume": 316452.31242549, "trades": 27499, "taker_buy_base": 18749421447.0, "taker_buy_quote": 161969.21837345 }, { "timestamp": 1769526000000, "datetime": "2026-01-27T15:00:00", "open": 8.59e-06, "high": 8.69e-06, "low": 8.57e-06, "close": 8.68e-06, "volume": 28129953765.0, "close_time": 1769529599999, "quote_volume": 242704.10857034, "trades": 22471, "taker_buy_base": 14648666505.0, "taker_buy_quote": 126448.43548379 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 8.69e-06, "high": 8.85e-06, "low": 8.69e-06, "close": 8.78e-06, "volume": 78489307509.0, "close_time": 1769533199999, "quote_volume": 689663.04382636, "trades": 40003, "taker_buy_base": 37696454377.0, "taker_buy_quote": 331124.07531804 }, { "timestamp": 1769533200000, "datetime": "2026-01-27T17:00:00", "open": 8.78e-06, "high": 8.78e-06, "low": 8.54e-06, "close": 8.56e-06, "volume": 80042849127.0, "close_time": 1769536799999, "quote_volume": 689917.68827084, "trades": 37946, "taker_buy_base": 35456436955.0, "taker_buy_quote": 305543.56320326 }, { "timestamp": 1769536800000, "datetime": "2026-01-27T18:00:00", "open": 8.56e-06, "high": 8.74e-06, "low": 8.53e-06, "close": 8.7e-06, "volume": 40356856783.0, "close_time": 1769540399999, "quote_volume": 348077.99552859, "trades": 27653, "taker_buy_base": 21530594308.0, "taker_buy_quote": 185806.78327206 }, { "timestamp": 1769540400000, "datetime": "2026-01-27T19:00:00", "open": 8.7e-06, "high": 8.75e-06, "low": 8.67e-06, "close": 8.72e-06, "volume": 18433038153.0, "close_time": 1769543999999, "quote_volume": 160410.74475598, "trades": 16042, "taker_buy_base": 10046290045.0, "taker_buy_quote": 87469.43872533 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 8.72e-06, "high": 8.85e-06, "low": 8.72e-06, "close": 8.84e-06, "volume": 58928564667.0, "close_time": 1769547599999, "quote_volume": 518725.32851291, "trades": 32185, "taker_buy_base": 29746204774.0, "taker_buy_quote": 261820.493293 }, { "timestamp": 1769547600000, "datetime": "2026-01-27T21:00:00", "open": 8.84e-06, "high": 8.87e-06, "low": 8.8e-06, "close": 8.8e-06, "volume": 43852518746.0, "close_time": 1769551199999, "quote_volume": 387273.00214584, "trades": 20302, "taker_buy_base": 24896758702.0, "taker_buy_quote": 219882.41537417 }, { "timestamp": 1769551200000, "datetime": "2026-01-27T22:00:00", "open": 8.81e-06, "high": 8.89e-06, "low": 8.79e-06, "close": 8.87e-06, "volume": 27814484725.0, "close_time": 1769554799999, "quote_volume": 246058.4050187, "trades": 11067, "taker_buy_base": 17228487853.0, "taker_buy_quote": 152440.1459484 }, { "timestamp": 1769554800000, "datetime": "2026-01-27T23:00:00", "open": 8.86e-06, "high": 8.89e-06, "low": 8.84e-06, "close": 8.87e-06, "volume": 23547852269.0, "close_time": 1769558399999, "quote_volume": 208786.78368263, "trades": 9605, "taker_buy_base": 12867827846.0, "taker_buy_quote": 114102.78960824 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 8.87e-06, "high": 8.88e-06, "low": 8.79e-06, "close": 8.88e-06, "volume": 18535031116.0, "close_time": 1769561999999, "quote_volume": 163780.61039439, "trades": 11767, "taker_buy_base": 10522214987.0, "taker_buy_quote": 92988.96479993 }, { "timestamp": 1769562000000, "datetime": "2026-01-28T01:00:00", "open": 8.87e-06, "high": 8.89e-06, "low": 8.8e-06, "close": 8.82e-06, "volume": 19239824242.0, "close_time": 1769565599999, "quote_volume": 170147.61012559, "trades": 13359, "taker_buy_base": 10566703794.0, "taker_buy_quote": 93458.21451089 }, { "timestamp": 1769565600000, "datetime": "2026-01-28T02:00:00", "open": 8.83e-06, "high": 8.85e-06, "low": 8.79e-06, "close": 8.81e-06, "volume": 17918010284.0, "close_time": 1769569199999, "quote_volume": 157982.12758848, "trades": 13280, "taker_buy_base": 9187742268.0, "taker_buy_quote": 80980.50733917 }, { "timestamp": 1769569200000, "datetime": "2026-01-28T03:00:00", "open": 8.82e-06, "high": 8.83e-06, "low": 8.77e-06, "close": 8.79e-06, "volume": 13737351653.0, "close_time": 1769572799999, "quote_volume": 120894.45578202, "trades": 11966, "taker_buy_base": 6233177455.0, "taker_buy_quote": 54878.95395552 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 8.79e-06, "high": 8.8e-06, "low": 8.74e-06, "close": 8.75e-06, "volume": 21372845375.0, "close_time": 1769576399999, "quote_volume": 187437.37882683, "trades": 8015, "taker_buy_base": 8604458290.0, "taker_buy_quote": 75425.54447268 }, { "timestamp": 1769576400000, "datetime": "2026-01-28T05:00:00", "open": 8.76e-06, "high": 8.79e-06, "low": 8.73e-06, "close": 8.79e-06, "volume": 26705180579.0, "close_time": 1769579999999, "quote_volume": 234035.53035368, "trades": 9647, "taker_buy_base": 12907381766.0, "taker_buy_quote": 113083.91589336 }, { "timestamp": 1769580000000, "datetime": "2026-01-28T06:00:00", "open": 8.8e-06, "high": 8.86e-06, "low": 8.78e-06, "close": 8.84e-06, "volume": 35682814637.0, "close_time": 1769583599999, "quote_volume": 314412.96590001, "trades": 12789, "taker_buy_base": 16107862579.0, "taker_buy_quote": 141961.20178567 }, { "timestamp": 1769583600000, "datetime": "2026-01-28T07:00:00", "open": 8.84e-06, "high": 8.86e-06, "low": 8.75e-06, "close": 8.76e-06, "volume": 24525592142.0, "close_time": 1769587199999, "quote_volume": 215518.69283951, "trades": 9837, "taker_buy_base": 10240907123.0, "taker_buy_quote": 89934.87120727 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 8.76e-06, "high": 8.79e-06, "low": 8.73e-06, "close": 8.74e-06, "volume": 16436284521.0, "close_time": 1769590799999, "quote_volume": 143904.9986796, "trades": 10429, "taker_buy_base": 7402098535.0, "taker_buy_quote": 64824.36136366 }, { "timestamp": 1769590800000, "datetime": "2026-01-28T09:00:00", "open": 8.74e-06, "high": 8.86e-06, "low": 8.74e-06, "close": 8.82e-06, "volume": 35780674729.0, "close_time": 1769594399999, "quote_volume": 314659.8984438, "trades": 15249, "taker_buy_base": 19799553705.0, "taker_buy_quote": 174235.60067452 }, { "timestamp": 1769594400000, "datetime": "2026-01-28T10:00:00", "open": 8.83e-06, "high": 8.85e-06, "low": 8.77e-06, "close": 8.77e-06, "volume": 18364052771.0, "close_time": 1769597999999, "quote_volume": 161708.74568335, "trades": 9749, "taker_buy_base": 8559403858.0, "taker_buy_quote": 75392.47806561 }, { "timestamp": 1769598000000, "datetime": "2026-01-28T11:00:00", "open": 8.77e-06, "high": 8.89e-06, "low": 8.77e-06, "close": 8.89e-06, "volume": 29130591840.0, "close_time": 1769601599999, "quote_volume": 257158.52980826, "trades": 7786, "taker_buy_base": 16160416247.0, "taker_buy_quote": 142720.99746279 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 8.89e-06, "high": 8.89e-06, "low": 8.74e-06, "close": 8.76e-06, "volume": 66592543124.0, "close_time": 1769605199999, "quote_volume": 585846.18145552, "trades": 13098, "taker_buy_base": 24379534793.0, "taker_buy_quote": 214612.9562058 }, { "timestamp": 1769605200000, "datetime": "2026-01-28T13:00:00", "open": 8.76e-06, "high": 8.82e-06, "low": 8.75e-06, "close": 8.78e-06, "volume": 35263042405.0, "close_time": 1769608799999, "quote_volume": 309660.64259919, "trades": 15846, "taker_buy_base": 18396148097.0, "taker_buy_quote": 161634.05060633 }, { "timestamp": 1769608800000, "datetime": "2026-01-28T14:00:00", "open": 8.78e-06, "high": 8.8e-06, "low": 8.68e-06, "close": 8.75e-06, "volume": 161290884081.0, "close_time": 1769612399999, "quote_volume": 1414366.63893656, "trades": 31492, "taker_buy_base": 81777772518.0, "taker_buy_quote": 717019.53310909 }, { "timestamp": 1769612400000, "datetime": "2026-01-28T15:00:00", "open": 8.75e-06, "high": 8.8e-06, "low": 8.66e-06, "close": 8.72e-06, "volume": 89480463178.0, "close_time": 1769615999999, "quote_volume": 782285.1488263, "trades": 34251, "taker_buy_base": 48032208560.0, "taker_buy_quote": 419825.19410788 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 8.72e-06, "high": 8.75e-06, "low": 8.68e-06, "close": 8.7e-06, "volume": 31641218516.0, "close_time": 1769619599999, "quote_volume": 275592.42572916, "trades": 19491, "taker_buy_base": 13631875204.0, "taker_buy_quote": 118738.91980732 }, { "timestamp": 1769619600000, "datetime": "2026-01-28T17:00:00", "open": 8.7e-06, "high": 8.83e-06, "low": 8.67e-06, "close": 8.79e-06, "volume": 37847597409.0, "close_time": 1769623199999, "quote_volume": 331057.7781166, "trades": 17181, "taker_buy_base": 17563453120.0, "taker_buy_quote": 153584.71656437 }, { "timestamp": 1769623200000, "datetime": "2026-01-28T18:00:00", "open": 8.78e-06, "high": 8.79e-06, "low": 8.7e-06, "close": 8.73e-06, "volume": 31397553569.0, "close_time": 1769626799999, "quote_volume": 274438.34065476, "trades": 17630, "taker_buy_base": 12667156742.0, "taker_buy_quote": 110746.92086956 }, { "timestamp": 1769626800000, "datetime": "2026-01-28T19:00:00", "open": 8.72e-06, "high": 8.79e-06, "low": 8.69e-06, "close": 8.76e-06, "volume": 63755185328.0, "close_time": 1769630399999, "quote_volume": 557057.44305216, "trades": 45225, "taker_buy_base": 31457867923.0, "taker_buy_quote": 274898.13237017 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 8.75e-06, "high": 8.85e-06, "low": 8.71e-06, "close": 8.74e-06, "volume": 49342882196.0, "close_time": 1769633999999, "quote_volume": 433596.06661446, "trades": 21327, "taker_buy_base": 22802962580.0, "taker_buy_quote": 200453.29825707 }, { "timestamp": 1769634000000, "datetime": "2026-01-28T21:00:00", "open": 8.74e-06, "high": 8.8e-06, "low": 8.68e-06, "close": 8.77e-06, "volume": 49897775136.0, "close_time": 1769637599999, "quote_volume": 436649.28618247, "trades": 30344, "taker_buy_base": 24768474832.0, "taker_buy_quote": 216802.45961122 }, { "timestamp": 1769637600000, "datetime": "2026-01-28T22:00:00", "open": 8.78e-06, "high": 8.82e-06, "low": 8.71e-06, "close": 8.81e-06, "volume": 16629008964.0, "close_time": 1769641199999, "quote_volume": 145828.63582878, "trades": 9860, "taker_buy_base": 8620895294.0, "taker_buy_quote": 75661.91233801 }, { "timestamp": 1769641200000, "datetime": "2026-01-28T23:00:00", "open": 8.81e-06, "high": 8.83e-06, "low": 8.74e-06, "close": 8.75e-06, "volume": 24897855069.0, "close_time": 1769644799999, "quote_volume": 218456.59498888, "trades": 14190, "taker_buy_base": 13420804370.0, "taker_buy_quote": 117778.90352193 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 8.76e-06, "high": 8.77e-06, "low": 8.67e-06, "close": 8.7e-06, "volume": 24084474195.0, "close_time": 1769648399999, "quote_volume": 209661.82986555, "trades": 17000, "taker_buy_base": 11124065585.0, "taker_buy_quote": 96836.41840176 }, { "timestamp": 1769648400000, "datetime": "2026-01-29T01:00:00", "open": 8.7e-06, "high": 8.74e-06, "low": 8.59e-06, "close": 8.61e-06, "volume": 29226731623.0, "close_time": 1769651999999, "quote_volume": 252576.64752414, "trades": 20195, "taker_buy_base": 13795688399.0, "taker_buy_quote": 119194.94557485 }, { "timestamp": 1769652000000, "datetime": "2026-01-29T02:00:00", "open": 8.6e-06, "high": 8.61e-06, "low": 8.43e-06, "close": 8.48e-06, "volume": 75968117338.0, "close_time": 1769655599999, "quote_volume": 645650.36149939, "trades": 38005, "taker_buy_base": 34896867964.0, "taker_buy_quote": 296462.01055924 }, { "timestamp": 1769655600000, "datetime": "2026-01-29T03:00:00", "open": 8.48e-06, "high": 8.53e-06, "low": 8.42e-06, "close": 8.48e-06, "volume": 41290737335.0, "close_time": 1769659199999, "quote_volume": 350271.06764961, "trades": 24443, "taker_buy_base": 18433602275.0, "taker_buy_quote": 156378.68557696 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 8.47e-06, "high": 8.48e-06, "low": 8.37e-06, "close": 8.43e-06, "volume": 30915029940.0, "close_time": 1769662799999, "quote_volume": 260322.8372913, "trades": 12517, "taker_buy_base": 14478984410.0, "taker_buy_quote": 121952.22728883 }, { "timestamp": 1769662800000, "datetime": "2026-01-29T05:00:00", "open": 8.43e-06, "high": 8.48e-06, "low": 8.43e-06, "close": 8.45e-06, "volume": 12066113163.0, "close_time": 1769666399999, "quote_volume": 102021.6494683, "trades": 8890, "taker_buy_base": 5845629008.0, "taker_buy_quote": 49434.38701781 }, { "timestamp": 1769666400000, "datetime": "2026-01-29T06:00:00", "open": 8.44e-06, "high": 8.49e-06, "low": 8.43e-06, "close": 8.45e-06, "volume": 17991536869.0, "close_time": 1769669999999, "quote_volume": 152119.1538983, "trades": 8558, "taker_buy_base": 8149016423.0, "taker_buy_quote": 68921.59628207 }, { "timestamp": 1769670000000, "datetime": "2026-01-29T07:00:00", "open": 8.46e-06, "high": 8.48e-06, "low": 8.44e-06, "close": 8.46e-06, "volume": 15268699544.0, "close_time": 1769673599999, "quote_volume": 129229.98300919, "trades": 6031, "taker_buy_base": 7070597243.0, "taker_buy_quote": 59854.10171379 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 8.45e-06, "high": 8.51e-06, "low": 8.43e-06, "close": 8.47e-06, "volume": 23585994890.0, "close_time": 1769677199999, "quote_volume": 199594.77060533, "trades": 8064, "taker_buy_base": 13335163376.0, "taker_buy_quote": 112884.70556239 }, { "timestamp": 1769677200000, "datetime": "2026-01-29T09:00:00", "open": 8.46e-06, "high": 8.48e-06, "low": 8.42e-06, "close": 8.44e-06, "volume": 15554333369.0, "close_time": 1769680799999, "quote_volume": 131490.6118352, "trades": 5596, "taker_buy_base": 5469913201.0, "taker_buy_quote": 46260.04336293 }, { "timestamp": 1769680800000, "datetime": "2026-01-29T10:00:00", "open": 8.44e-06, "high": 8.47e-06, "low": 8.43e-06, "close": 8.46e-06, "volume": 14378617126.0, "close_time": 1769684399999, "quote_volume": 121518.42793886, "trades": 5201, "taker_buy_base": 6961595440.0, "taker_buy_quote": 58837.83851055 }, { "timestamp": 1769684400000, "datetime": "2026-01-29T11:00:00", "open": 8.45e-06, "high": 8.46e-06, "low": 8.42e-06, "close": 8.44e-06, "volume": 28597061566.0, "close_time": 1769687999999, "quote_volume": 241263.42916813, "trades": 10472, "taker_buy_base": 15157444488.0, "taker_buy_quote": 127894.79820324 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 8.43e-06, "high": 8.47e-06, "low": 8.39e-06, "close": 8.41e-06, "volume": 18468111650.0, "close_time": 1769691599999, "quote_volume": 155641.39735591, "trades": 6113, "taker_buy_base": 8868207401.0, "taker_buy_quote": 74776.45085162 }, { "timestamp": 1769691600000, "datetime": "2026-01-29T13:00:00", "open": 8.41e-06, "high": 8.43e-06, "low": 8.4e-06, "close": 8.43e-06, "volume": 16541984568.0, "close_time": 1769695199999, "quote_volume": 139258.09203167, "trades": 5260, "taker_buy_base": 7345999511.0, "taker_buy_quote": 61856.05235428 }, { "timestamp": 1769695200000, "datetime": "2026-01-29T14:00:00", "open": 8.44e-06, "high": 8.44e-06, "low": 8.13e-06, "close": 8.14e-06, "volume": 116805961406.0, "close_time": 1769698799999, "quote_volume": 966866.08084381, "trades": 35899, "taker_buy_base": 52005812123.0, "taker_buy_quote": 431126.32773624 }, { "timestamp": 1769698800000, "datetime": "2026-01-29T15:00:00", "open": 8.15e-06, "high": 8.15e-06, "low": 7.91e-06, "close": 8.12e-06, "volume": 340024386654.0, "close_time": 1769702399999, "quote_volume": 2734686.56408661, "trades": 129756, "taker_buy_base": 166008753412.0, "taker_buy_quote": 1335220.82990777 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 8.11e-06, "high": 8.3e-06, "low": 8.03e-06, "close": 8.29e-06, "volume": 147146427024.0, "close_time": 1769705999999, "quote_volume": 1203212.04623964, "trades": 43697, "taker_buy_base": 77699455141.0, "taker_buy_quote": 635605.16991754 }, { "timestamp": 1769706000000, "datetime": "2026-01-29T17:00:00", "open": 8.29e-06, "high": 8.37e-06, "low": 8.15e-06, "close": 8.16e-06, "volume": 65927181713.0, "close_time": 1769709599999, "quote_volume": 545539.90861791, "trades": 31234, "taker_buy_base": 31257599836.0, "taker_buy_quote": 258782.47025523 }, { "timestamp": 1769709600000, "datetime": "2026-01-29T18:00:00", "open": 8.16e-06, "high": 8.19e-06, "low": 8.03e-06, "close": 8.05e-06, "volume": 121398292132.0, "close_time": 1769713199999, "quote_volume": 983513.6522986, "trades": 37324, "taker_buy_base": 49202510389.0, "taker_buy_quote": 398506.33022651 }, { "timestamp": 1769713200000, "datetime": "2026-01-29T19:00:00", "open": 8.05e-06, "high": 8.17e-06, "low": 8.03e-06, "close": 8.13e-06, "volume": 66696950183.0, "close_time": 1769716799999, "quote_volume": 539537.105976, "trades": 24065, "taker_buy_base": 31685996673.0, "taker_buy_quote": 256569.51895728 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 8.13e-06, "high": 8.23e-06, "low": 8.11e-06, "close": 8.22e-06, "volume": 32276520810.0, "close_time": 1769720399999, "quote_volume": 263903.46779146, "trades": 15590, "taker_buy_base": 18276138030.0, "taker_buy_quote": 149420.34228564 }, { "timestamp": 1769720400000, "datetime": "2026-01-29T21:00:00", "open": 8.22e-06, "high": 8.27e-06, "low": 8.19e-06, "close": 8.23e-06, "volume": 62833615152.0, "close_time": 1769723999999, "quote_volume": 517444.85647457, "trades": 16657, "taker_buy_base": 34514808493.0, "taker_buy_quote": 284233.08516076 }, { "timestamp": 1769724000000, "datetime": "2026-01-29T22:00:00", "open": 8.23e-06, "high": 8.26e-06, "low": 8.18e-06, "close": 8.21e-06, "volume": 24598457640.0, "close_time": 1769727599999, "quote_volume": 202247.47946387, "trades": 7587, "taker_buy_base": 10956820913.0, "taker_buy_quote": 90082.92658608 }, { "timestamp": 1769727600000, "datetime": "2026-01-29T23:00:00", "open": 8.21e-06, "high": 8.28e-06, "low": 8.19e-06, "close": 8.27e-06, "volume": 20313607673.0, "close_time": 1769731199999, "quote_volume": 167447.14553278, "trades": 9489, "taker_buy_base": 9649787934.0, "taker_buy_quote": 79567.26125273 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 8.27e-06, "high": 8.3e-06, "low": 8.24e-06, "close": 8.27e-06, "volume": 28730606496.0, "close_time": 1769734799999, "quote_volume": 237478.79982641, "trades": 11291, "taker_buy_base": 15261279580.0, "taker_buy_quote": 126140.90905207 }, { "timestamp": 1769734800000, "datetime": "2026-01-30T01:00:00", "open": 8.26e-06, "high": 8.32e-06, "low": 7.71e-06, "close": 8.11e-06, "volume": 466021705683.0, "close_time": 1769738399999, "quote_volume": 3761248.20631291, "trades": 88085, "taker_buy_base": 211191365502.0, "taker_buy_quote": 1700404.0597057 }, { "timestamp": 1769738400000, "datetime": "2026-01-30T02:00:00", "open": 8.1e-06, "high": 8.14e-06, "low": 7.9e-06, "close": 8.05e-06, "volume": 155001355247.0, "close_time": 1769741999999, "quote_volume": 1242684.03448211, "trades": 73063, "taker_buy_base": 78239466401.0, "taker_buy_quote": 627365.28257716 }, { "timestamp": 1769742000000, "datetime": "2026-01-30T03:00:00", "open": 8.05e-06, "high": 8.07e-06, "low": 7.98e-06, "close": 8e-06, "volume": 33496456870.0, "close_time": 1769745599999, "quote_volume": 268647.46128799, "trades": 20410, "taker_buy_base": 17615233223.0, "taker_buy_quote": 141303.85890308 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 8e-06, "high": 8.11e-06, "low": 7.99e-06, "close": 8.04e-06, "volume": 41467303680.0, "close_time": 1769749199999, "quote_volume": 333857.25895664, "trades": 18673, "taker_buy_base": 22163004751.0, "taker_buy_quote": 178495.94324132 }, { "timestamp": 1769749200000, "datetime": "2026-01-30T05:00:00", "open": 8.05e-06, "high": 8.07e-06, "low": 8.01e-06, "close": 8.06e-06, "volume": 25888157932.0, "close_time": 1769752799999, "quote_volume": 208062.46946299, "trades": 10106, "taker_buy_base": 12774803179.0, "taker_buy_quote": 102683.13845555 }, { "timestamp": 1769752800000, "datetime": "2026-01-30T06:00:00", "open": 8.05e-06, "high": 8.06e-06, "low": 7.85e-06, "close": 7.92e-06, "volume": 64124338714.0, "close_time": 1769756399999, "quote_volume": 508749.90514707, "trades": 26335, "taker_buy_base": 28709270891.0, "taker_buy_quote": 227895.9273645 }, { "timestamp": 1769756400000, "datetime": "2026-01-30T07:00:00", "open": 7.93e-06, "high": 8.08e-06, "low": 7.93e-06, "close": 8.05e-06, "volume": 59094653309.0, "close_time": 1769759999999, "quote_volume": 474619.3652814, "trades": 24043, "taker_buy_base": 31814225990.0, "taker_buy_quote": 255435.93599822 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 8.05e-06, "high": 8.09e-06, "low": 7.97e-06, "close": 8e-06, "volume": 37802251430.0, "close_time": 1769763599999, "quote_volume": 303342.65849927, "trades": 17792, "taker_buy_base": 18099103129.0, "taker_buy_quote": 145289.5958099 }, { "timestamp": 1769763600000, "datetime": "2026-01-30T09:00:00", "open": 8.01e-06, "high": 8.04e-06, "low": 7.96e-06, "close": 8.01e-06, "volume": 41174556522.0, "close_time": 1769767199999, "quote_volume": 329660.23430733, "trades": 21126, "taker_buy_base": 18573073218.0, "taker_buy_quote": 148676.81422621 }, { "timestamp": 1769767200000, "datetime": "2026-01-30T10:00:00", "open": 8.01e-06, "high": 8.07e-06, "low": 8e-06, "close": 8.03e-06, "volume": 22690187806.0, "close_time": 1769770799999, "quote_volume": 182239.97478454, "trades": 14938, "taker_buy_base": 11614082984.0, "taker_buy_quote": 93270.42714507 }, { "timestamp": 1769770800000, "datetime": "2026-01-30T11:00:00", "open": 8.03e-06, "high": 8.19e-06, "low": 8.02e-06, "close": 8.13e-06, "volume": 58633480916.0, "close_time": 1769774399999, "quote_volume": 474207.66356107, "trades": 18769, "taker_buy_base": 32489598475.0, "taker_buy_quote": 262779.96513949 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 8.14e-06, "high": 8.16e-06, "low": 8.04e-06, "close": 8.07e-06, "volume": 24772528462.0, "close_time": 1769777999999, "quote_volume": 200429.38079456, "trades": 12289, "taker_buy_base": 12615268706.0, "taker_buy_quote": 102104.36076009 }, { "timestamp": 1769778000000, "datetime": "2026-01-30T13:00:00", "open": 8.06e-06, "high": 8.08e-06, "low": 7.97e-06, "close": 7.99e-06, "volume": 67583342380.0, "close_time": 1769781599999, "quote_volume": 542201.11709413, "trades": 25626, "taker_buy_base": 33146531752.0, "taker_buy_quote": 266092.35015817 }, { "timestamp": 1769781600000, "datetime": "2026-01-30T14:00:00", "open": 8e-06, "high": 8.18e-06, "low": 8e-06, "close": 8.06e-06, "volume": 90400823491.0, "close_time": 1769785199999, "quote_volume": 729803.87869029, "trades": 48163, "taker_buy_base": 49442774012.0, "taker_buy_quote": 399325.63747131 }, { "timestamp": 1769785200000, "datetime": "2026-01-30T15:00:00", "open": 8.06e-06, "high": 8.12e-06, "low": 7.94e-06, "close": 8.06e-06, "volume": 71495029418.0, "close_time": 1769788799999, "quote_volume": 576093.88631787, "trades": 54188, "taker_buy_base": 37716052843.0, "taker_buy_quote": 303953.52037079 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 8.06e-06, "high": 8.15e-06, "low": 8e-06, "close": 8.06e-06, "volume": 60157713828.0, "close_time": 1769792399999, "quote_volume": 486412.81710543, "trades": 45663, "taker_buy_base": 30652399463.0, "taker_buy_quote": 247869.01005934 }, { "timestamp": 1769792400000, "datetime": "2026-01-30T17:00:00", "open": 8.07e-06, "high": 8.15e-06, "low": 8.03e-06, "close": 8.07e-06, "volume": 40569554824.0, "close_time": 1769795999999, "quote_volume": 327749.4689388, "trades": 33771, "taker_buy_base": 21698061243.0, "taker_buy_quote": 175312.33700439 }, { "timestamp": 1769796000000, "datetime": "2026-01-30T18:00:00", "open": 8.07e-06, "high": 8.22e-06, "low": 7.86e-06, "close": 8.17e-06, "volume": 124990796406.0, "close_time": 1769799599999, "quote_volume": 1004838.91777311, "trades": 75018, "taker_buy_base": 64880196650.0, "taker_buy_quote": 522236.66319461 }, { "timestamp": 1769799600000, "datetime": "2026-01-30T19:00:00", "open": 8.17e-06, "high": 8.24e-06, "low": 8.13e-06, "close": 8.14e-06, "volume": 69055244674.0, "close_time": 1769803199999, "quote_volume": 565090.93606351, "trades": 46623, "taker_buy_base": 32673801565.0, "taker_buy_quote": 267449.14461433 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 8.14e-06, "high": 8.14e-06, "low": 7.99e-06, "close": 8.03e-06, "volume": 90290277458.0, "close_time": 1769806799999, "quote_volume": 727564.63638758, "trades": 50911, "taker_buy_base": 38331373188.0, "taker_buy_quote": 308813.32687285 }, { "timestamp": 1769806800000, "datetime": "2026-01-30T21:00:00", "open": 8.03e-06, "high": 8.09e-06, "low": 8e-06, "close": 8.04e-06, "volume": 42643944484.0, "close_time": 1769810399999, "quote_volume": 342938.10530129, "trades": 26493, "taker_buy_base": 23578063112.0, "taker_buy_quote": 189704.38351379 }, { "timestamp": 1769810400000, "datetime": "2026-01-30T22:00:00", "open": 8.04e-06, "high": 8.04e-06, "low": 7.96e-06, "close": 8.01e-06, "volume": 20268186244.0, "close_time": 1769813999999, "quote_volume": 162205.64405392, "trades": 13328, "taker_buy_base": 11561485956.0, "taker_buy_quote": 92535.41792169 }, { "timestamp": 1769814000000, "datetime": "2026-01-30T23:00:00", "open": 8.02e-06, "high": 8.04e-06, "low": 7.96e-06, "close": 8.04e-06, "volume": 17974884464.0, "close_time": 1769817599999, "quote_volume": 143620.43482817, "trades": 10166, "taker_buy_base": 9568574065.0, "taker_buy_quote": 76493.12848383 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 8.04e-06, "high": 8.04e-06, "low": 7.96e-06, "close": 7.98e-06, "volume": 22710980311.0, "close_time": 1769821199999, "quote_volume": 181580.18236756, "trades": 11272, "taker_buy_base": 12369363074.0, "taker_buy_quote": 98897.24951887 }, { "timestamp": 1769821200000, "datetime": "2026-01-31T01:00:00", "open": 7.98e-06, "high": 8.01e-06, "low": 7.96e-06, "close": 8.01e-06, "volume": 19038506666.0, "close_time": 1769824799999, "quote_volume": 152079.0704136, "trades": 8929, "taker_buy_base": 11801392864.0, "taker_buy_quote": 94289.3481394 }, { "timestamp": 1769824800000, "datetime": "2026-01-31T02:00:00", "open": 8.01e-06, "high": 8.01e-06, "low": 7.94e-06, "close": 7.99e-06, "volume": 35772482298.0, "close_time": 1769828399999, "quote_volume": 285187.76168901, "trades": 12197, "taker_buy_base": 19210728763.0, "taker_buy_quote": 153148.42003132 }, { "timestamp": 1769828400000, "datetime": "2026-01-31T03:00:00", "open": 7.99e-06, "high": 8e-06, "low": 7.97e-06, "close": 7.99e-06, "volume": 15183755276.0, "close_time": 1769831999999, "quote_volume": 121256.58720347, "trades": 8055, "taker_buy_base": 9443996634.0, "taker_buy_quote": 75427.36970159 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 7.98e-06, "high": 8.01e-06, "low": 7.95e-06, "close": 7.97e-06, "volume": 11213036849.0, "close_time": 1769835599999, "quote_volume": 89544.39210528, "trades": 6870, "taker_buy_base": 5396856609.0, "taker_buy_quote": 43103.55307194 }, { "timestamp": 1769835600000, "datetime": "2026-01-31T05:00:00", "open": 7.96e-06, "high": 8e-06, "low": 7.94e-06, "close": 7.98e-06, "volume": 24058182062.0, "close_time": 1769839199999, "quote_volume": 191597.98290971, "trades": 10944, "taker_buy_base": 15710362338.0, "taker_buy_quote": 125104.40754106 }, { "timestamp": 1769839200000, "datetime": "2026-01-31T06:00:00", "open": 7.99e-06, "high": 8.01e-06, "low": 7.88e-06, "close": 7.94e-06, "volume": 41751404155.0, "close_time": 1769842799999, "quote_volume": 331648.19665617, "trades": 12658, "taker_buy_base": 23076905536.0, "taker_buy_quote": 183243.51339299 }, { "timestamp": 1769842800000, "datetime": "2026-01-31T07:00:00", "open": 7.94e-06, "high": 7.95e-06, "low": 7.82e-06, "close": 7.9e-06, "volume": 52748691391.0, "close_time": 1769846399999, "quote_volume": 415394.19548407, "trades": 13704, "taker_buy_base": 28663494849.0, "taker_buy_quote": 225786.37898306 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 7.9e-06, "high": 7.91e-06, "low": 7.71e-06, "close": 7.8e-06, "volume": 102078825759.0, "close_time": 1769849999999, "quote_volume": 795275.2095836, "trades": 40197, "taker_buy_base": 50713543708.0, "taker_buy_quote": 395048.18778177 }, { "timestamp": 1769850000000, "datetime": "2026-01-31T09:00:00", "open": 7.81e-06, "high": 7.87e-06, "low": 7.78e-06, "close": 7.81e-06, "volume": 36295035377.0, "close_time": 1769853599999, "quote_volume": 284111.28875857, "trades": 15482, "taker_buy_base": 15997533381.0, "taker_buy_quote": 125252.63097283 }, { "timestamp": 1769853600000, "datetime": "2026-01-31T10:00:00", "open": 7.8e-06, "high": 7.85e-06, "low": 7.77e-06, "close": 7.83e-06, "volume": 18381706400.0, "close_time": 1769857199999, "quote_volume": 143468.87453485, "trades": 7902, "taker_buy_base": 9249104749.0, "taker_buy_quote": 72194.35237739 }, { "timestamp": 1769857200000, "datetime": "2026-01-31T11:00:00", "open": 7.83e-06, "high": 7.83e-06, "low": 7.77e-06, "close": 7.79e-06, "volume": 22076500263.0, "close_time": 1769860799999, "quote_volume": 172150.60109006, "trades": 8409, "taker_buy_base": 8308087383.0, "taker_buy_quote": 64774.94404558 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 7.79e-06, "high": 7.8e-06, "low": 7.74e-06, "close": 7.76e-06, "volume": 35445018572.0, "close_time": 1769864399999, "quote_volume": 275501.36532876, "trades": 13324, "taker_buy_base": 16292251122.0, "taker_buy_quote": 126682.00105628 }, { "timestamp": 1769864400000, "datetime": "2026-01-31T13:00:00", "open": 7.76e-06, "high": 7.76e-06, "low": 7.65e-06, "close": 7.69e-06, "volume": 46545351241.0, "close_time": 1769867999999, "quote_volume": 358289.33850799, "trades": 19145, "taker_buy_base": 22521453795.0, "taker_buy_quote": 173484.72113729 }, { "timestamp": 1769868000000, "datetime": "2026-01-31T14:00:00", "open": 7.69e-06, "high": 7.71e-06, "low": 7.28e-06, "close": 7.36e-06, "volume": 348999174561.0, "close_time": 1769871599999, "quote_volume": 2593676.48876947, "trades": 121095, "taker_buy_base": 172731852018.0, "taker_buy_quote": 1283852.01983765 }, { "timestamp": 1769871600000, "datetime": "2026-01-31T15:00:00", "open": 7.36e-06, "high": 7.48e-06, "low": 7.33e-06, "close": 7.35e-06, "volume": 132234691774.0, "close_time": 1769875199999, "quote_volume": 977365.80605559, "trades": 46350, "taker_buy_base": 67087146315.0, "taker_buy_quote": 495672.7231885 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 7.35e-06, "high": 7.48e-06, "low": 7.22e-06, "close": 7.26e-06, "volume": 172104905631.0, "close_time": 1769878799999, "quote_volume": 1265590.67758039, "trades": 68114, "taker_buy_base": 81068081581.0, "taker_buy_quote": 596595.033196 }, { "timestamp": 1769878800000, "datetime": "2026-01-31T17:00:00", "open": 7.26e-06, "high": 7.28e-06, "low": 6.75e-06, "close": 6.95e-06, "volume": 594309795984.0, "close_time": 1769882399999, "quote_volume": 4138042.98932411, "trades": 143668, "taker_buy_base": 293054386230.0, "taker_buy_quote": 2040219.31453747 }, { "timestamp": 1769882400000, "datetime": "2026-01-31T18:00:00", "open": 6.95e-06, "high": 7e-06, "low": 6.43e-06, "close": 6.89e-06, "volume": 481950435285.0, "close_time": 1769885999999, "quote_volume": 3264106.66214218, "trades": 125907, "taker_buy_base": 231023640716.0, "taker_buy_quote": 1565929.06835732 }, { "timestamp": 1769886000000, "datetime": "2026-01-31T19:00:00", "open": 6.88e-06, "high": 7e-06, "low": 6.84e-06, "close": 6.94e-06, "volume": 162997606987.0, "close_time": 1769889599999, "quote_volume": 1128430.28528016, "trades": 72969, "taker_buy_base": 83658165058.0, "taker_buy_quote": 579089.65154266 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 6.95e-06, "high": 7.02e-06, "low": 6.86e-06, "close": 6.93e-06, "volume": 126300232736.0, "close_time": 1769893199999, "quote_volume": 875244.10142086, "trades": 41934, "taker_buy_base": 62431007774.0, "taker_buy_quote": 432512.90962511 }, { "timestamp": 1769893200000, "datetime": "2026-01-31T21:00:00", "open": 6.93e-06, "high": 7.1e-06, "low": 6.89e-06, "close": 7.04e-06, "volume": 86696787237.0, "close_time": 1769896799999, "quote_volume": 605344.22358584, "trades": 36500, "taker_buy_base": 47099271397.0, "taker_buy_quote": 328853.23325443 }, { "timestamp": 1769896800000, "datetime": "2026-01-31T22:00:00", "open": 7.05e-06, "high": 7.06e-06, "low": 6.99e-06, "close": 7.03e-06, "volume": 50300976059.0, "close_time": 1769900399999, "quote_volume": 353493.06673473, "trades": 15392, "taker_buy_base": 29860836345.0, "taker_buy_quote": 209881.73427975 }, { "timestamp": 1769900400000, "datetime": "2026-01-31T23:00:00", "open": 7.03e-06, "high": 7.24e-06, "low": 7.03e-06, "close": 7.19e-06, "volume": 101704693235.0, "close_time": 1769903999999, "quote_volume": 728784.17389782, "trades": 32563, "taker_buy_base": 60540430798.0, "taker_buy_quote": 433808.36326464 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 7.19e-06, "high": 7.25e-06, "low": 7.18e-06, "close": 7.23e-06, "volume": 84121111826.0, "close_time": 1769907599999, "quote_volume": 607084.38298764, "trades": 27605, "taker_buy_base": 43551813995.0, "taker_buy_quote": 314354.89298096 }, { "timestamp": 1769907600000, "datetime": "2026-02-01T01:00:00", "open": 7.23e-06, "high": 7.24e-06, "low": 7.11e-06, "close": 7.19e-06, "volume": 62464208049.0, "close_time": 1769911199999, "quote_volume": 446939.67197527, "trades": 18549, "taker_buy_base": 31039109077.0, "taker_buy_quote": 222093.42505306 }, { "timestamp": 1769911200000, "datetime": "2026-02-01T02:00:00", "open": 7.19e-06, "high": 7.23e-06, "low": 7.16e-06, "close": 7.21e-06, "volume": 35523716679.0, "close_time": 1769914799999, "quote_volume": 255686.89577846, "trades": 12923, "taker_buy_base": 18161220003.0, "taker_buy_quote": 130750.98587883 }, { "timestamp": 1769914800000, "datetime": "2026-02-01T03:00:00", "open": 7.2e-06, "high": 7.22e-06, "low": 7.14e-06, "close": 7.17e-06, "volume": 29324169145.0, "close_time": 1769918399999, "quote_volume": 210439.11041348, "trades": 9405, "taker_buy_base": 13682585647.0, "taker_buy_quote": 98225.97713514 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 7.17e-06, "high": 7.19e-06, "low": 7.13e-06, "close": 7.14e-06, "volume": 36008991620.0, "close_time": 1769921999999, "quote_volume": 257661.61038952, "trades": 8656, "taker_buy_base": 16007241476.0, "taker_buy_quote": 114578.45828005 }, { "timestamp": 1769922000000, "datetime": "2026-02-01T05:00:00", "open": 7.14e-06, "high": 7.17e-06, "low": 7.1e-06, "close": 7.12e-06, "volume": 36619652138.0, "close_time": 1769925599999, "quote_volume": 260996.1802958, "trades": 10086, "taker_buy_base": 20843643442.0, "taker_buy_quote": 148537.73374083 }, { "timestamp": 1769925600000, "datetime": "2026-02-01T06:00:00", "open": 7.12e-06, "high": 7.18e-06, "low": 7.09e-06, "close": 7.12e-06, "volume": 43635345270.0, "close_time": 1769929199999, "quote_volume": 311322.7581359, "trades": 11927, "taker_buy_base": 22304065414.0, "taker_buy_quote": 159160.5804963 }, { "timestamp": 1769929200000, "datetime": "2026-02-01T07:00:00", "open": 7.12e-06, "high": 7.22e-06, "low": 7.09e-06, "close": 7.17e-06, "volume": 37059497214.0, "close_time": 1769932799999, "quote_volume": 264666.83452094, "trades": 14551, "taker_buy_base": 19228506395.0, "taker_buy_quote": 137341.83889298 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 7.18e-06, "high": 7.22e-06, "low": 7.14e-06, "close": 7.16e-06, "volume": 46086726911.0, "close_time": 1769936399999, "quote_volume": 330570.11528026, "trades": 12525, "taker_buy_base": 21640302260.0, "taker_buy_quote": 155237.94311585 }, { "timestamp": 1769936400000, "datetime": "2026-02-01T09:00:00", "open": 7.16e-06, "high": 7.23e-06, "low": 7.1e-06, "close": 7.22e-06, "volume": 44959619396.0, "close_time": 1769939999999, "quote_volume": 322025.95841638, "trades": 11305, "taker_buy_base": 25489295016.0, "taker_buy_quote": 182643.6146865 }, { "timestamp": 1769940000000, "datetime": "2026-02-01T10:00:00", "open": 7.22e-06, "high": 7.25e-06, "low": 7.08e-06, "close": 7.1e-06, "volume": 52239770978.0, "close_time": 1769943599999, "quote_volume": 373943.51953746, "trades": 17939, "taker_buy_base": 24411774497.0, "taker_buy_quote": 174798.70811448 }, { "timestamp": 1769943600000, "datetime": "2026-02-01T11:00:00", "open": 7.09e-06, "high": 7.21e-06, "low": 7.09e-06, "close": 7.21e-06, "volume": 39401711426.0, "close_time": 1769947199999, "quote_volume": 282072.81848589, "trades": 14332, "taker_buy_base": 23688885118.0, "taker_buy_quote": 169648.62353069 }, { "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": 47200857660.0, "close_time": 1769950799999, "quote_volume": 338262.22273595, "trades": 14261, "taker_buy_base": 23273932242.0, "taker_buy_quote": 166791.65424873 }, { "timestamp": 1769950800000, "datetime": "2026-02-01T13:00:00", "open": 7.17e-06, "high": 7.28e-06, "low": 7.16e-06, "close": 7.23e-06, "volume": 37397609787.0, "close_time": 1769954399999, "quote_volume": 270510.21938764, "trades": 19067, "taker_buy_base": 19359421807.0, "taker_buy_quote": 140023.50924387 }, { "timestamp": 1769954400000, "datetime": "2026-02-01T14:00:00", "open": 7.24e-06, "high": 7.28e-06, "low": 7.09e-06, "close": 7.18e-06, "volume": 89732756061.0, "close_time": 1769957999999, "quote_volume": 644980.50010756, "trades": 48173, "taker_buy_base": 41648344389.0, "taker_buy_quote": 299486.96029564 }, { "timestamp": 1769958000000, "datetime": "2026-02-01T15:00:00", "open": 7.18e-06, "high": 7.18e-06, "low": 6.94e-06, "close": 7.04e-06, "volume": 125869196532.0, "close_time": 1769961599999, "quote_volume": 885248.46169074, "trades": 66933, "taker_buy_base": 60699646310.0, "taker_buy_quote": 426939.73219254 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 7.04e-06, "high": 7.15e-06, "low": 6.99e-06, "close": 7.05e-06, "volume": 107506562005.0, "close_time": 1769965199999, "quote_volume": 759430.63557955, "trades": 64183, "taker_buy_base": 53344861234.0, "taker_buy_quote": 376931.91778551 }, { "timestamp": 1769965200000, "datetime": "2026-02-01T17:00:00", "open": 7.04e-06, "high": 7.07e-06, "low": 6.97e-06, "close": 7.05e-06, "volume": 66481791883.0, "close_time": 1769968799999, "quote_volume": 466102.4913459, "trades": 38046, "taker_buy_base": 36309331388.0, "taker_buy_quote": 254646.86011536 }, { "timestamp": 1769968800000, "datetime": "2026-02-01T18:00:00", "open": 7.06e-06, "high": 7.22e-06, "low": 7.05e-06, "close": 7.12e-06, "volume": 108908070789.0, "close_time": 1769972399999, "quote_volume": 778339.09564117, "trades": 51195, "taker_buy_base": 56572560941.0, "taker_buy_quote": 404211.67526036 }, { "timestamp": 1769972400000, "datetime": "2026-02-01T19:00:00", "open": 7.13e-06, "high": 7.16e-06, "low": 7.03e-06, "close": 7.07e-06, "volume": 41687724179.0, "close_time": 1769975999999, "quote_volume": 295363.35930748, "trades": 21624, "taker_buy_base": 18980279842.0, "taker_buy_quote": 134552.54339952 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 7.07e-06, "high": 7.16e-06, "low": 6.99e-06, "close": 7.08e-06, "volume": 62659955917.0, "close_time": 1769979599999, "quote_volume": 442973.0096898, "trades": 29849, "taker_buy_base": 33493663561.0, "taker_buy_quote": 236935.11519184 }, { "timestamp": 1769979600000, "datetime": "2026-02-01T21:00:00", "open": 7.08e-06, "high": 7.09e-06, "low": 7e-06, "close": 7.02e-06, "volume": 64504488632.0, "close_time": 1769983199999, "quote_volume": 454431.63154457, "trades": 35359, "taker_buy_base": 34145061741.0, "taker_buy_quote": 240537.66090007 }, { "timestamp": 1769983200000, "datetime": "2026-02-01T22:00:00", "open": 7.03e-06, "high": 7.16e-06, "low": 7.02e-06, "close": 7.05e-06, "volume": 71443849488.0, "close_time": 1769986799999, "quote_volume": 505704.38578961, "trades": 35931, "taker_buy_base": 43173351807.0, "taker_buy_quote": 305547.47328328 }, { "timestamp": 1769986800000, "datetime": "2026-02-01T23:00:00", "open": 7.06e-06, "high": 7.15e-06, "low": 6.82e-06, "close": 7.01e-06, "volume": 212429172193.0, "close_time": 1769990399999, "quote_volume": 1483012.6465, "trades": 94681, "taker_buy_base": 105699864504.0, "taker_buy_quote": 738055.6983764 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 7.02e-06, "high": 7.16e-06, "low": 6.95e-06, "close": 7.1e-06, "volume": 94296273402.0, "close_time": 1769993999999, "quote_volume": 668155.09885789, "trades": 59721, "taker_buy_base": 48873271500.0, "taker_buy_quote": 346480.06371298 }, { "timestamp": 1769994000000, "datetime": "2026-02-02T01:00:00", "open": 7.11e-06, "high": 7.19e-06, "low": 7.01e-06, "close": 7.15e-06, "volume": 78904807708.0, "close_time": 1769997599999, "quote_volume": 561819.73323613, "trades": 51958, "taker_buy_base": 42918955984.0, "taker_buy_quote": 305484.88382171 }, { "timestamp": 1769997600000, "datetime": "2026-02-02T02:00:00", "open": 7.14e-06, "high": 7.18e-06, "low": 7.05e-06, "close": 7.06e-06, "volume": 45035087940.0, "close_time": 1770001199999, "quote_volume": 320003.12589914, "trades": 32624, "taker_buy_base": 24419535571.0, "taker_buy_quote": 173521.20186679 }, { "timestamp": 1770001200000, "datetime": "2026-02-02T03:00:00", "open": 7.06e-06, "high": 7.07e-06, "low": 6.77e-06, "close": 7.03e-06, "volume": 247486079964.0, "close_time": 1770004799999, "quote_volume": 1706971.0841123, "trades": 120171, "taker_buy_base": 118121538221.0, "taker_buy_quote": 814662.9640202 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 7.04e-06, "high": 7.13e-06, "low": 6.92e-06, "close": 6.99e-06, "volume": 86871972493.0, "close_time": 1770008399999, "quote_volume": 610720.60632751, "trades": 53714, "taker_buy_base": 44466959944.0, "taker_buy_quote": 312561.39463857 }, { "timestamp": 1770008400000, "datetime": "2026-02-02T05:00:00", "open": 6.99e-06, "high": 6.99e-06, "low": 6.8e-06, "close": 6.88e-06, "volume": 104715078864.0, "close_time": 1770011999999, "quote_volume": 719407.86637352, "trades": 64442, "taker_buy_base": 49811962879.0, "taker_buy_quote": 342250.07342065 }, { "timestamp": 1770012000000, "datetime": "2026-02-02T06:00:00", "open": 6.88e-06, "high": 7.13e-06, "low": 6.79e-06, "close": 6.98e-06, "volume": 225798828266.0, "close_time": 1770015599999, "quote_volume": 1566123.86676751, "trades": 102240, "taker_buy_base": 115450892044.0, "taker_buy_quote": 801062.34779529 }, { "timestamp": 1770015600000, "datetime": "2026-02-02T07:00:00", "open": 6.98e-06, "high": 7.04e-06, "low": 6.96e-06, "close": 6.97e-06, "volume": 99666789368.0, "close_time": 1770019199999, "quote_volume": 697115.36173059, "trades": 61797, "taker_buy_base": 51657719992.0, "taker_buy_quote": 361433.36264444 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 6.98e-06, "high": 7.06e-06, "low": 6.97e-06, "close": 7.02e-06, "volume": 65894230201.0, "close_time": 1770022799999, "quote_volume": 461627.08261169, "trades": 41708, "taker_buy_base": 35043544269.0, "taker_buy_quote": 245533.09829112 }, { "timestamp": 1770022800000, "datetime": "2026-02-02T09:00:00", "open": 7.02e-06, "high": 7.14e-06, "low": 6.97e-06, "close": 7.1e-06, "volume": 105922822158.0, "close_time": 1770026399999, "quote_volume": 747583.12079137, "trades": 38500, "taker_buy_base": 56406615582.0, "taker_buy_quote": 397846.33288303 }, { "timestamp": 1770026400000, "datetime": "2026-02-02T10:00:00", "open": 7.11e-06, "high": 7.12e-06, "low": 7.06e-06, "close": 7.08e-06, "volume": 47344009982.0, "close_time": 1770029999999, "quote_volume": 335862.89270814, "trades": 17520, "taker_buy_base": 21472483970.0, "taker_buy_quote": 152421.61722324 }, { "timestamp": 1770030000000, "datetime": "2026-02-02T11:00:00", "open": 7.08e-06, "high": 7.13e-06, "low": 7.06e-06, "close": 7.07e-06, "volume": 44375253390.0, "close_time": 1770033599999, "quote_volume": 314886.30734183, "trades": 17401, "taker_buy_base": 19362954131.0, "taker_buy_quote": 137393.40868934 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 7.08e-06, "high": 7.19e-06, "low": 7.08e-06, "close": 7.16e-06, "volume": 38961617362.0, "close_time": 1770037199999, "quote_volume": 277687.600185, "trades": 18369, "taker_buy_base": 21939697197.0, "taker_buy_quote": 156382.19439947 }, { "timestamp": 1770037200000, "datetime": "2026-02-02T13:00:00", "open": 7.15e-06, "high": 7.19e-06, "low": 7.14e-06, "close": 7.18e-06, "volume": 30712826960.0, "close_time": 1770040799999, "quote_volume": 219954.55582753, "trades": 16198, "taker_buy_base": 15207552857.0, "taker_buy_quote": 108938.56143929 }, { "timestamp": 1770040800000, "datetime": "2026-02-02T14:00:00", "open": 7.18e-06, "high": 7.28e-06, "low": 7.12e-06, "close": 7.21e-06, "volume": 135427349150.0, "close_time": 1770044399999, "quote_volume": 976221.72138253, "trades": 63263, "taker_buy_base": 67311355970.0, "taker_buy_quote": 485379.25302428 }, { "timestamp": 1770044400000, "datetime": "2026-02-02T15:00:00", "open": 7.21e-06, "high": 7.37e-06, "low": 7.2e-06, "close": 7.3e-06, "volume": 102017371829.0, "close_time": 1770047999999, "quote_volume": 743482.28076364, "trades": 55594, "taker_buy_base": 53109927056.0, "taker_buy_quote": 387150.86817721 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 7.31e-06, "high": 7.33e-06, "low": 7.23e-06, "close": 7.24e-06, "volume": 53929535140.0, "close_time": 1770051599999, "quote_volume": 393043.12185555, "trades": 27022, "taker_buy_base": 28428117432.0, "taker_buy_quote": 207306.20852663 }, { "timestamp": 1770051600000, "datetime": "2026-02-02T17:00:00", "open": 7.24e-06, "high": 7.29e-06, "low": 7.19e-06, "close": 7.23e-06, "volume": 34152011456.0, "close_time": 1770055199999, "quote_volume": 247333.45590603, "trades": 15020, "taker_buy_base": 13522285629.0, "taker_buy_quote": 97964.06860789 }, { "timestamp": 1770055200000, "datetime": "2026-02-02T18:00:00", "open": 7.22e-06, "high": 7.26e-06, "low": 7.19e-06, "close": 7.24e-06, "volume": 32803022008.0, "close_time": 1770058799999, "quote_volume": 236849.6301984, "trades": 16005, "taker_buy_base": 14946401958.0, "taker_buy_quote": 107957.36264864 }, { "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": 29370741424.0, "close_time": 1770062399999, "quote_volume": 211376.98675728, "trades": 9163, "taker_buy_base": 12207120340.0, "taker_buy_quote": 87898.7244891 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 7.17e-06, "high": 7.2e-06, "low": 7.14e-06, "close": 7.16e-06, "volume": 26935321715.0, "close_time": 1770065999999, "quote_volume": 193125.93928717, "trades": 15564, "taker_buy_base": 14036406761.0, "taker_buy_quote": 100672.85433649 }, { "timestamp": 1770066000000, "datetime": "2026-02-02T21:00:00", "open": 7.16e-06, "high": 7.21e-06, "low": 7.16e-06, "close": 7.21e-06, "volume": 13570084014.0, "close_time": 1770069599999, "quote_volume": 97628.51063528, "trades": 6285, "taker_buy_base": 6998957359.0, "taker_buy_quote": 50362.6895291 }, { "timestamp": 1770069600000, "datetime": "2026-02-02T22:00:00", "open": 7.21e-06, "high": 7.23e-06, "low": 7.21e-06, "close": 7.23e-06, "volume": 15038670269.0, "close_time": 1770073199999, "quote_volume": 108574.55610358, "trades": 5745, "taker_buy_base": 6776742284.0, "taker_buy_quote": 48939.70068087 }, { "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": 22047930911.0, "close_time": 1770076799999, "quote_volume": 158962.81342571, "trades": 3995, "taker_buy_base": 10819817552.0, "taker_buy_quote": 78027.09848321 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 7.21e-06, "high": 7.22e-06, "low": 7.14e-06, "close": 7.21e-06, "volume": 45469437100.0, "close_time": 1770080399999, "quote_volume": 325956.44162827, "trades": 11998, "taker_buy_base": 19857509913.0, "taker_buy_quote": 142309.67840247 }, { "timestamp": 1770080400000, "datetime": "2026-02-03T01:00:00", "open": 7.2e-06, "high": 7.2e-06, "low": 7.14e-06, "close": 7.17e-06, "volume": 21647912883.0, "close_time": 1770083999999, "quote_volume": 155110.97108732, "trades": 12487, "taker_buy_base": 10248666282.0, "taker_buy_quote": 73404.33632635 }, { "timestamp": 1770084000000, "datetime": "2026-02-03T02:00:00", "open": 7.17e-06, "high": 7.18e-06, "low": 7.05e-06, "close": 7.05e-06, "volume": 33876871925.0, "close_time": 1770087599999, "quote_volume": 240636.06246459, "trades": 14305, "taker_buy_base": 16649094309.0, "taker_buy_quote": 118251.00359609 }, { "timestamp": 1770087600000, "datetime": "2026-02-03T03:00:00", "open": 7.06e-06, "high": 7.17e-06, "low": 7.03e-06, "close": 7.16e-06, "volume": 38406886378.0, "close_time": 1770091199999, "quote_volume": 272374.62401661, "trades": 15865, "taker_buy_base": 22292875510.0, "taker_buy_quote": 158147.49592854 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 7.15e-06, "high": 7.26e-06, "low": 7.13e-06, "close": 7.21e-06, "volume": 89245989251.0, "close_time": 1770094799999, "quote_volume": 643165.34980304, "trades": 12679, "taker_buy_base": 41757632952.0, "taker_buy_quote": 301262.96479532 }, { "timestamp": 1770094800000, "datetime": "2026-02-03T05:00:00", "open": 7.21e-06, "high": 7.22e-06, "low": 7.14e-06, "close": 7.17e-06, "volume": 48600974174.0, "close_time": 1770098399999, "quote_volume": 348529.15032469, "trades": 9756, "taker_buy_base": 26696822103.0, "taker_buy_quote": 191442.58586844 }, { "timestamp": 1770098400000, "datetime": "2026-02-03T06:00:00", "open": 7.17e-06, "high": 7.2e-06, "low": 7.11e-06, "close": 7.19e-06, "volume": 34057012865.0, "close_time": 1770101999999, "quote_volume": 244025.72180976, "trades": 10160, "taker_buy_base": 17553989487.0, "taker_buy_quote": 125763.64308646 }, { "timestamp": 1770102000000, "datetime": "2026-02-03T07:00:00", "open": 7.18e-06, "high": 7.22e-06, "low": 7.17e-06, "close": 7.2e-06, "volume": 26099400179.0, "close_time": 1770105599999, "quote_volume": 187592.22292032, "trades": 12909, "taker_buy_base": 14061876129.0, "taker_buy_quote": 101058.37419691 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 7.2e-06, "high": 7.22e-06, "low": 7.14e-06, "close": 7.15e-06, "volume": 47286304995.0, "close_time": 1770109199999, "quote_volume": 340054.7469237, "trades": 12307, "taker_buy_base": 22447085425.0, "taker_buy_quote": 161491.37508064 }, { "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": 74517019797.0, "close_time": 1770112799999, "quote_volume": 529222.43271149, "trades": 21791, "taker_buy_base": 28859451532.0, "taker_buy_quote": 205071.30375879 }, { "timestamp": 1770112800000, "datetime": "2026-02-03T10:00:00", "open": 7.13e-06, "high": 7.16e-06, "low": 7.11e-06, "close": 7.12e-06, "volume": 29060560728.0, "close_time": 1770116399999, "quote_volume": 207441.6814788, "trades": 7208, "taker_buy_base": 13593588447.0, "taker_buy_quote": 97052.93179506 }, { "timestamp": 1770116400000, "datetime": "2026-02-03T11:00:00", "open": 7.13e-06, "high": 7.18e-06, "low": 7.12e-06, "close": 7.17e-06, "volume": 32946299241.0, "close_time": 1770119999999, "quote_volume": 235786.22134239, "trades": 10405, "taker_buy_base": 17438337640.0, "taker_buy_quote": 124836.82711903 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 7.17e-06, "high": 7.28e-06, "low": 7.14e-06, "close": 7.25e-06, "volume": 56482118986.0, "close_time": 1770123599999, "quote_volume": 408099.61760085, "trades": 13782, "taker_buy_base": 32252332853.0, "taker_buy_quote": 233044.22637073 }, { "timestamp": 1770123600000, "datetime": "2026-02-03T13:00:00", "open": 7.25e-06, "high": 7.25e-06, "low": 7.2e-06, "close": 7.24e-06, "volume": 27667170046.0, "close_time": 1770127199999, "quote_volume": 199863.35081983, "trades": 7963, "taker_buy_base": 14665052007.0, "taker_buy_quote": 105936.1406176 }, { "timestamp": 1770127200000, "datetime": "2026-02-03T14:00:00", "open": 7.24e-06, "high": 7.25e-06, "low": 7.08e-06, "close": 7.09e-06, "volume": 111325075905.0, "close_time": 1770130799999, "quote_volume": 798286.17470164, "trades": 44613, "taker_buy_base": 51110618297.0, "taker_buy_quote": 366705.83795918 }, { "timestamp": 1770130800000, "datetime": "2026-02-03T15:00:00", "open": 7.09e-06, "high": 7.34e-06, "low": 7.07e-06, "close": 7.32e-06, "volume": 207100911218.0, "close_time": 1770134399999, "quote_volume": 1494947.71889708, "trades": 71756, "taker_buy_base": 111684296438.0, "taker_buy_quote": 806054.12717598 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 7.32e-06, "high": 7.32e-06, "low": 7.09e-06, "close": 7.12e-06, "volume": 132504494592.0, "close_time": 1770137999999, "quote_volume": 949483.50659481, "trades": 52234, "taker_buy_base": 57060561362.0, "taker_buy_quote": 408906.6047943 }, { "timestamp": 1770138000000, "datetime": "2026-02-03T17:00:00", "open": 7.12e-06, "high": 7.14e-06, "low": 6.91e-06, "close": 6.93e-06, "volume": 181845291517.0, "close_time": 1770141599999, "quote_volume": 1277730.98121204, "trades": 51523, "taker_buy_base": 79986290662.0, "taker_buy_quote": 561960.70220358 }, { "timestamp": 1770141600000, "datetime": "2026-02-03T18:00:00", "open": 6.93e-06, "high": 6.96e-06, "low": 6.81e-06, "close": 6.84e-06, "volume": 228492092192.0, "close_time": 1770145199999, "quote_volume": 1571824.09375871, "trades": 63627, "taker_buy_base": 109797600692.0, "taker_buy_quote": 755419.2575148 }, { "timestamp": 1770145200000, "datetime": "2026-02-03T19:00:00", "open": 6.84e-06, "high": 7.16e-06, "low": 6.82e-06, "close": 7.12e-06, "volume": 230755472320.0, "close_time": 1770148799999, "quote_volume": 1623194.92764644, "trades": 80183, "taker_buy_base": 127739237404.0, "taker_buy_quote": 898733.18192539 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 7.11e-06, "high": 7.42e-06, "low": 7.03e-06, "close": 7.3e-06, "volume": 249344080773.0, "close_time": 1770152399999, "quote_volume": 1803570.31312063, "trades": 74612, "taker_buy_base": 139918157651.0, "taker_buy_quote": 1012380.66704169 }, { "timestamp": 1770152400000, "datetime": "2026-02-03T21:00:00", "open": 7.3e-06, "high": 7.35e-06, "low": 7.18e-06, "close": 7.18e-06, "volume": 75875559780.0, "close_time": 1770155999999, "quote_volume": 552571.86076692, "trades": 31933, "taker_buy_base": 35970799630.0, "taker_buy_quote": 262540.34021882 }, { "timestamp": 1770156000000, "datetime": "2026-02-03T22:00:00", "open": 7.18e-06, "high": 7.18e-06, "low": 7.06e-06, "close": 7.08e-06, "volume": 67488195489.0, "close_time": 1770159599999, "quote_volume": 480510.41667511, "trades": 20222, "taker_buy_base": 34105282311.0, "taker_buy_quote": 242877.84524727 }, { "timestamp": 1770159600000, "datetime": "2026-02-03T23:00:00", "open": 7.09e-06, "high": 7.09e-06, "low": 7.01e-06, "close": 7.05e-06, "volume": 56783905112.0, "close_time": 1770163199999, "quote_volume": 400373.45491499, "trades": 20885, "taker_buy_base": 30471603333.0, "taker_buy_quote": 214918.98291034 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 7.05e-06, "high": 7.12e-06, "low": 7.01e-06, "close": 7.09e-06, "volume": 34620522587.0, "close_time": 1770166799999, "quote_volume": 244364.84638078, "trades": 14335, "taker_buy_base": 15477211827.0, "taker_buy_quote": 109279.32615673 }, { "timestamp": 1770166800000, "datetime": "2026-02-04T01:00:00", "open": 7.1e-06, "high": 7.21e-06, "low": 7.1e-06, "close": 7.14e-06, "volume": 52577673159.0, "close_time": 1770170399999, "quote_volume": 376818.92963043, "trades": 18376, "taker_buy_base": 26411965784.0, "taker_buy_quote": 189217.73086111 }, { "timestamp": 1770170400000, "datetime": "2026-02-04T02:00:00", "open": 7.14e-06, "high": 7.15e-06, "low": 7.08e-06, "close": 7.1e-06, "volume": 32168006702.0, "close_time": 1770173999999, "quote_volume": 228954.27996436, "trades": 13706, "taker_buy_base": 16446717081.0, "taker_buy_quote": 117059.48496006 }, { "timestamp": 1770174000000, "datetime": "2026-02-04T03:00:00", "open": 7.11e-06, "high": 7.22e-06, "low": 7.09e-06, "close": 7.19e-06, "volume": 36267411560.0, "close_time": 1770177599999, "quote_volume": 260137.25105541, "trades": 16246, "taker_buy_base": 20496768377.0, "taker_buy_quote": 146935.09450166 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 7.18e-06, "high": 7.22e-06, "low": 7.17e-06, "close": 7.18e-06, "volume": 30023311796.0, "close_time": 1770181199999, "quote_volume": 216041.23471569, "trades": 8438, "taker_buy_base": 15338865605.0, "taker_buy_quote": 110402.55225633 }, { "timestamp": 1770181200000, "datetime": "2026-02-04T05:00:00", "open": 7.18e-06, "high": 7.24e-06, "low": 7.18e-06, "close": 7.22e-06, "volume": 142660601485.0, "close_time": 1770184799999, "quote_volume": 1029838.35668582, "trades": 19281, "taker_buy_base": 78735625791.0, "taker_buy_quote": 568445.55654096 }, { "timestamp": 1770184800000, "datetime": "2026-02-04T06:00:00", "open": 7.22e-06, "high": 7.24e-06, "low": 7.16e-06, "close": 7.19e-06, "volume": 308999435927.0, "close_time": 1770188399999, "quote_volume": 2224950.029248, "trades": 21559, "taker_buy_base": 199636499786.0, "taker_buy_quote": 1438194.51902821 }, { "timestamp": 1770188400000, "datetime": "2026-02-04T07:00:00", "open": 7.19e-06, "high": 7.21e-06, "low": 7.15e-06, "close": 7.18e-06, "volume": 36714378217.0, "close_time": 1770191999999, "quote_volume": 263464.04284409, "trades": 9871, "taker_buy_base": 18742341369.0, "taker_buy_quote": 134518.6894662 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 7.17e-06, "high": 7.21e-06, "low": 7.15e-06, "close": 7.18e-06, "volume": 35384866604.0, "close_time": 1770195599999, "quote_volume": 253871.19890274, "trades": 10327, "taker_buy_base": 21526358306.0, "taker_buy_quote": 154424.73400691 }, { "timestamp": 1770195600000, "datetime": "2026-02-04T09:00:00", "open": 7.19e-06, "high": 7.2e-06, "low": 7.12e-06, "close": 7.16e-06, "volume": 42877158948.0, "close_time": 1770199199999, "quote_volume": 306924.10839242, "trades": 11686, "taker_buy_base": 25663445051.0, "taker_buy_quote": 183672.2111973 }, { "timestamp": 1770199200000, "datetime": "2026-02-04T10:00:00", "open": 7.16e-06, "high": 7.17e-06, "low": 7.14e-06, "close": 7.15e-06, "volume": 23401061835.0, "close_time": 1770202799999, "quote_volume": 167446.57381396, "trades": 5853, "taker_buy_base": 10716798771.0, "taker_buy_quote": 76699.19202224 }, { "timestamp": 1770202800000, "datetime": "2026-02-04T11:00:00", "open": 7.16e-06, "high": 7.18e-06, "low": 7.05e-06, "close": 7.13e-06, "volume": 94841263288.0, "close_time": 1770206399999, "quote_volume": 674285.12427774, "trades": 22607, "taker_buy_base": 48027974777.0, "taker_buy_quote": 341544.70542746 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 7.13e-06, "high": 7.14e-06, "low": 7.08e-06, "close": 7.11e-06, "volume": 32779767786.0, "close_time": 1770209999999, "quote_volume": 232816.60810036, "trades": 9447, "taker_buy_base": 15800263633.0, "taker_buy_quote": 112247.3577988 }, { "timestamp": 1770210000000, "datetime": "2026-02-04T13:00:00", "open": 7.1e-06, "high": 7.13e-06, "low": 7.01e-06, "close": 7.02e-06, "volume": 83105121160.0, "close_time": 1770213599999, "quote_volume": 588440.93224635, "trades": 21423, "taker_buy_base": 27384402504.0, "taker_buy_quote": 193889.38875566 }, { "timestamp": 1770213600000, "datetime": "2026-02-04T14:00:00", "open": 7.01e-06, "high": 7.07e-06, "low": 6.92e-06, "close": 6.94e-06, "volume": 144839784510.0, "close_time": 1770217199999, "quote_volume": 1014460.07145255, "trades": 61360, "taker_buy_base": 68585920289.0, "taker_buy_quote": 480410.55131052 }, { "timestamp": 1770217200000, "datetime": "2026-02-04T15:00:00", "open": 6.93e-06, "high": 7.02e-06, "low": 6.84e-06, "close": 6.91e-06, "volume": 159650990043.0, "close_time": 1770220799999, "quote_volume": 1105862.07811735, "trades": 85069, "taker_buy_base": 79530493114.0, "taker_buy_quote": 551196.27529458 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 6.91e-06, "high": 6.96e-06, "low": 6.8e-06, "close": 6.88e-06, "volume": 144251724535.0, "close_time": 1770224399999, "quote_volume": 992512.92061393, "trades": 65409, "taker_buy_base": 66616366302.0, "taker_buy_quote": 458278.11009204 }, { "timestamp": 1770224400000, "datetime": "2026-02-04T17:00:00", "open": 6.88e-06, "high": 6.92e-06, "low": 6.78e-06, "close": 6.88e-06, "volume": 145501925524.0, "close_time": 1770227999999, "quote_volume": 995337.23461663, "trades": 60464, "taker_buy_base": 68185016250.0, "taker_buy_quote": 466666.94170362 }, { "timestamp": 1770228000000, "datetime": "2026-02-04T18:00:00", "open": 6.87e-06, "high": 7.04e-06, "low": 6.77e-06, "close": 6.94e-06, "volume": 179109797686.0, "close_time": 1770231599999, "quote_volume": 1235182.68600801, "trades": 68712, "taker_buy_base": 100461456300.0, "taker_buy_quote": 693529.50655159 }, { "timestamp": 1770231600000, "datetime": "2026-02-04T19:00:00", "open": 6.95e-06, "high": 7.1e-06, "low": 6.93e-06, "close": 7.09e-06, "volume": 104578865052.0, "close_time": 1770235199999, "quote_volume": 733238.10060205, "trades": 46156, "taker_buy_base": 62982186587.0, "taker_buy_quote": 442158.63923896 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 7.09e-06, "high": 7.1e-06, "low": 6.99e-06, "close": 7.01e-06, "volume": 48386537930.0, "close_time": 1770238799999, "quote_volume": 341088.54128263, "trades": 22780, "taker_buy_base": 22490000941.0, "taker_buy_quote": 158505.81391775 }, { "timestamp": 1770238800000, "datetime": "2026-02-04T21:00:00", "open": 7.02e-06, "high": 7.04e-06, "low": 6.88e-06, "close": 6.95e-06, "volume": 45628383976.0, "close_time": 1770242399999, "quote_volume": 317633.8283652, "trades": 30040, "taker_buy_base": 22795658714.0, "taker_buy_quote": 158707.50422038 }, { "timestamp": 1770242400000, "datetime": "2026-02-04T22:00:00", "open": 6.94e-06, "high": 7.05e-06, "low": 6.82e-06, "close": 6.9e-06, "volume": 51187870843.0, "close_time": 1770245999999, "quote_volume": 354216.0139841, "trades": 32761, "taker_buy_base": 27308314896.0, "taker_buy_quote": 188961.52868866 }, { "timestamp": 1770246000000, "datetime": "2026-02-04T23:00:00", "open": 6.89e-06, "high": 7.02e-06, "low": 6.87e-06, "close": 6.97e-06, "volume": 45507580785.0, "close_time": 1770249599999, "quote_volume": 316748.9625232, "trades": 23117, "taker_buy_base": 25657827621.0, "taker_buy_quote": 178563.60305719 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 6.97e-06, "high": 6.98e-06, "low": 6.92e-06, "close": 6.95e-06, "volume": 38433789161.0, "close_time": 1770253199999, "quote_volume": 267256.51107678, "trades": 19642, "taker_buy_base": 21216759044.0, "taker_buy_quote": 147561.18073678 }, { "timestamp": 1770253200000, "datetime": "2026-02-05T01:00:00", "open": 6.95e-06, "high": 7.03e-06, "low": 6.89e-06, "close": 6.94e-06, "volume": 74051942331.0, "close_time": 1770256799999, "quote_volume": 516028.3290727, "trades": 40284, "taker_buy_base": 33645916510.0, "taker_buy_quote": 234586.21826023 }, { "timestamp": 1770256800000, "datetime": "2026-02-05T02:00:00", "open": 6.94e-06, "high": 7e-06, "low": 6.85e-06, "close": 6.86e-06, "volume": 86216021609.0, "close_time": 1770260399999, "quote_volume": 597866.88218703, "trades": 41598, "taker_buy_base": 41398385472.0, "taker_buy_quote": 287351.3924707 }, { "timestamp": 1770260400000, "datetime": "2026-02-05T03:00:00", "open": 6.87e-06, "high": 6.91e-06, "low": 6.82e-06, "close": 6.84e-06, "volume": 70767272205.0, "close_time": 1770263999999, "quote_volume": 485431.75401349, "trades": 34507, "taker_buy_base": 32432763367.0, "taker_buy_quote": 222587.16568607 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 6.84e-06, "high": 6.87e-06, "low": 6.79e-06, "close": 6.82e-06, "volume": 80359773494.0, "close_time": 1770267599999, "quote_volume": 548537.16566092, "trades": 37474, "taker_buy_base": 38199261513.0, "taker_buy_quote": 260866.15647064 }, { "timestamp": 1770267600000, "datetime": "2026-02-05T05:00:00", "open": 6.82e-06, "high": 6.88e-06, "low": 6.72e-06, "close": 6.8e-06, "volume": 96195160339.0, "close_time": 1770271199999, "quote_volume": 654313.82555165, "trades": 38567, "taker_buy_base": 51384333588.0, "taker_buy_quote": 349518.5517032 }, { "timestamp": 1770271200000, "datetime": "2026-02-05T06:00:00", "open": 6.81e-06, "high": 6.81e-06, "low": 6.7e-06, "close": 6.73e-06, "volume": 57790532985.0, "close_time": 1770274799999, "quote_volume": 390296.84467555, "trades": 32622, "taker_buy_base": 24924193563.0, "taker_buy_quote": 168384.69369831 }, { "timestamp": 1770274800000, "datetime": "2026-02-05T07:00:00", "open": 6.73e-06, "high": 6.84e-06, "low": 6.72e-06, "close": 6.75e-06, "volume": 49840558383.0, "close_time": 1770278399999, "quote_volume": 337993.11649763, "trades": 22895, "taker_buy_base": 24963582867.0, "taker_buy_quote": 169352.90570809 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 6.75e-06, "high": 6.87e-06, "low": 6.75e-06, "close": 6.8e-06, "volume": 40637298236.0, "close_time": 1770281999999, "quote_volume": 276651.96017217, "trades": 24261, "taker_buy_base": 20825275075.0, "taker_buy_quote": 141804.53100709 }, { "timestamp": 1770282000000, "datetime": "2026-02-05T09:00:00", "open": 6.8e-06, "high": 6.88e-06, "low": 6.79e-06, "close": 6.8e-06, "volume": 63593615063.0, "close_time": 1770285599999, "quote_volume": 434516.70774286, "trades": 26912, "taker_buy_base": 34912378492.0, "taker_buy_quote": 238521.78539615 }, { "timestamp": 1770285600000, "datetime": "2026-02-05T10:00:00", "open": 6.8e-06, "high": 6.81e-06, "low": 6.61e-06, "close": 6.63e-06, "volume": 83048351201.0, "close_time": 1770289199999, "quote_volume": 555429.14519709, "trades": 22368, "taker_buy_base": 38932285106.0, "taker_buy_quote": 260615.86141695 }, { "timestamp": 1770289200000, "datetime": "2026-02-05T11:00:00", "open": 6.63e-06, "high": 6.67e-06, "low": 6.49e-06, "close": 6.58e-06, "volume": 137345963370.0, "close_time": 1770292799999, "quote_volume": 902096.92493661, "trades": 46175, "taker_buy_base": 65720979753.0, "taker_buy_quote": 431819.36343004 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 6.59e-06, "high": 6.62e-06, "low": 6.51e-06, "close": 6.58e-06, "volume": 133367660354.0, "close_time": 1770296399999, "quote_volume": 875711.15400214, "trades": 57642, "taker_buy_base": 64733045815.0, "taker_buy_quote": 424980.32580165 }, { "timestamp": 1770296400000, "datetime": "2026-02-05T13:00:00", "open": 6.58e-06, "high": 6.62e-06, "low": 6.51e-06, "close": 6.52e-06, "volume": 118147841106.0, "close_time": 1770299999999, "quote_volume": 773932.40861983, "trades": 36702, "taker_buy_base": 55405914351.0, "taker_buy_quote": 363106.60229246 }, { "timestamp": 1770300000000, "datetime": "2026-02-05T14:00:00", "open": 6.52e-06, "high": 6.67e-06, "low": 6.52e-06, "close": 6.54e-06, "volume": 156845112285.0, "close_time": 1770303599999, "quote_volume": 1034318.56780537, "trades": 62282, "taker_buy_base": 83648359760.0, "taker_buy_quote": 551630.38658101 }, { "timestamp": 1770303600000, "datetime": "2026-02-05T15:00:00", "open": 6.54e-06, "high": 6.56e-06, "low": 6.09e-06, "close": 6.24e-06, "volume": 751991876347.0, "close_time": 1770307199999, "quote_volume": 4712588.78430834, "trades": 169081, "taker_buy_base": 374225279209.0, "taker_buy_quote": 2345165.02951413 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 6.24e-06, "high": 6.4e-06, "low": 6.19e-06, "close": 6.31e-06, "volume": 330057737811.0, "close_time": 1770310799999, "quote_volume": 2076896.2924888, "trades": 110212, "taker_buy_base": 179810224615.0, "taker_buy_quote": 1131739.48936009 }, { "timestamp": 1770310800000, "datetime": "2026-02-05T17:00:00", "open": 6.3e-06, "high": 6.4e-06, "low": 6.11e-06, "close": 6.17e-06, "volume": 341680468171.0, "close_time": 1770314399999, "quote_volume": 2132453.03086309, "trades": 106327, "taker_buy_base": 174170006762.0, "taker_buy_quote": 1087074.60789733 }, { "timestamp": 1770314400000, "datetime": "2026-02-05T18:00:00", "open": 6.18e-06, "high": 6.23e-06, "low": 6.04e-06, "close": 6.17e-06, "volume": 308187837394.0, "close_time": 1770317999999, "quote_volume": 1887946.774027, "trades": 99157, "taker_buy_base": 162063641238.0, "taker_buy_quote": 992973.65530802 }, { "timestamp": 1770318000000, "datetime": "2026-02-05T19:00:00", "open": 6.18e-06, "high": 6.19e-06, "low": 6.03e-06, "close": 6.06e-06, "volume": 193920854014.0, "close_time": 1770321599999, "quote_volume": 1186034.71993816, "trades": 63213, "taker_buy_base": 101542915132.0, "taker_buy_quote": 621237.40834289 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 6.06e-06, "high": 6.1e-06, "low": 5.76e-06, "close": 5.9e-06, "volume": 584912678901.0, "close_time": 1770325199999, "quote_volume": 3456541.70586218, "trades": 149423, "taker_buy_base": 293108383877.0, "taker_buy_quote": 1731731.26269666 }, { "timestamp": 1770325200000, "datetime": "2026-02-05T21:00:00", "open": 5.89e-06, "high": 6.06e-06, "low": 5.84e-06, "close": 5.9e-06, "volume": 381990317878.0, "close_time": 1770328799999, "quote_volume": 2269096.54492336, "trades": 112424, "taker_buy_base": 204154085987.0, "taker_buy_quote": 1212693.129731 }, { "timestamp": 1770328800000, "datetime": "2026-02-05T22:00:00", "open": 5.9e-06, "high": 6.05e-06, "low": 5.82e-06, "close": 5.95e-06, "volume": 229035496067.0, "close_time": 1770332399999, "quote_volume": 1357059.95327553, "trades": 72829, "taker_buy_base": 127740485597.0, "taker_buy_quote": 756914.16305256 }, { "timestamp": 1770332400000, "datetime": "2026-02-05T23:00:00", "open": 5.95e-06, "high": 6.08e-06, "low": 5.83e-06, "close": 5.86e-06, "volume": 186153630151.0, "close_time": 1770335999999, "quote_volume": 1107519.92762458, "trades": 43615, "taker_buy_base": 90284633630.0, "taker_buy_quote": 538016.69089092 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 5.86e-06, "high": 5.91e-06, "low": 5.14e-06, "close": 5.71e-06, "volume": 1447755205767.0, "close_time": 1770339599999, "quote_volume": 7928386.74888379, "trades": 269315, "taker_buy_base": 743037766012.0, "taker_buy_quote": 4068385.28010654 }, { "timestamp": 1770339600000, "datetime": "2026-02-06T01:00:00", "open": 5.7e-06, "high": 5.95e-06, "low": 5.68e-06, "close": 5.93e-06, "volume": 242379100665.0, "close_time": 1770343199999, "quote_volume": 1411242.04842833, "trades": 121349, "taker_buy_base": 136474490471.0, "taker_buy_quote": 795009.75521267 }, { "timestamp": 1770343200000, "datetime": "2026-02-06T02:00:00", "open": 5.94e-06, "high": 5.99e-06, "low": 5.74e-06, "close": 5.78e-06, "volume": 186184654137.0, "close_time": 1770346799999, "quote_volume": 1086438.59729063, "trades": 71003, "taker_buy_base": 103488279344.0, "taker_buy_quote": 603826.47643152 }, { "timestamp": 1770346800000, "datetime": "2026-02-06T03:00:00", "open": 5.78e-06, "high": 5.83e-06, "low": 5.72e-06, "close": 5.83e-06, "volume": 99273251931.0, "close_time": 1770350399999, "quote_volume": 573974.7398613, "trades": 48565, "taker_buy_base": 59843091307.0, "taker_buy_quote": 346143.05102608 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 5.82e-06, "high": 5.89e-06, "low": 5.78e-06, "close": 5.87e-06, "volume": 88301360692.0, "close_time": 1770353999999, "quote_volume": 515326.3532701, "trades": 34247, "taker_buy_base": 47506580428.0, "taker_buy_quote": 277287.30167946 }, { "timestamp": 1770354000000, "datetime": "2026-02-06T05:00:00", "open": 5.87e-06, "high": 6.16e-06, "low": 5.86e-06, "close": 6.15e-06, "volume": 159526725881.0, "close_time": 1770357599999, "quote_volume": 960990.71389684, "trades": 46959, "taker_buy_base": 95511845611.0, "taker_buy_quote": 575046.44915244 }, { "timestamp": 1770357600000, "datetime": "2026-02-06T06:00:00", "open": 6.15e-06, "high": 6.17e-06, "low": 5.97e-06, "close": 5.99e-06, "volume": 103448131740.0, "close_time": 1770361199999, "quote_volume": 626796.18274453, "trades": 36450, "taker_buy_base": 50899520453.0, "taker_buy_quote": 308891.47338969 }, { "timestamp": 1770361200000, "datetime": "2026-02-06T07:00:00", "open": 5.99e-06, "high": 6.01e-06, "low": 5.91e-06, "close": 5.95e-06, "volume": 83415796540.0, "close_time": 1770364799999, "quote_volume": 497429.612318, "trades": 27493, "taker_buy_base": 47815869813.0, "taker_buy_quote": 285144.07345196 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 5.95e-06, "high": 5.98e-06, "low": 5.86e-06, "close": 5.9e-06, "volume": 105898925132.0, "close_time": 1770368399999, "quote_volume": 626877.7011225, "trades": 33067, "taker_buy_base": 52052606845.0, "taker_buy_quote": 308254.27484172 }, { "timestamp": 1770368400000, "datetime": "2026-02-06T09:00:00", "open": 5.9e-06, "high": 6.06e-06, "low": 5.88e-06, "close": 6.05e-06, "volume": 106824350606.0, "close_time": 1770371999999, "quote_volume": 636954.59999147, "trades": 34398, "taker_buy_base": 63802258058.0, "taker_buy_quote": 380474.14910138 }, { "timestamp": 1770372000000, "datetime": "2026-02-06T10:00:00", "open": 6.05e-06, "high": 6.13e-06, "low": 6.03e-06, "close": 6.11e-06, "volume": 101829039754.0, "close_time": 1770375599999, "quote_volume": 619179.28184372, "trades": 29025, "taker_buy_base": 57058999227.0, "taker_buy_quote": 347171.42130792 }, { "timestamp": 1770375600000, "datetime": "2026-02-06T11:00:00", "open": 6.11e-06, "high": 6.16e-06, "low": 6.08e-06, "close": 6.12e-06, "volume": 80667984871.0, "close_time": 1770379199999, "quote_volume": 493316.84805615, "trades": 20216, "taker_buy_base": 46825366548.0, "taker_buy_quote": 286426.2233683 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 6.12e-06, "high": 6.12e-06, "low": 6.05e-06, "close": 6.09e-06, "volume": 69949273860.0, "close_time": 1770382799999, "quote_volume": 425330.7000965, "trades": 16421, "taker_buy_base": 34344175056.0, "taker_buy_quote": 208830.51015277 }, { "timestamp": 1770382800000, "datetime": "2026-02-06T13:00:00", "open": 6.09e-06, "high": 6.21e-06, "low": 6.08e-06, "close": 6.18e-06, "volume": 171441554310.0, "close_time": 1770386399999, "quote_volume": 1055397.94441644, "trades": 34954, "taker_buy_base": 106273475076.0, "taker_buy_quote": 654163.35732739 }, { "timestamp": 1770386400000, "datetime": "2026-02-06T14:00:00", "open": 6.18e-06, "high": 6.37e-06, "low": 6.1e-06, "close": 6.33e-06, "volume": 218320018720.0, "close_time": 1770389999999, "quote_volume": 1362101.82219459, "trades": 63896, "taker_buy_base": 129077733389.0, "taker_buy_quote": 806045.30928912 }, { "timestamp": 1770390000000, "datetime": "2026-02-06T15:00:00", "open": 6.32e-06, "high": 6.35e-06, "low": 6.27e-06, "close": 6.32e-06, "volume": 120624591985.0, "close_time": 1770393599999, "quote_volume": 761706.00989862, "trades": 50318, "taker_buy_base": 70913251277.0, "taker_buy_quote": 447864.70965106 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 6.32e-06, "high": 6.58e-06, "low": 6.29e-06, "close": 6.53e-06, "volume": 151602501550.0, "close_time": 1770397199999, "quote_volume": 979577.27016677, "trades": 44160, "taker_buy_base": 82984567563.0, "taker_buy_quote": 535916.2963172 }, { "timestamp": 1770397200000, "datetime": "2026-02-06T17:00:00", "open": 6.53e-06, "high": 6.73e-06, "low": 6.49e-06, "close": 6.59e-06, "volume": 173020684228.0, "close_time": 1770400799999, "quote_volume": 1144141.07712987, "trades": 51214, "taker_buy_base": 95580062435.0, "taker_buy_quote": 632317.57596239 }, { "timestamp": 1770400800000, "datetime": "2026-02-06T18:00:00", "open": 6.59e-06, "high": 6.6e-06, "low": 6.42e-06, "close": 6.47e-06, "volume": 135847304408.0, "close_time": 1770404399999, "quote_volume": 882182.93399078, "trades": 47219, "taker_buy_base": 57997968465.0, "taker_buy_quote": 376075.89277666 }, { "timestamp": 1770404400000, "datetime": "2026-02-06T19:00:00", "open": 6.47e-06, "high": 6.5e-06, "low": 6.41e-06, "close": 6.49e-06, "volume": 56178663199.0, "close_time": 1770407999999, "quote_volume": 362944.22825537, "trades": 24829, "taker_buy_base": 29417565828.0, "taker_buy_quote": 190113.6919557 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 6.48e-06, "high": 6.54e-06, "low": 6.41e-06, "close": 6.45e-06, "volume": 53551554964.0, "close_time": 1770411599999, "quote_volume": 346452.13715753, "trades": 23587, "taker_buy_base": 30844927448.0, "taker_buy_quote": 199664.94495326 }, { "timestamp": 1770411600000, "datetime": "2026-02-06T21:00:00", "open": 6.45e-06, "high": 6.49e-06, "low": 6.42e-06, "close": 6.47e-06, "volume": 25755669598.0, "close_time": 1770415199999, "quote_volume": 166219.17393747, "trades": 13333, "taker_buy_base": 10042017570.0, "taker_buy_quote": 64819.46891783 }, { "timestamp": 1770415200000, "datetime": "2026-02-06T22:00:00", "open": 6.48e-06, "high": 6.59e-06, "low": 6.48e-06, "close": 6.56e-06, "volume": 35831927051.0, "close_time": 1770418799999, "quote_volume": 234084.25256594, "trades": 14535, "taker_buy_base": 17836284800.0, "taker_buy_quote": 116462.1812541 }, { "timestamp": 1770418800000, "datetime": "2026-02-06T23:00:00", "open": 6.56e-06, "high": 6.6e-06, "low": 6.48e-06, "close": 6.51e-06, "volume": 31362003992.0, "close_time": 1770422399999, "quote_volume": 204842.69033132, "trades": 13934, "taker_buy_base": 15672388599.0, "taker_buy_quote": 102380.11951661 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 6.52e-06, "high": 6.52e-06, "low": 6.41e-06, "close": 6.43e-06, "volume": 50687886975.0, "close_time": 1770425999999, "quote_volume": 327286.16426539, "trades": 29569, "taker_buy_base": 20394257316.0, "taker_buy_quote": 131740.35873375 }, { "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": 56966945350.0, "close_time": 1770429599999, "quote_volume": 364457.40765852, "trades": 20617, "taker_buy_base": 27223504432.0, "taker_buy_quote": 174231.5424046 }, { "timestamp": 1770429600000, "datetime": "2026-02-07T02:00:00", "open": 6.42e-06, "high": 6.45e-06, "low": 6.39e-06, "close": 6.41e-06, "volume": 26898171717.0, "close_time": 1770433199999, "quote_volume": 172607.60067599, "trades": 12668, "taker_buy_base": 14822754062.0, "taker_buy_quote": 95127.08022363 }, { "timestamp": 1770433200000, "datetime": "2026-02-07T03:00:00", "open": 6.41e-06, "high": 6.48e-06, "low": 6.4e-06, "close": 6.46e-06, "volume": 33326105678.0, "close_time": 1770436799999, "quote_volume": 215064.58129119, "trades": 14471, "taker_buy_base": 19028009511.0, "taker_buy_quote": 122777.82564354 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 6.46e-06, "high": 6.52e-06, "low": 6.43e-06, "close": 6.45e-06, "volume": 42563538495.0, "close_time": 1770440399999, "quote_volume": 275216.55242138, "trades": 18820, "taker_buy_base": 18478925510.0, "taker_buy_quote": 119493.238362 }, { "timestamp": 1770440400000, "datetime": "2026-02-07T05:00:00", "open": 6.45e-06, "high": 6.54e-06, "low": 6.45e-06, "close": 6.46e-06, "volume": 75187457409.0, "close_time": 1770443999999, "quote_volume": 488431.60771697, "trades": 16843, "taker_buy_base": 17241222205.0, "taker_buy_quote": 111917.37833038 }, { "timestamp": 1770444000000, "datetime": "2026-02-07T06:00:00", "open": 6.46e-06, "high": 6.5e-06, "low": 6.34e-06, "close": 6.34e-06, "volume": 62522113224.0, "close_time": 1770447599999, "quote_volume": 402830.74089612, "trades": 18128, "taker_buy_base": 20014583508.0, "taker_buy_quote": 129133.15029042 }, { "timestamp": 1770447600000, "datetime": "2026-02-07T07:00:00", "open": 6.34e-06, "high": 6.38e-06, "low": 6.2e-06, "close": 6.27e-06, "volume": 151201867446.0, "close_time": 1770451199999, "quote_volume": 950962.64686999, "trades": 67309, "taker_buy_base": 73358821224.0, "taker_buy_quote": 461589.40719005 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 6.27e-06, "high": 6.31e-06, "low": 6.24e-06, "close": 6.3e-06, "volume": 42102266511.0, "close_time": 1770454799999, "quote_volume": 264125.93526769, "trades": 19504, "taker_buy_base": 20484973396.0, "taker_buy_quote": 128529.31728414 }, { "timestamp": 1770454800000, "datetime": "2026-02-07T09:00:00", "open": 6.3e-06, "high": 6.32e-06, "low": 6.25e-06, "close": 6.26e-06, "volume": 28612766181.0, "close_time": 1770458399999, "quote_volume": 179764.3359622, "trades": 12093, "taker_buy_base": 13432697548.0, "taker_buy_quote": 84419.7604094 }, { "timestamp": 1770458400000, "datetime": "2026-02-07T10:00:00", "open": 6.27e-06, "high": 6.29e-06, "low": 6.21e-06, "close": 6.26e-06, "volume": 29399082817.0, "close_time": 1770461999999, "quote_volume": 183623.6937182, "trades": 12316, "taker_buy_base": 14536666702.0, "taker_buy_quote": 90798.72318074 }, { "timestamp": 1770462000000, "datetime": "2026-02-07T11:00:00", "open": 6.25e-06, "high": 6.26e-06, "low": 6.23e-06, "close": 6.26e-06, "volume": 18052787288.0, "close_time": 1770465599999, "quote_volume": 112666.87349883, "trades": 9370, "taker_buy_base": 9838101957.0, "taker_buy_quote": 61425.75520038 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 6.25e-06, "high": 6.48e-06, "low": 6.24e-06, "close": 6.41e-06, "volume": 96669067030.0, "close_time": 1770469199999, "quote_volume": 616835.30639872, "trades": 43389, "taker_buy_base": 54345508691.0, "taker_buy_quote": 346611.55952969 }, { "timestamp": 1770469200000, "datetime": "2026-02-07T13:00:00", "open": 6.41e-06, "high": 6.43e-06, "low": 6.31e-06, "close": 6.35e-06, "volume": 30431783041.0, "close_time": 1770472799999, "quote_volume": 193562.3799948, "trades": 14251, "taker_buy_base": 17183917270.0, "taker_buy_quote": 109276.93575172 }, { "timestamp": 1770472800000, "datetime": "2026-02-07T14:00:00", "open": 6.34e-06, "high": 6.35e-06, "low": 6.25e-06, "close": 6.26e-06, "volume": 40027123745.0, "close_time": 1770476399999, "quote_volume": 252332.77482397, "trades": 16667, "taker_buy_base": 18358520232.0, "taker_buy_quote": 115845.56633558 }, { "timestamp": 1770476400000, "datetime": "2026-02-07T15:00:00", "open": 6.26e-06, "high": 6.4e-06, "low": 6.25e-06, "close": 6.36e-06, "volume": 55720334348.0, "close_time": 1770479999999, "quote_volume": 353181.10717527, "trades": 22625, "taker_buy_base": 31404609060.0, "taker_buy_quote": 198900.69055335 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 6.37e-06, "high": 6.6e-06, "low": 6.34e-06, "close": 6.42e-06, "volume": 807266077046.0, "close_time": 1770483599999, "quote_volume": 5214036.49705594, "trades": 119173, "taker_buy_base": 400516821624.0, "taker_buy_quote": 2588058.90125022 }, { "timestamp": 1770483600000, "datetime": "2026-02-07T17:00:00", "open": 6.42e-06, "high": 6.45e-06, "low": 6.37e-06, "close": 6.41e-06, "volume": 48306283170.0, "close_time": 1770487199999, "quote_volume": 309458.36468883, "trades": 14647, "taker_buy_base": 23715812401.0, "taker_buy_quote": 151990.50166377 }, { "timestamp": 1770487200000, "datetime": "2026-02-07T18:00:00", "open": 6.42e-06, "high": 6.52e-06, "low": 6.4e-06, "close": 6.48e-06, "volume": 42184089023.0, "close_time": 1770490799999, "quote_volume": 272644.02026504, "trades": 12399, "taker_buy_base": 20062066099.0, "taker_buy_quote": 129647.14963014 }, { "timestamp": 1770490800000, "datetime": "2026-02-07T19:00:00", "open": 6.48e-06, "high": 6.48e-06, "low": 6.41e-06, "close": 6.42e-06, "volume": 25491396369.0, "close_time": 1770494399999, "quote_volume": 164085.8617472, "trades": 8857, "taker_buy_base": 12588947873.0, "taker_buy_quote": 81044.06259275 }, { "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": 25356102956.0, "close_time": 1770497999999, "quote_volume": 163849.18374555, "trades": 8707, "taker_buy_base": 15174512850.0, "taker_buy_quote": 98119.78963327 }, { "timestamp": 1770498000000, "datetime": "2026-02-07T21:00:00", "open": 6.49e-06, "high": 6.51e-06, "low": 6.44e-06, "close": 6.44e-06, "volume": 28544009928.0, "close_time": 1770501599999, "quote_volume": 184638.99353072, "trades": 8282, "taker_buy_base": 10572863009.0, "taker_buy_quote": 68426.62270871 }, { "timestamp": 1770501600000, "datetime": "2026-02-07T22:00:00", "open": 6.44e-06, "high": 6.48e-06, "low": 6.42e-06, "close": 6.43e-06, "volume": 20225408925.0, "close_time": 1770505199999, "quote_volume": 130449.58126152, "trades": 6079, "taker_buy_base": 10367438625.0, "taker_buy_quote": 66860.65879758 }, { "timestamp": 1770505200000, "datetime": "2026-02-07T23:00:00", "open": 6.44e-06, "high": 6.5e-06, "low": 6.39e-06, "close": 6.46e-06, "volume": 53217687099.0, "close_time": 1770508799999, "quote_volume": 343169.7855135, "trades": 9503, "taker_buy_base": 25275358092.0, "taker_buy_quote": 162989.99421487 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 6.46e-06, "high": 6.47e-06, "low": 6.42e-06, "close": 6.43e-06, "volume": 23587652624.0, "close_time": 1770512399999, "quote_volume": 151915.03645667, "trades": 7127, "taker_buy_base": 7979486226.0, "taker_buy_quote": 51383.85043061 }, { "timestamp": 1770512400000, "datetime": "2026-02-08T01:00:00", "open": 6.44e-06, "high": 6.48e-06, "low": 6.43e-06, "close": 6.46e-06, "volume": 35544569049.0, "close_time": 1770515999999, "quote_volume": 229331.87594929, "trades": 7433, "taker_buy_base": 16203419215.0, "taker_buy_quote": 104529.35987369 }, { "timestamp": 1770516000000, "datetime": "2026-02-08T02:00:00", "open": 6.45e-06, "high": 6.46e-06, "low": 6.38e-06, "close": 6.41e-06, "volume": 26414161413.0, "close_time": 1770519599999, "quote_volume": 169385.67431461, "trades": 7465, "taker_buy_base": 12356293020.0, "taker_buy_quote": 79224.64327156 }, { "timestamp": 1770519600000, "datetime": "2026-02-08T03:00:00", "open": 6.41e-06, "high": 6.42e-06, "low": 6.32e-06, "close": 6.34e-06, "volume": 41084133207.0, "close_time": 1770523199999, "quote_volume": 261395.95551723, "trades": 7189, "taker_buy_base": 19299095000.0, "taker_buy_quote": 122756.93460501 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 6.34e-06, "high": 6.37e-06, "low": 6.31e-06, "close": 6.35e-06, "volume": 23907892464.0, "close_time": 1770526799999, "quote_volume": 151653.01546237, "trades": 5378, "taker_buy_base": 10482243867.0, "taker_buy_quote": 66516.56778347 }, { "timestamp": 1770526800000, "datetime": "2026-02-08T05:00:00", "open": 6.35e-06, "high": 6.37e-06, "low": 6.32e-06, "close": 6.33e-06, "volume": 10854584763.0, "close_time": 1770530399999, "quote_volume": 68834.69079393, "trades": 4911, "taker_buy_base": 4934567620.0, "taker_buy_quote": 31293.12855024 }, { "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": 15908967275.0, "close_time": 1770533999999, "quote_volume": 100698.43780577, "trades": 5535, "taker_buy_base": 7200129318.0, "taker_buy_quote": 45607.26160951 }, { "timestamp": 1770534000000, "datetime": "2026-02-08T07:00:00", "open": 6.32e-06, "high": 6.34e-06, "low": 6.29e-06, "close": 6.34e-06, "volume": 18976074008.0, "close_time": 1770537599999, "quote_volume": 119824.19688631, "trades": 6491, "taker_buy_base": 8613708453.0, "taker_buy_quote": 54402.07411665 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 6.34e-06, "high": 6.43e-06, "low": 6.31e-06, "close": 6.41e-06, "volume": 40553633879.0, "close_time": 1770541199999, "quote_volume": 258732.12140764, "trades": 21214, "taker_buy_base": 22911287875.0, "taker_buy_quote": 146169.24618355 }, { "timestamp": 1770541200000, "datetime": "2026-02-08T09:00:00", "open": 6.41e-06, "high": 6.44e-06, "low": 6.35e-06, "close": 6.35e-06, "volume": 30740133671.0, "close_time": 1770544799999, "quote_volume": 196419.92817774, "trades": 14034, "taker_buy_base": 15853168661.0, "taker_buy_quote": 101304.82281315 }, { "timestamp": 1770544800000, "datetime": "2026-02-08T10:00:00", "open": 6.36e-06, "high": 6.38e-06, "low": 6.3e-06, "close": 6.32e-06, "volume": 23848720428.0, "close_time": 1770548399999, "quote_volume": 150900.26825701, "trades": 10198, "taker_buy_base": 10103077860.0, "taker_buy_quote": 63963.10834465 }, { "timestamp": 1770548400000, "datetime": "2026-02-08T11:00:00", "open": 6.32e-06, "high": 6.43e-06, "low": 6.32e-06, "close": 6.43e-06, "volume": 45053326877.0, "close_time": 1770551999999, "quote_volume": 288139.45903299, "trades": 16823, "taker_buy_base": 26997398001.0, "taker_buy_quote": 172780.64659911 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 6.43e-06, "high": 6.43e-06, "low": 6.38e-06, "close": 6.42e-06, "volume": 38069814123.0, "close_time": 1770555599999, "quote_volume": 243917.80605948, "trades": 10831, "taker_buy_base": 19781112481.0, "taker_buy_quote": 126792.0832711 }, { "timestamp": 1770555600000, "datetime": "2026-02-08T13:00:00", "open": 6.41e-06, "high": 6.43e-06, "low": 6.38e-06, "close": 6.41e-06, "volume": 38346234041.0, "close_time": 1770559199999, "quote_volume": 245311.9790876, "trades": 13666, "taker_buy_base": 15262942792.0, "taker_buy_quote": 97674.76719258 }, { "timestamp": 1770559200000, "datetime": "2026-02-08T14:00:00", "open": 6.41e-06, "high": 6.42e-06, "low": 6.37e-06, "close": 6.4e-06, "volume": 36791146273.0, "close_time": 1770562799999, "quote_volume": 235316.14145327, "trades": 8772, "taker_buy_base": 18377846432.0, "taker_buy_quote": 117561.24582824 }, { "timestamp": 1770562800000, "datetime": "2026-02-08T15:00:00", "open": 6.39e-06, "high": 6.41e-06, "low": 6.29e-06, "close": 6.32e-06, "volume": 42582782516.0, "close_time": 1770566399999, "quote_volume": 270277.33408584, "trades": 15415, "taker_buy_base": 18376540726.0, "taker_buy_quote": 116583.77248847 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 6.31e-06, "high": 6.34e-06, "low": 6.18e-06, "close": 6.2e-06, "volume": 45077909984.0, "close_time": 1770569999999, "quote_volume": 281836.05210708, "trades": 19654, "taker_buy_base": 18191810573.0, "taker_buy_quote": 113816.59283123 }, { "timestamp": 1770570000000, "datetime": "2026-02-08T17:00:00", "open": 6.2e-06, "high": 6.27e-06, "low": 6.2e-06, "close": 6.27e-06, "volume": 47754487459.0, "close_time": 1770573599999, "quote_volume": 298205.30686511, "trades": 11723, "taker_buy_base": 30388657758.0, "taker_buy_quote": 189815.79527243 }, { "timestamp": 1770573600000, "datetime": "2026-02-08T18:00:00", "open": 6.27e-06, "high": 6.35e-06, "low": 6.26e-06, "close": 6.31e-06, "volume": 26201541100.0, "close_time": 1770577199999, "quote_volume": 164968.97015763, "trades": 11283, "taker_buy_base": 11667097178.0, "taker_buy_quote": 73496.38094869 }, { "timestamp": 1770577200000, "datetime": "2026-02-08T19:00:00", "open": 6.3e-06, "high": 6.36e-06, "low": 6.3e-06, "close": 6.35e-06, "volume": 20588520361.0, "close_time": 1770580799999, "quote_volume": 130241.156584, "trades": 9601, "taker_buy_base": 11515242253.0, "taker_buy_quote": 72854.79447144 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 6.36e-06, "high": 6.36e-06, "low": 6.25e-06, "close": 6.26e-06, "volume": 25205047075.0, "close_time": 1770584399999, "quote_volume": 158510.3925804, "trades": 9399, "taker_buy_base": 7625266434.0, "taker_buy_quote": 47933.77603107 }, { "timestamp": 1770584400000, "datetime": "2026-02-08T21:00:00", "open": 6.26e-06, "high": 6.29e-06, "low": 6.21e-06, "close": 6.24e-06, "volume": 19360705124.0, "close_time": 1770587999999, "quote_volume": 120923.27011559, "trades": 9231, "taker_buy_base": 10070556948.0, "taker_buy_quote": 62925.57097399 }, { "timestamp": 1770588000000, "datetime": "2026-02-08T22:00:00", "open": 6.24e-06, "high": 6.28e-06, "low": 6.22e-06, "close": 6.27e-06, "volume": 18652460241.0, "close_time": 1770591599999, "quote_volume": 116491.80182166, "trades": 5529, "taker_buy_base": 12639158602.0, "taker_buy_quote": 78958.84225734 }, { "timestamp": 1770591600000, "datetime": "2026-02-08T23:00:00", "open": 6.27e-06, "high": 6.4e-06, "low": 6.19e-06, "close": 6.25e-06, "volume": 74798922934.0, "close_time": 1770595199999, "quote_volume": 468904.16111477, "trades": 38076, "taker_buy_base": 37485353915.0, "taker_buy_quote": 235095.61764743 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 6.25e-06, "high": 6.27e-06, "low": 6.21e-06, "close": 6.26e-06, "volume": 35864832846.0, "close_time": 1770598799999, "quote_volume": 223982.63753771, "trades": 20266, "taker_buy_base": 19325075447.0, "taker_buy_quote": 120703.65634602 }, { "timestamp": 1770598800000, "datetime": "2026-02-09T01:00:00", "open": 6.26e-06, "high": 6.31e-06, "low": 6.2e-06, "close": 6.25e-06, "volume": 62939458728.0, "close_time": 1770602399999, "quote_volume": 393428.83585192, "trades": 20349, "taker_buy_base": 29739731452.0, "taker_buy_quote": 185947.10381805 }, { "timestamp": 1770602400000, "datetime": "2026-02-09T02:00:00", "open": 6.24e-06, "high": 6.3e-06, "low": 6.21e-06, "close": 6.26e-06, "volume": 45304690178.0, "close_time": 1770605999999, "quote_volume": 282665.71829851, "trades": 14345, "taker_buy_base": 18973830828.0, "taker_buy_quote": 118667.50369945 }, { "timestamp": 1770606000000, "datetime": "2026-02-09T03:00:00", "open": 6.25e-06, "high": 6.32e-06, "low": 6.25e-06, "close": 6.3e-06, "volume": 44032027240.0, "close_time": 1770609599999, "quote_volume": 276608.6882479, "trades": 13235, "taker_buy_base": 26990484523.0, "taker_buy_quote": 169520.63041429 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 6.3e-06, "high": 6.31e-06, "low": 6.26e-06, "close": 6.27e-06, "volume": 15414616751.0, "close_time": 1770613199999, "quote_volume": 96816.96072487, "trades": 9012, "taker_buy_base": 9630373269.0, "taker_buy_quote": 60490.05201278 }, { "timestamp": 1770613200000, "datetime": "2026-02-09T05:00:00", "open": 6.27e-06, "high": 6.32e-06, "low": 6.25e-06, "close": 6.31e-06, "volume": 18245429090.0, "close_time": 1770616799999, "quote_volume": 114650.49039706, "trades": 5732, "taker_buy_base": 12177018348.0, "taker_buy_quote": 76532.48968549 }, { "timestamp": 1770616800000, "datetime": "2026-02-09T06:00:00", "open": 6.3e-06, "high": 6.3e-06, "low": 6.22e-06, "close": 6.24e-06, "volume": 21493059214.0, "close_time": 1770620399999, "quote_volume": 134442.90937982, "trades": 10298, "taker_buy_base": 9157534114.0, "taker_buy_quote": 57231.20722967 }, { "timestamp": 1770620400000, "datetime": "2026-02-09T07:00:00", "open": 6.24e-06, "high": 6.27e-06, "low": 6.21e-06, "close": 6.21e-06, "volume": 21299956711.0, "close_time": 1770623999999, "quote_volume": 132658.92032505, "trades": 7765, "taker_buy_base": 8141158179.0, "taker_buy_quote": 50753.8341226 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 6.21e-06, "high": 6.23e-06, "low": 6.11e-06, "close": 6.14e-06, "volume": 57324897269.0, "close_time": 1770627599999, "quote_volume": 353069.72716372, "trades": 15106, "taker_buy_base": 31597479865.0, "taker_buy_quote": 194606.19497557 }, { "timestamp": 1770627600000, "datetime": "2026-02-09T09:00:00", "open": 6.14e-06, "high": 6.15e-06, "low": 6.09e-06, "close": 6.1e-06, "volume": 23855734767.0, "close_time": 1770631199999, "quote_volume": 145945.81797167, "trades": 8946, "taker_buy_base": 11296707768.0, "taker_buy_quote": 69148.50075036 }, { "timestamp": 1770631200000, "datetime": "2026-02-09T10:00:00", "open": 6.1e-06, "high": 6.11e-06, "low": 5.98e-06, "close": 6.01e-06, "volume": 55983612839.0, "close_time": 1770634799999, "quote_volume": 337452.0369617, "trades": 16894, "taker_buy_base": 24139127075.0, "taker_buy_quote": 145550.30133072 }, { "timestamp": 1770634800000, "datetime": "2026-02-09T11:00:00", "open": 6.02e-06, "high": 6.06e-06, "low": 6.02e-06, "close": 6.05e-06, "volume": 29074789949.0, "close_time": 1770638399999, "quote_volume": 175622.20691044, "trades": 11021, "taker_buy_base": 14910991383.0, "taker_buy_quote": 90104.69231676 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 6.04e-06, "high": 6.09e-06, "low": 6.03e-06, "close": 6.08e-06, "volume": 26799111907.0, "close_time": 1770641999999, "quote_volume": 162563.8875184, "trades": 6720, "taker_buy_base": 15378765547.0, "taker_buy_quote": 93293.42437503 }, { "timestamp": 1770642000000, "datetime": "2026-02-09T13:00:00", "open": 6.08e-06, "high": 6.1e-06, "low": 6.02e-06, "close": 6.03e-06, "volume": 32954471004.0, "close_time": 1770645599999, "quote_volume": 199738.46350702, "trades": 9444, "taker_buy_base": 15497015626.0, "taker_buy_quote": 94043.23047608 }, { "timestamp": 1770645600000, "datetime": "2026-02-09T14:00:00", "open": 6.03e-06, "high": 6.15e-06, "low": 6.01e-06, "close": 6.14e-06, "volume": 84239641639.0, "close_time": 1770649199999, "quote_volume": 512193.34258336, "trades": 39825, "taker_buy_base": 47183815079.0, "taker_buy_quote": 286852.57214032 }, { "timestamp": 1770649200000, "datetime": "2026-02-09T15:00:00", "open": 6.14e-06, "high": 6.2e-06, "low": 6.08e-06, "close": 6.16e-06, "volume": 34311606909.0, "close_time": 1770652799999, "quote_volume": 211136.91956649, "trades": 27912, "taker_buy_base": 17274462425.0, "taker_buy_quote": 106313.38470971 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 6.16e-06, "high": 6.27e-06, "low": 6.11e-06, "close": 6.21e-06, "volume": 72704758911.0, "close_time": 1770656399999, "quote_volume": 449054.4411982, "trades": 26769, "taker_buy_base": 38579220870.0, "taker_buy_quote": 238256.61386074 }, { "timestamp": 1770656400000, "datetime": "2026-02-09T17:00:00", "open": 6.22e-06, "high": 6.34e-06, "low": 6.18e-06, "close": 6.31e-06, "volume": 91312406925.0, "close_time": 1770659999999, "quote_volume": 572337.34794765, "trades": 26076, "taker_buy_base": 44140132836.0, "taker_buy_quote": 277000.71233328 }, { "timestamp": 1770660000000, "datetime": "2026-02-09T18:00:00", "open": 6.3e-06, "high": 6.33e-06, "low": 6.21e-06, "close": 6.24e-06, "volume": 45105480789.0, "close_time": 1770663599999, "quote_volume": 282383.53001943, "trades": 23489, "taker_buy_base": 22008487973.0, "taker_buy_quote": 137762.07703858 }, { "timestamp": 1770663600000, "datetime": "2026-02-09T19:00:00", "open": 6.25e-06, "high": 6.3e-06, "low": 6.23e-06, "close": 6.28e-06, "volume": 34245892671.0, "close_time": 1770667199999, "quote_volume": 214687.58807618, "trades": 11935, "taker_buy_base": 19692331981.0, "taker_buy_quote": 123503.96069737 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 6.27e-06, "high": 6.3e-06, "low": 6.2e-06, "close": 6.23e-06, "volume": 45252324039.0, "close_time": 1770670799999, "quote_volume": 282641.31876136, "trades": 13923, "taker_buy_base": 23190147492.0, "taker_buy_quote": 144854.78775399 }, { "timestamp": 1770670800000, "datetime": "2026-02-09T21:00:00", "open": 6.23e-06, "high": 6.26e-06, "low": 6.17e-06, "close": 6.24e-06, "volume": 35481884817.0, "close_time": 1770674399999, "quote_volume": 220262.83442199, "trades": 12849, "taker_buy_base": 20046625365.0, "taker_buy_quote": 124478.56989064 }, { "timestamp": 1770674400000, "datetime": "2026-02-09T22:00:00", "open": 6.25e-06, "high": 6.27e-06, "low": 6.21e-06, "close": 6.24e-06, "volume": 23282982613.0, "close_time": 1770677999999, "quote_volume": 145197.07525583, "trades": 7118, "taker_buy_base": 11334003881.0, "taker_buy_quote": 70682.06894655 }, { "timestamp": 1770678000000, "datetime": "2026-02-09T23:00:00", "open": 6.23e-06, "high": 6.25e-06, "low": 6.19e-06, "close": 6.2e-06, "volume": 21546370572.0, "close_time": 1770681599999, "quote_volume": 133984.08555424, "trades": 4692, "taker_buy_base": 8854490163.0, "taker_buy_quote": 55099.0088676 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 6.21e-06, "high": 6.22e-06, "low": 6.18e-06, "close": 6.19e-06, "volume": 16818531662.0, "close_time": 1770685199999, "quote_volume": 104264.05066939, "trades": 5515, "taker_buy_base": 7729814826.0, "taker_buy_quote": 47948.81274427 }, { "timestamp": 1770685200000, "datetime": "2026-02-10T01:00:00", "open": 6.2e-06, "high": 6.25e-06, "low": 6.19e-06, "close": 6.23e-06, "volume": 25576549565.0, "close_time": 1770688799999, "quote_volume": 159197.12941737, "trades": 7247, "taker_buy_base": 15703376378.0, "taker_buy_quote": 97764.53859023 }, { "timestamp": 1770688800000, "datetime": "2026-02-10T02:00:00", "open": 6.23e-06, "high": 6.24e-06, "low": 6.19e-06, "close": 6.2e-06, "volume": 15251304462.0, "close_time": 1770692399999, "quote_volume": 94747.85369638, "trades": 5029, "taker_buy_base": 6642260254.0, "taker_buy_quote": 41254.40240191 }, { "timestamp": 1770692400000, "datetime": "2026-02-10T03:00:00", "open": 6.2e-06, "high": 6.21e-06, "low": 6.09e-06, "close": 6.12e-06, "volume": 58540081560.0, "close_time": 1770695999999, "quote_volume": 359035.90788897, "trades": 15992, "taker_buy_base": 23142645029.0, "taker_buy_quote": 141945.78879197 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 6.13e-06, "high": 6.18e-06, "low": 6.12e-06, "close": 6.17e-06, "volume": 19597280578.0, "close_time": 1770699599999, "quote_volume": 120756.95328974, "trades": 6052, "taker_buy_base": 12078865226.0, "taker_buy_quote": 74438.16533436 }, { "timestamp": 1770699600000, "datetime": "2026-02-10T05:00:00", "open": 6.17e-06, "high": 6.17e-06, "low": 6.09e-06, "close": 6.12e-06, "volume": 28263893982.0, "close_time": 1770703199999, "quote_volume": 173286.55644886, "trades": 9225, "taker_buy_base": 9789477425.0, "taker_buy_quote": 60011.43544051 }, { "timestamp": 1770703200000, "datetime": "2026-02-10T06:00:00", "open": 6.11e-06, "high": 6.11e-06, "low": 5.99e-06, "close": 6.01e-06, "volume": 73689177591.0, "close_time": 1770706799999, "quote_volume": 446043.68398887, "trades": 13207, "taker_buy_base": 28479188430.0, "taker_buy_quote": 172466.62309433 }, { "timestamp": 1770706800000, "datetime": "2026-02-10T07:00:00", "open": 6.02e-06, "high": 6.07e-06, "low": 6.02e-06, "close": 6.04e-06, "volume": 31683554652.0, "close_time": 1770710399999, "quote_volume": 191403.84103308, "trades": 8009, "taker_buy_base": 16154269042.0, "taker_buy_quote": 97598.8292224 }, { "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": 22989299845.0, "close_time": 1770713999999, "quote_volume": 138882.28252706, "trades": 6643, "taker_buy_base": 10654702671.0, "taker_buy_quote": 64381.62550595 }, { "timestamp": 1770714000000, "datetime": "2026-02-10T09:00:00", "open": 6.06e-06, "high": 6.09e-06, "low": 6.03e-06, "close": 6.06e-06, "volume": 31468537863.0, "close_time": 1770717599999, "quote_volume": 190780.77644937, "trades": 6954, "taker_buy_base": 16259966134.0, "taker_buy_quote": 98575.48335358 }, { "timestamp": 1770717600000, "datetime": "2026-02-10T10:00:00", "open": 6.06e-06, "high": 6.06e-06, "low": 6e-06, "close": 6.02e-06, "volume": 28755359720.0, "close_time": 1770721199999, "quote_volume": 173522.40929503, "trades": 5714, "taker_buy_base": 16724046958.0, "taker_buy_quote": 100963.06643013 }, { "timestamp": 1770721200000, "datetime": "2026-02-10T11:00:00", "open": 6.02e-06, "high": 6.04e-06, "low": 5.99e-06, "close": 6e-06, "volume": 30588093525.0, "close_time": 1770724799999, "quote_volume": 183892.08100818, "trades": 6682, "taker_buy_base": 13713110890.0, "taker_buy_quote": 82482.64077776 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 6e-06, "high": 6.03e-06, "low": 5.99e-06, "close": 6e-06, "volume": 20366837662.0, "close_time": 1770728399999, "quote_volume": 122309.3822265, "trades": 7135, "taker_buy_base": 11076960075.0, "taker_buy_quote": 66525.65743456 }, { "timestamp": 1770728400000, "datetime": "2026-02-10T13:00:00", "open": 6e-06, "high": 6.06e-06, "low": 6e-06, "close": 6.05e-06, "volume": 39941545940.0, "close_time": 1770731999999, "quote_volume": 240668.16774074, "trades": 10779, "taker_buy_base": 20257912735.0, "taker_buy_quote": 122133.52040217 }, { "timestamp": 1770732000000, "datetime": "2026-02-10T14:00:00", "open": 6.05e-06, "high": 6.09e-06, "low": 5.98e-06, "close": 6.01e-06, "volume": 71995348764.0, "close_time": 1770735599999, "quote_volume": 434602.49245788, "trades": 27792, "taker_buy_base": 35100589669.0, "taker_buy_quote": 212049.55134907 }, { "timestamp": 1770735600000, "datetime": "2026-02-10T15:00:00", "open": 6.01e-06, "high": 6.04e-06, "low": 5.96e-06, "close": 5.99e-06, "volume": 83369828682.0, "close_time": 1770739199999, "quote_volume": 500497.47210514, "trades": 30873, "taker_buy_base": 39565395389.0, "taker_buy_quote": 237642.21142157 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 6e-06, "high": 6.02e-06, "low": 5.94e-06, "close": 6e-06, "volume": 54772776579.0, "close_time": 1770742799999, "quote_volume": 327833.13618131, "trades": 19887, "taker_buy_base": 30066706729.0, "taker_buy_quote": 179996.00921397 }, { "timestamp": 1770742800000, "datetime": "2026-02-10T17:00:00", "open": 6e-06, "high": 6.07e-06, "low": 5.98e-06, "close": 6.03e-06, "volume": 53515959421.0, "close_time": 1770746399999, "quote_volume": 322866.12546536, "trades": 15416, "taker_buy_base": 29154444722.0, "taker_buy_quote": 175894.14244883 }, { "timestamp": 1770746400000, "datetime": "2026-02-10T18:00:00", "open": 6.03e-06, "high": 6.05e-06, "low": 5.93e-06, "close": 5.96e-06, "volume": 72157927308.0, "close_time": 1770749999999, "quote_volume": 432054.72417638, "trades": 19085, "taker_buy_base": 34509510490.0, "taker_buy_quote": 206761.24935 }, { "timestamp": 1770750000000, "datetime": "2026-02-10T19:00:00", "open": 5.96e-06, "high": 6.01e-06, "low": 5.93e-06, "close": 5.98e-06, "volume": 30629335538.0, "close_time": 1770753599999, "quote_volume": 182857.13752075, "trades": 12884, "taker_buy_base": 16163622615.0, "taker_buy_quote": 96526.63339625 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 5.97e-06, "high": 5.99e-06, "low": 5.94e-06, "close": 5.97e-06, "volume": 15609539287.0, "close_time": 1770757199999, "quote_volume": 93132.81210282, "trades": 6129, "taker_buy_base": 7564122471.0, "taker_buy_quote": 45125.7105273 }, { "timestamp": 1770757200000, "datetime": "2026-02-10T21:00:00", "open": 5.97e-06, "high": 5.99e-06, "low": 5.93e-06, "close": 5.95e-06, "volume": 28181046065.0, "close_time": 1770760799999, "quote_volume": 167630.67751769, "trades": 6857, "taker_buy_base": 13698481404.0, "taker_buy_quote": 81468.65360278 }, { "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": 21363647667.0, "close_time": 1770764399999, "quote_volume": 127442.00843576, "trades": 5182, "taker_buy_base": 12291109370.0, "taker_buy_quote": 73336.40898357 }, { "timestamp": 1770764400000, "datetime": "2026-02-10T23:00:00", "open": 5.95e-06, "high": 5.99e-06, "low": 5.94e-06, "close": 5.98e-06, "volume": 14035893635.0, "close_time": 1770767999999, "quote_volume": 83686.64096016, "trades": 2934, "taker_buy_base": 5526309750.0, "taker_buy_quote": 32937.32170994 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 5.98e-06, "high": 6.01e-06, "low": 5.97e-06, "close": 5.99e-06, "volume": 23548222511.0, "close_time": 1770771599999, "quote_volume": 141069.13771404, "trades": 5122, "taker_buy_base": 13207471606.0, "taker_buy_quote": 79118.25757206 }, { "timestamp": 1770771600000, "datetime": "2026-02-11T01:00:00", "open": 5.99e-06, "high": 6e-06, "low": 5.97e-06, "close": 5.99e-06, "volume": 11706644758.0, "close_time": 1770775199999, "quote_volume": 70086.90097193, "trades": 3748, "taker_buy_base": 5703734725.0, "taker_buy_quote": 34152.18364535 }, { "timestamp": 1770775200000, "datetime": "2026-02-11T02:00:00", "open": 5.99e-06, "high": 6.01e-06, "low": 5.95e-06, "close": 5.96e-06, "volume": 22428758750.0, "close_time": 1770778799999, "quote_volume": 134340.90483402, "trades": 6246, "taker_buy_base": 10788568017.0, "taker_buy_quote": 64648.48067415 }, { "timestamp": 1770778800000, "datetime": "2026-02-11T03:00:00", "open": 5.95e-06, "high": 5.99e-06, "low": 5.89e-06, "close": 5.96e-06, "volume": 35011534788.0, "close_time": 1770782399999, "quote_volume": 208135.19312597, "trades": 8317, "taker_buy_base": 17057087381.0, "taker_buy_quote": 101408.24700965 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 5.95e-06, "high": 5.97e-06, "low": 5.88e-06, "close": 5.89e-06, "volume": 88661904117.0, "close_time": 1770785999999, "quote_volume": 524832.57360345, "trades": 21024, "taker_buy_base": 46449075643.0, "taker_buy_quote": 274918.42706175 }, { "timestamp": 1770786000000, "datetime": "2026-02-11T05:00:00", "open": 5.89e-06, "high": 5.92e-06, "low": 5.85e-06, "close": 5.86e-06, "volume": 27007394846.0, "close_time": 1770789599999, "quote_volume": 158944.38612507, "trades": 9233, "taker_buy_base": 12548577865.0, "taker_buy_quote": 73872.8729053 }, { "timestamp": 1770789600000, "datetime": "2026-02-11T06:00:00", "open": 5.87e-06, "high": 5.87e-06, "low": 5.76e-06, "close": 5.78e-06, "volume": 81737912360.0, "close_time": 1770793199999, "quote_volume": 475214.57273234, "trades": 21501, "taker_buy_base": 33083186448.0, "taker_buy_quote": 192423.42308726 }, { "timestamp": 1770793200000, "datetime": "2026-02-11T07:00:00", "open": 5.78e-06, "high": 5.8e-06, "low": 5.75e-06, "close": 5.77e-06, "volume": 46505678291.0, "close_time": 1770796799999, "quote_volume": 268664.83671863, "trades": 11824, "taker_buy_base": 22418930010.0, "taker_buy_quote": 129552.46316144 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 5.76e-06, "high": 5.81e-06, "low": 5.75e-06, "close": 5.8e-06, "volume": 58751676336.0, "close_time": 1770800399999, "quote_volume": 339429.43725674, "trades": 9239, "taker_buy_base": 33042793393.0, "taker_buy_quote": 190939.10705134 }, { "timestamp": 1770800400000, "datetime": "2026-02-11T09:00:00", "open": 5.8e-06, "high": 5.81e-06, "low": 5.75e-06, "close": 5.76e-06, "volume": 35220025681.0, "close_time": 1770803999999, "quote_volume": 203507.97123732, "trades": 6443, "taker_buy_base": 14028211123.0, "taker_buy_quote": 81109.79748727 }, { "timestamp": 1770804000000, "datetime": "2026-02-11T10:00:00", "open": 5.77e-06, "high": 5.79e-06, "low": 5.73e-06, "close": 5.74e-06, "volume": 40677751942.0, "close_time": 1770807599999, "quote_volume": 233938.73372329, "trades": 9251, "taker_buy_base": 21416920628.0, "taker_buy_quote": 123133.69663812 }, { "timestamp": 1770807600000, "datetime": "2026-02-11T11:00:00", "open": 5.75e-06, "high": 5.8e-06, "low": 5.74e-06, "close": 5.79e-06, "volume": 27422625515.0, "close_time": 1770811199999, "quote_volume": 158307.95765485, "trades": 7439, "taker_buy_base": 17802947164.0, "taker_buy_quote": 102802.76907107 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 5.78e-06, "high": 5.85e-06, "low": 5.76e-06, "close": 5.8e-06, "volume": 40941481715.0, "close_time": 1770814799999, "quote_volume": 237550.65579178, "trades": 8528, "taker_buy_base": 22433541037.0, "taker_buy_quote": 130201.44691626 }, { "timestamp": 1770814800000, "datetime": "2026-02-11T13:00:00", "open": 5.8e-06, "high": 5.92e-06, "low": 5.76e-06, "close": 5.91e-06, "volume": 123601430591.0, "close_time": 1770818399999, "quote_volume": 723089.50348489, "trades": 23767, "taker_buy_base": 66034317736.0, "taker_buy_quote": 386199.896575 }, { "timestamp": 1770818400000, "datetime": "2026-02-11T14:00:00", "open": 5.92e-06, "high": 6.14e-06, "low": 5.79e-06, "close": 5.8e-06, "volume": 258086387362.0, "close_time": 1770821999999, "quote_volume": 1540776.89914931, "trades": 72399, "taker_buy_base": 127473820316.0, "taker_buy_quote": 761758.32071919 }, { "timestamp": 1770822000000, "datetime": "2026-02-11T15:00:00", "open": 5.79e-06, "high": 5.85e-06, "low": 5.73e-06, "close": 5.83e-06, "volume": 155836342310.0, "close_time": 1770825599999, "quote_volume": 903618.89805506, "trades": 63488, "taker_buy_base": 75780055863.0, "taker_buy_quote": 439404.10421596 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 5.83e-06, "high": 5.93e-06, "low": 5.77e-06, "close": 5.78e-06, "volume": 93360337348.0, "close_time": 1770829199999, "quote_volume": 546664.43215783, "trades": 32065, "taker_buy_base": 45352960003.0, "taker_buy_quote": 265593.36632798 }, { "timestamp": 1770829200000, "datetime": "2026-02-11T17:00:00", "open": 5.77e-06, "high": 5.89e-06, "low": 5.76e-06, "close": 5.83e-06, "volume": 72095472121.0, "close_time": 1770832799999, "quote_volume": 420433.57053228, "trades": 28677, "taker_buy_base": 35114649712.0, "taker_buy_quote": 204797.95848951 }, { "timestamp": 1770832800000, "datetime": "2026-02-11T18:00:00", "open": 5.82e-06, "high": 5.89e-06, "low": 5.78e-06, "close": 5.88e-06, "volume": 69040577720.0, "close_time": 1770836399999, "quote_volume": 404087.1988762, "trades": 23716, "taker_buy_base": 36304667748.0, "taker_buy_quote": 212588.98964996 }, { "timestamp": 1770836400000, "datetime": "2026-02-11T19:00:00", "open": 5.88e-06, "high": 5.92e-06, "low": 5.85e-06, "close": 5.87e-06, "volume": 59226102312.0, "close_time": 1770839999999, "quote_volume": 348915.0714415, "trades": 20923, "taker_buy_base": 31100575371.0, "taker_buy_quote": 183266.70903686 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 5.87e-06, "high": 5.93e-06, "low": 5.83e-06, "close": 5.92e-06, "volume": 43158981414.0, "close_time": 1770843599999, "quote_volume": 253555.13275299, "trades": 13901, "taker_buy_base": 22680780589.0, "taker_buy_quote": 133280.21988872 }, { "timestamp": 1770843600000, "datetime": "2026-02-11T21:00:00", "open": 5.92e-06, "high": 6e-06, "low": 5.9e-06, "close": 5.96e-06, "volume": 73087990904.0, "close_time": 1770847199999, "quote_volume": 435165.12063267, "trades": 19273, "taker_buy_base": 40296650129.0, "taker_buy_quote": 239959.35838167 }, { "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": 37936003362.0, "close_time": 1770850799999, "quote_volume": 225719.96923352, "trades": 11206, "taker_buy_base": 15305838455.0, "taker_buy_quote": 91105.02398843 }, { "timestamp": 1770850800000, "datetime": "2026-02-11T23:00:00", "open": 5.9e-06, "high": 5.9e-06, "low": 5.83e-06, "close": 5.87e-06, "volume": 56557514968.0, "close_time": 1770854399999, "quote_volume": 331670.3184009, "trades": 7013, "taker_buy_base": 23876940164.0, "taker_buy_quote": 140065.35096076 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 5.88e-06, "high": 5.95e-06, "low": 5.87e-06, "close": 5.92e-06, "volume": 52028645180.0, "close_time": 1770857999999, "quote_volume": 307584.00958865, "trades": 8323, "taker_buy_base": 27252725642.0, "taker_buy_quote": 161219.60457104 }, { "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": 26138072571.0, "close_time": 1770861599999, "quote_volume": 155584.36226197, "trades": 8107, "taker_buy_base": 11867177342.0, "taker_buy_quote": 70634.51149393 }, { "timestamp": 1770861600000, "datetime": "2026-02-12T02:00:00", "open": 5.94e-06, "high": 5.98e-06, "low": 5.92e-06, "close": 5.94e-06, "volume": 34316814785.0, "close_time": 1770865199999, "quote_volume": 203960.70815296, "trades": 5904, "taker_buy_base": 15923411008.0, "taker_buy_quote": 94694.71456909 }, { "timestamp": 1770865200000, "datetime": "2026-02-12T03:00:00", "open": 5.94e-06, "high": 5.99e-06, "low": 5.94e-06, "close": 5.99e-06, "volume": 21738943507.0, "close_time": 1770868799999, "quote_volume": 129735.70453067, "trades": 3576, "taker_buy_base": 11517800144.0, "taker_buy_quote": 68742.7260419 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 5.99e-06, "high": 6.03e-06, "low": 5.96e-06, "close": 6e-06, "volume": 39378052385.0, "close_time": 1770872399999, "quote_volume": 235893.66195231, "trades": 7382, "taker_buy_base": 21083112243.0, "taker_buy_quote": 126257.22094456 }, { "timestamp": 1770872400000, "datetime": "2026-02-12T05:00:00", "open": 6.01e-06, "high": 6.04e-06, "low": 5.96e-06, "close": 6.02e-06, "volume": 35193028002.0, "close_time": 1770875999999, "quote_volume": 211081.63520954, "trades": 6791, "taker_buy_base": 15656567557.0, "taker_buy_quote": 93945.9406095 }, { "timestamp": 1770876000000, "datetime": "2026-02-12T06:00:00", "open": 6.02e-06, "high": 6.09e-06, "low": 6.01e-06, "close": 6.07e-06, "volume": 22179927114.0, "close_time": 1770879599999, "quote_volume": 134472.50820965, "trades": 6438, "taker_buy_base": 14729278858.0, "taker_buy_quote": 89289.44552466 }, { "timestamp": 1770879600000, "datetime": "2026-02-12T07:00:00", "open": 6.07e-06, "high": 6.14e-06, "low": 6.06e-06, "close": 6.14e-06, "volume": 47602620568.0, "close_time": 1770883199999, "quote_volume": 290674.01168864, "trades": 8022, "taker_buy_base": 24432017820.0, "taker_buy_quote": 149263.1690929 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 6.13e-06, "high": 6.16e-06, "low": 6.06e-06, "close": 6.09e-06, "volume": 69827400221.0, "close_time": 1770886799999, "quote_volume": 427116.73581374, "trades": 9470, "taker_buy_base": 36740501347.0, "taker_buy_quote": 224921.35826664 }, { "timestamp": 1770886800000, "datetime": "2026-02-12T09:00:00", "open": 6.09e-06, "high": 6.16e-06, "low": 6.07e-06, "close": 6.14e-06, "volume": 57171528250.0, "close_time": 1770890399999, "quote_volume": 350240.60998789, "trades": 7134, "taker_buy_base": 32306959691.0, "taker_buy_quote": 198119.98553672 }, { "timestamp": 1770890400000, "datetime": "2026-02-12T10:00:00", "open": 6.14e-06, "high": 6.25e-06, "low": 6.12e-06, "close": 6.25e-06, "volume": 52199145734.0, "close_time": 1770893999999, "quote_volume": 322215.4627369, "trades": 10407, "taker_buy_base": 29418624052.0, "taker_buy_quote": 181590.9429627 }, { "timestamp": 1770894000000, "datetime": "2026-02-12T11:00:00", "open": 6.25e-06, "high": 6.3e-06, "low": 6.2e-06, "close": 6.21e-06, "volume": 83073471842.0, "close_time": 1770897599999, "quote_volume": 518651.37950324, "trades": 12693, "taker_buy_base": 46061317705.0, "taker_buy_quote": 287595.27214792 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 6.2e-06, "high": 6.22e-06, "low": 6.09e-06, "close": 6.11e-06, "volume": 45880472297.0, "close_time": 1770901199999, "quote_volume": 282165.40394765, "trades": 7913, "taker_buy_base": 17521646672.0, "taker_buy_quote": 107722.62997009 }, { "timestamp": 1770901200000, "datetime": "2026-02-12T13:00:00", "open": 6.11e-06, "high": 6.23e-06, "low": 6.09e-06, "close": 6.2e-06, "volume": 103224908973.0, "close_time": 1770904799999, "quote_volume": 635779.40813371, "trades": 24065, "taker_buy_base": 56112862610.0, "taker_buy_quote": 345727.32298286 }, { "timestamp": 1770904800000, "datetime": "2026-02-12T14:00:00", "open": 6.2e-06, "high": 6.2e-06, "low": 6.12e-06, "close": 6.15e-06, "volume": 61990024717.0, "close_time": 1770908399999, "quote_volume": 381616.20650613, "trades": 26712, "taker_buy_base": 29748941274.0, "taker_buy_quote": 183240.85336834 }, { "timestamp": 1770908400000, "datetime": "2026-02-12T15:00:00", "open": 6.16e-06, "high": 6.2e-06, "low": 6.05e-06, "close": 6.06e-06, "volume": 65488196503.0, "close_time": 1770911999999, "quote_volume": 400956.18282088, "trades": 30678, "taker_buy_base": 27208833488.0, "taker_buy_quote": 166681.16945665 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 6.06e-06, "high": 6.08e-06, "low": 5.92e-06, "close": 5.97e-06, "volume": 118363013452.0, "close_time": 1770915599999, "quote_volume": 707930.03499853, "trades": 53510, "taker_buy_base": 49906324762.0, "taker_buy_quote": 298457.19470708 }, { "timestamp": 1770915600000, "datetime": "2026-02-12T17:00:00", "open": 5.97e-06, "high": 6.01e-06, "low": 5.94e-06, "close": 5.94e-06, "volume": 53898887938.0, "close_time": 1770919199999, "quote_volume": 321797.04394548, "trades": 27955, "taker_buy_base": 25727911625.0, "taker_buy_quote": 153741.18677881 }, { "timestamp": 1770919200000, "datetime": "2026-02-12T18:00:00", "open": 5.94e-06, "high": 6e-06, "low": 5.93e-06, "close": 5.99e-06, "volume": 39327391598.0, "close_time": 1770922799999, "quote_volume": 234598.55703028, "trades": 16764, "taker_buy_base": 22411160312.0, "taker_buy_quote": 133664.90469282 }, { "timestamp": 1770922800000, "datetime": "2026-02-12T19:00:00", "open": 5.99e-06, "high": 6.07e-06, "low": 5.95e-06, "close": 6.02e-06, "volume": 66631451579.0, "close_time": 1770926399999, "quote_volume": 402056.84896863, "trades": 18624, "taker_buy_base": 38335016995.0, "taker_buy_quote": 231309.57971158 }, { "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": 30171217470.0, "close_time": 1770929999999, "quote_volume": 180325.19487409, "trades": 11684, "taker_buy_base": 13854085735.0, "taker_buy_quote": 82796.94349248 }, { "timestamp": 1770930000000, "datetime": "2026-02-12T21:00:00", "open": 5.94e-06, "high": 5.99e-06, "low": 5.94e-06, "close": 5.97e-06, "volume": 26692020607.0, "close_time": 1770933599999, "quote_volume": 159460.56031755, "trades": 5948, "taker_buy_base": 14703265354.0, "taker_buy_quote": 87835.48573438 }, { "timestamp": 1770933600000, "datetime": "2026-02-12T22:00:00", "open": 5.98e-06, "high": 6.06e-06, "low": 5.95e-06, "close": 6.06e-06, "volume": 20973845591.0, "close_time": 1770937199999, "quote_volume": 125649.69365014, "trades": 5239, "taker_buy_base": 10524894321.0, "taker_buy_quote": 63119.87165876 }, { "timestamp": 1770937200000, "datetime": "2026-02-12T23:00:00", "open": 6.05e-06, "high": 6.12e-06, "low": 6.05e-06, "close": 6.09e-06, "volume": 33059457899.0, "close_time": 1770940799999, "quote_volume": 201180.57073289, "trades": 8750, "taker_buy_base": 17688135689.0, "taker_buy_quote": 107649.61474937 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 6.09e-06, "high": 6.11e-06, "low": 6.01e-06, "close": 6.04e-06, "volume": 50780054937.0, "close_time": 1770944399999, "quote_volume": 308372.8823511, "trades": 9548, "taker_buy_base": 28458741077.0, "taker_buy_quote": 173002.55174435 }, { "timestamp": 1770944400000, "datetime": "2026-02-13T01:00:00", "open": 6.05e-06, "high": 6.08e-06, "low": 6.04e-06, "close": 6.04e-06, "volume": 28535989804.0, "close_time": 1770947999999, "quote_volume": 172873.80622401, "trades": 6258, "taker_buy_base": 12458027397.0, "taker_buy_quote": 75454.87160856 }, { "timestamp": 1770948000000, "datetime": "2026-02-13T02:00:00", "open": 6.05e-06, "high": 6.06e-06, "low": 6.01e-06, "close": 6.04e-06, "volume": 28794705225.0, "close_time": 1770951599999, "quote_volume": 173961.20439156, "trades": 8689, "taker_buy_base": 15956155964.0, "taker_buy_quote": 96395.34061769 }, { "timestamp": 1770951600000, "datetime": "2026-02-13T03:00:00", "open": 6.04e-06, "high": 6.07e-06, "low": 6.01e-06, "close": 6.02e-06, "volume": 13849670290.0, "close_time": 1770955199999, "quote_volume": 83565.2222999, "trades": 6297, "taker_buy_base": 6804843889.0, "taker_buy_quote": 41061.20626479 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 6.03e-06, "high": 6.03e-06, "low": 5.97e-06, "close": 5.97e-06, "volume": 20922815330.0, "close_time": 1770958799999, "quote_volume": 125458.89221808, "trades": 4531, "taker_buy_base": 7224398373.0, "taker_buy_quote": 43325.94588694 }, { "timestamp": 1770958800000, "datetime": "2026-02-13T05:00:00", "open": 5.98e-06, "high": 6e-06, "low": 5.96e-06, "close": 5.96e-06, "volume": 12006060584.0, "close_time": 1770962399999, "quote_volume": 71768.41458405, "trades": 4867, "taker_buy_base": 5538580133.0, "taker_buy_quote": 33119.6035295 }, { "timestamp": 1770962400000, "datetime": "2026-02-13T06:00:00", "open": 5.96e-06, "high": 6.01e-06, "low": 5.93e-06, "close": 6e-06, "volume": 14946057014.0, "close_time": 1770965999999, "quote_volume": 89110.36532527, "trades": 5429, "taker_buy_base": 7567252115.0, "taker_buy_quote": 45134.83816492 }, { "timestamp": 1770966000000, "datetime": "2026-02-13T07:00:00", "open": 6e-06, "high": 6.06e-06, "low": 6e-06, "close": 6.03e-06, "volume": 21852729477.0, "close_time": 1770969599999, "quote_volume": 131689.1755638, "trades": 7568, "taker_buy_base": 13612521729.0, "taker_buy_quote": 82039.92111423 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 6.03e-06, "high": 6.11e-06, "low": 6.02e-06, "close": 6.09e-06, "volume": 15092634611.0, "close_time": 1770973199999, "quote_volume": 91649.52918405, "trades": 6098, "taker_buy_base": 9318531657.0, "taker_buy_quote": 56585.14785809 }, { "timestamp": 1770973200000, "datetime": "2026-02-13T09:00:00", "open": 6.1e-06, "high": 6.1e-06, "low": 6.06e-06, "close": 6.08e-06, "volume": 11759664071.0, "close_time": 1770976799999, "quote_volume": 71544.04194017, "trades": 5095, "taker_buy_base": 5137026714.0, "taker_buy_quote": 31252.5179234 }, { "timestamp": 1770976800000, "datetime": "2026-02-13T10:00:00", "open": 6.08e-06, "high": 6.12e-06, "low": 6.08e-06, "close": 6.09e-06, "volume": 12416148732.0, "close_time": 1770980399999, "quote_volume": 75674.16518581, "trades": 6211, "taker_buy_base": 6160219660.0, "taker_buy_quote": 37550.25911036 }, { "timestamp": 1770980400000, "datetime": "2026-02-13T11:00:00", "open": 6.1e-06, "high": 6.1e-06, "low": 6.05e-06, "close": 6.07e-06, "volume": 14954471327.0, "close_time": 1770983999999, "quote_volume": 90838.5179284, "trades": 6615, "taker_buy_base": 8956322997.0, "taker_buy_quote": 54405.13677483 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 6.08e-06, "high": 6.08e-06, "low": 6.03e-06, "close": 6.06e-06, "volume": 17627937973.0, "close_time": 1770987599999, "quote_volume": 106704.08131156, "trades": 5048, "taker_buy_base": 7883235984.0, "taker_buy_quote": 47724.29244869 }, { "timestamp": 1770987600000, "datetime": "2026-02-13T13:00:00", "open": 6.06e-06, "high": 6.13e-06, "low": 6.04e-06, "close": 6.09e-06, "volume": 35462913031.0, "close_time": 1770991199999, "quote_volume": 215848.04336823, "trades": 10876, "taker_buy_base": 19548145602.0, "taker_buy_quote": 119051.66064671 }, { "timestamp": 1770991200000, "datetime": "2026-02-13T14:00:00", "open": 6.09e-06, "high": 6.18e-06, "low": 6.05e-06, "close": 6.15e-06, "volume": 75119236561.0, "close_time": 1770994799999, "quote_volume": 460382.70052986, "trades": 24169, "taker_buy_base": 30194506954.0, "taker_buy_quote": 185094.27181479 }, { "timestamp": 1770994800000, "datetime": "2026-02-13T15:00:00", "open": 6.15e-06, "high": 6.39e-06, "low": 6.15e-06, "close": 6.24e-06, "volume": 124521965834.0, "close_time": 1770998399999, "quote_volume": 778795.15126702, "trades": 41868, "taker_buy_base": 53754781523.0, "taker_buy_quote": 336197.7204808 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 6.24e-06, "high": 6.37e-06, "low": 6.22e-06, "close": 6.32e-06, "volume": 47808092395.0, "close_time": 1771001999999, "quote_volume": 301089.02571931, "trades": 24416, "taker_buy_base": 25292608924.0, "taker_buy_quote": 159400.38256752 }, { "timestamp": 1771002000000, "datetime": "2026-02-13T17:00:00", "open": 6.33e-06, "high": 6.36e-06, "low": 6.29e-06, "close": 6.32e-06, "volume": 36056234652.0, "close_time": 1771005599999, "quote_volume": 227981.34211664, "trades": 14602, "taker_buy_base": 20247272174.0, "taker_buy_quote": 128078.46742224 }, { "timestamp": 1771005600000, "datetime": "2026-02-13T18:00:00", "open": 6.32e-06, "high": 6.33e-06, "low": 6.28e-06, "close": 6.31e-06, "volume": 32905447725.0, "close_time": 1771009199999, "quote_volume": 207463.20432064, "trades": 14096, "taker_buy_base": 15275546134.0, "taker_buy_quote": 96329.24458325 }, { "timestamp": 1771009200000, "datetime": "2026-02-13T19:00:00", "open": 6.31e-06, "high": 6.35e-06, "low": 6.3e-06, "close": 6.31e-06, "volume": 34354238412.0, "close_time": 1771012799999, "quote_volume": 217270.52023119, "trades": 9848, "taker_buy_base": 20486493458.0, "taker_buy_quote": 129548.84513079 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 6.32e-06, "high": 6.33e-06, "low": 6.3e-06, "close": 6.32e-06, "volume": 20300783123.0, "close_time": 1771016399999, "quote_volume": 128178.66326631, "trades": 10577, "taker_buy_base": 8719534151.0, "taker_buy_quote": 55066.11271628 }, { "timestamp": 1771016400000, "datetime": "2026-02-13T21:00:00", "open": 6.31e-06, "high": 6.35e-06, "low": 6.29e-06, "close": 6.32e-06, "volume": 22740145508.0, "close_time": 1771019999999, "quote_volume": 143718.70826169, "trades": 6754, "taker_buy_base": 11544265556.0, "taker_buy_quote": 72933.90013101 }, { "timestamp": 1771020000000, "datetime": "2026-02-13T22:00:00", "open": 6.33e-06, "high": 6.34e-06, "low": 6.29e-06, "close": 6.31e-06, "volume": 15525768175.0, "close_time": 1771023599999, "quote_volume": 97983.85530404, "trades": 5352, "taker_buy_base": 7715941564.0, "taker_buy_quote": 48704.72455836 }, { "timestamp": 1771023600000, "datetime": "2026-02-13T23:00:00", "open": 6.31e-06, "high": 6.31e-06, "low": 6.27e-06, "close": 6.28e-06, "volume": 13851242892.0, "close_time": 1771027199999, "quote_volume": 87009.86426718, "trades": 3705, "taker_buy_base": 6314027722.0, "taker_buy_quote": 39668.65629122 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 6.28e-06, "high": 6.35e-06, "low": 6.25e-06, "close": 6.33e-06, "volume": 33396438217.0, "close_time": 1771030799999, "quote_volume": 210299.19837636, "trades": 6821, "taker_buy_base": 17096626567.0, "taker_buy_quote": 107709.79730697 }, { "timestamp": 1771030800000, "datetime": "2026-02-14T01:00:00", "open": 6.33e-06, "high": 6.35e-06, "low": 6.3e-06, "close": 6.34e-06, "volume": 16214484836.0, "close_time": 1771034399999, "quote_volume": 102510.82217198, "trades": 5060, "taker_buy_base": 9390283707.0, "taker_buy_quote": 59376.5772355 }, { "timestamp": 1771034400000, "datetime": "2026-02-14T02:00:00", "open": 6.34e-06, "high": 6.39e-06, "low": 6.33e-06, "close": 6.38e-06, "volume": 29777179210.0, "close_time": 1771037999999, "quote_volume": 189403.13756968, "trades": 5494, "taker_buy_base": 17291828068.0, "taker_buy_quote": 109999.3717834 }, { "timestamp": 1771038000000, "datetime": "2026-02-14T03:00:00", "open": 6.38e-06, "high": 6.52e-06, "low": 6.37e-06, "close": 6.45e-06, "volume": 141722978252.0, "close_time": 1771041599999, "quote_volume": 916250.13745641, "trades": 18154, "taker_buy_base": 80565215692.0, "taker_buy_quote": 520820.66711592 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 6.45e-06, "high": 6.55e-06, "low": 6.41e-06, "close": 6.41e-06, "volume": 400881330316.0, "close_time": 1771045199999, "quote_volume": 2598823.60284595, "trades": 32967, "taker_buy_base": 254821490846.0, "taker_buy_quote": 1652994.66446712 }, { "timestamp": 1771045200000, "datetime": "2026-02-14T05:00:00", "open": 6.41e-06, "high": 6.44e-06, "low": 6.32e-06, "close": 6.33e-06, "volume": 39995586664.0, "close_time": 1771048799999, "quote_volume": 255532.23878862, "trades": 7135, "taker_buy_base": 12699444113.0, "taker_buy_quote": 81317.28638638 }, { "timestamp": 1771048800000, "datetime": "2026-02-14T06:00:00", "open": 6.33e-06, "high": 6.36e-06, "low": 6.28e-06, "close": 6.31e-06, "volume": 318560682691.0, "close_time": 1771052399999, "quote_volume": 2009920.9767544, "trades": 16450, "taker_buy_base": 253516536345.0, "taker_buy_quote": 1599845.10361131 }, { "timestamp": 1771052400000, "datetime": "2026-02-14T07:00:00", "open": 6.31e-06, "high": 6.35e-06, "low": 6.3e-06, "close": 6.33e-06, "volume": 51127409444.0, "close_time": 1771055999999, "quote_volume": 323121.91258953, "trades": 7612, "taker_buy_base": 27963043201.0, "taker_buy_quote": 176800.6092623 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 6.33e-06, "high": 6.42e-06, "low": 6.33e-06, "close": 6.41e-06, "volume": 40719740347.0, "close_time": 1771059599999, "quote_volume": 259550.10759274, "trades": 8791, "taker_buy_base": 19236550287.0, "taker_buy_quote": 122593.41287293 }, { "timestamp": 1771059600000, "datetime": "2026-02-14T09:00:00", "open": 6.42e-06, "high": 6.43e-06, "low": 6.39e-06, "close": 6.4e-06, "volume": 23007573053.0, "close_time": 1771063199999, "quote_volume": 147308.85685155, "trades": 5613, "taker_buy_base": 8776837243.0, "taker_buy_quote": 56209.38344062 }, { "timestamp": 1771063200000, "datetime": "2026-02-14T10:00:00", "open": 6.4e-06, "high": 6.41e-06, "low": 6.38e-06, "close": 6.4e-06, "volume": 13573395954.0, "close_time": 1771066799999, "quote_volume": 86775.2917747, "trades": 2971, "taker_buy_base": 7649714549.0, "taker_buy_quote": 48902.13938483 }, { "timestamp": 1771066800000, "datetime": "2026-02-14T11:00:00", "open": 6.4e-06, "high": 6.53e-06, "low": 6.39e-06, "close": 6.51e-06, "volume": 46894644109.0, "close_time": 1771070399999, "quote_volume": 303698.00508534, "trades": 14833, "taker_buy_base": 26176334338.0, "taker_buy_quote": 169598.50014245 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 6.52e-06, "high": 6.54e-06, "low": 6.44e-06, "close": 6.44e-06, "volume": 42595821418.0, "close_time": 1771073999999, "quote_volume": 276156.78621545, "trades": 11601, "taker_buy_base": 14924902436.0, "taker_buy_quote": 96781.85255359 }, { "timestamp": 1771074000000, "datetime": "2026-02-14T13:00:00", "open": 6.44e-06, "high": 6.45e-06, "low": 6.38e-06, "close": 6.43e-06, "volume": 44745350105.0, "close_time": 1771077599999, "quote_volume": 287244.36952113, "trades": 12267, "taker_buy_base": 26336960913.0, "taker_buy_quote": 169077.45134252 }, { "timestamp": 1771077600000, "datetime": "2026-02-14T14:00:00", "open": 6.44e-06, "high": 6.64e-06, "low": 6.42e-06, "close": 6.61e-06, "volume": 58589916140.0, "close_time": 1771081199999, "quote_volume": 382776.86289928, "trades": 15615, "taker_buy_base": 34025666357.0, "taker_buy_quote": 222458.33256286 }, { "timestamp": 1771081200000, "datetime": "2026-02-14T15:00:00", "open": 6.61e-06, "high": 6.7e-06, "low": 6.57e-06, "close": 6.7e-06, "volume": 68958691794.0, "close_time": 1771084799999, "quote_volume": 456882.76750429, "trades": 19117, "taker_buy_base": 40831079753.0, "taker_buy_quote": 270595.3548501 }, { "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": 216977015353.0, "close_time": 1771088399999, "quote_volume": 1466529.43899498, "trades": 44799, "taker_buy_base": 120245700913.0, "taker_buy_quote": 812853.15036457 }, { "timestamp": 1771088400000, "datetime": "2026-02-14T17:00:00", "open": 6.9e-06, "high": 7.02e-06, "low": 6.85e-06, "close": 6.94e-06, "volume": 239762873609.0, "close_time": 1771091999999, "quote_volume": 1664818.60539495, "trades": 44576, "taker_buy_base": 120149755754.0, "taker_buy_quote": 834317.39005823 }, { "timestamp": 1771092000000, "datetime": "2026-02-14T18:00:00", "open": 6.95e-06, "high": 7.15e-06, "low": 6.94e-06, "close": 7.09e-06, "volume": 151449981806.0, "close_time": 1771095599999, "quote_volume": 1071635.47231224, "trades": 38029, "taker_buy_base": 74940377574.0, "taker_buy_quote": 530269.80849957 }, { "timestamp": 1771095600000, "datetime": "2026-02-14T19:00:00", "open": 7.1e-06, "high": 7.22e-06, "low": 6.98e-06, "close": 7.18e-06, "volume": 148702442359.0, "close_time": 1771099199999, "quote_volume": 1057509.28752331, "trades": 39978, "taker_buy_base": 75985940896.0, "taker_buy_quote": 540884.54434614 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 7.18e-06, "high": 7.23e-06, "low": 7.03e-06, "close": 7.14e-06, "volume": 115696235636.0, "close_time": 1771102799999, "quote_volume": 823939.40456754, "trades": 32934, "taker_buy_base": 59552037685.0, "taker_buy_quote": 424296.84335604 }, { "timestamp": 1771102800000, "datetime": "2026-02-14T21:00:00", "open": 7.14e-06, "high": 7.31e-06, "low": 7.07e-06, "close": 7.21e-06, "volume": 123159683057.0, "close_time": 1771106399999, "quote_volume": 887362.80770324, "trades": 43142, "taker_buy_base": 65823298959.0, "taker_buy_quote": 474321.49048243 }, { "timestamp": 1771106400000, "datetime": "2026-02-14T22:00:00", "open": 7.21e-06, "high": 7.42e-06, "low": 7.2e-06, "close": 7.35e-06, "volume": 154804624788.0, "close_time": 1771109999999, "quote_volume": 1130855.98047394, "trades": 44588, "taker_buy_base": 70905159399.0, "taker_buy_quote": 518412.28466915 }, { "timestamp": 1771110000000, "datetime": "2026-02-14T23:00:00", "open": 7.34e-06, "high": 7.34e-06, "low": 7.14e-06, "close": 7.19e-06, "volume": 121384787919.0, "close_time": 1771113599999, "quote_volume": 876578.71024322, "trades": 31424, "taker_buy_base": 53966617928.0, "taker_buy_quote": 389699.43640179 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 7.19e-06, "high": 7.33e-06, "low": 7.09e-06, "close": 7.12e-06, "volume": 174426706033.0, "close_time": 1771117199999, "quote_volume": 1257041.52968396, "trades": 38663, "taker_buy_base": 87225012131.0, "taker_buy_quote": 629072.66652025 }, { "timestamp": 1771117200000, "datetime": "2026-02-15T01:00:00", "open": 7.12e-06, "high": 7.25e-06, "low": 7.03e-06, "close": 7.09e-06, "volume": 110892789760.0, "close_time": 1771120799999, "quote_volume": 790768.82198484, "trades": 36254, "taker_buy_base": 52679745212.0, "taker_buy_quote": 376133.19774662 }, { "timestamp": 1771120800000, "datetime": "2026-02-15T02:00:00", "open": 7.08e-06, "high": 7.15e-06, "low": 6.94e-06, "close": 7.03e-06, "volume": 82770318222.0, "close_time": 1771124399999, "quote_volume": 581822.76617338, "trades": 29876, "taker_buy_base": 33281925328.0, "taker_buy_quote": 234151.23531234 }, { "timestamp": 1771124400000, "datetime": "2026-02-15T03:00:00", "open": 7.03e-06, "high": 7.08e-06, "low": 6.92e-06, "close": 7.07e-06, "volume": 117917483582.0, "close_time": 1771127999999, "quote_volume": 826391.69731874, "trades": 39447, "taker_buy_base": 55556695704.0, "taker_buy_quote": 389734.972874 }, { "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": 188619087243.0, "close_time": 1771131599999, "quote_volume": 1349570.00401542, "trades": 61106, "taker_buy_base": 85852955388.0, "taker_buy_quote": 614292.90116325 }, { "timestamp": 1771131600000, "datetime": "2026-02-15T05:00:00", "open": 7.08e-06, "high": 7.15e-06, "low": 7.05e-06, "close": 7.08e-06, "volume": 83740088468.0, "close_time": 1771135199999, "quote_volume": 593896.55019067, "trades": 33269, "taker_buy_base": 41793687105.0, "taker_buy_quote": 296427.22826188 }, { "timestamp": 1771135200000, "datetime": "2026-02-15T06:00:00", "open": 7.07e-06, "high": 7.12e-06, "low": 7.04e-06, "close": 7.09e-06, "volume": 64660371779.0, "close_time": 1771138799999, "quote_volume": 457819.16724923, "trades": 20007, "taker_buy_base": 37653760349.0, "taker_buy_quote": 266636.68515681 }, { "timestamp": 1771138800000, "datetime": "2026-02-15T07:00:00", "open": 7.08e-06, "high": 7.19e-06, "low": 7.06e-06, "close": 7.08e-06, "volume": 47380522425.0, "close_time": 1771142399999, "quote_volume": 336993.64815959, "trades": 22115, "taker_buy_base": 20991772242.0, "taker_buy_quote": 149413.58786234 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 7.09e-06, "high": 7.11e-06, "low": 6.91e-06, "close": 6.95e-06, "volume": 115827875773.0, "close_time": 1771145999999, "quote_volume": 810271.16564891, "trades": 31498, "taker_buy_base": 58017301589.0, "taker_buy_quote": 405803.09158681 }, { "timestamp": 1771146000000, "datetime": "2026-02-15T09:00:00", "open": 6.94e-06, "high": 6.99e-06, "low": 6.91e-06, "close": 6.96e-06, "volume": 52719781501.0, "close_time": 1771149599999, "quote_volume": 366753.48183213, "trades": 15543, "taker_buy_base": 26546481845.0, "taker_buy_quote": 184769.16897964 }, { "timestamp": 1771149600000, "datetime": "2026-02-15T10:00:00", "open": 6.97e-06, "high": 6.98e-06, "low": 6.81e-06, "close": 6.85e-06, "volume": 112155031416.0, "close_time": 1771153199999, "quote_volume": 769897.15971302, "trades": 24340, "taker_buy_base": 36912049173.0, "taker_buy_quote": 253441.45521009 }, { "timestamp": 1771153200000, "datetime": "2026-02-15T11:00:00", "open": 6.85e-06, "high": 6.87e-06, "low": 6.82e-06, "close": 6.84e-06, "volume": 29299646750.0, "close_time": 1771156799999, "quote_volume": 200375.2830643, "trades": 10613, "taker_buy_base": 15373369836.0, "taker_buy_quote": 105152.13286805 }, { "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": 109485300041.0, "close_time": 1771160399999, "quote_volume": 737537.68831141, "trades": 28563, "taker_buy_base": 44643506240.0, "taker_buy_quote": 300744.08191678 }, { "timestamp": 1771160400000, "datetime": "2026-02-15T13:00:00", "open": 6.63e-06, "high": 6.7e-06, "low": 6.51e-06, "close": 6.55e-06, "volume": 146951277806.0, "close_time": 1771163999999, "quote_volume": 971762.78627916, "trades": 36314, "taker_buy_base": 58976862958.0, "taker_buy_quote": 390957.41394939 }, { "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": 60495939830.0, "close_time": 1771167599999, "quote_volume": 399373.28095583, "trades": 20129, "taker_buy_base": 37719897137.0, "taker_buy_quote": 248969.59921091 }, { "timestamp": 1771167600000, "datetime": "2026-02-15T15:00:00", "open": 6.62e-06, "high": 6.67e-06, "low": 6.62e-06, "close": 6.64e-06, "volume": 49131870109.0, "close_time": 1771171199999, "quote_volume": 326734.55346194, "trades": 11640, "taker_buy_base": 31832926447.0, "taker_buy_quote": 211815.21935857 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 6.64e-06, "high": 6.64e-06, "low": 6.55e-06, "close": 6.61e-06, "volume": 47066850525.0, "close_time": 1771174799999, "quote_volume": 310576.0322797, "trades": 12832, "taker_buy_base": 14407473126.0, "taker_buy_quote": 95039.19035714 }, { "timestamp": 1771174800000, "datetime": "2026-02-15T17:00:00", "open": 6.61e-06, "high": 6.62e-06, "low": 6.42e-06, "close": 6.51e-06, "volume": 77012772813.0, "close_time": 1771178399999, "quote_volume": 500845.47432958, "trades": 23473, "taker_buy_base": 35902148976.0, "taker_buy_quote": 233517.31460704 }, { "timestamp": 1771178400000, "datetime": "2026-02-15T18:00:00", "open": 6.5e-06, "high": 6.53e-06, "low": 6.43e-06, "close": 6.47e-06, "volume": 65205680623.0, "close_time": 1771181999999, "quote_volume": 422718.5167439, "trades": 23718, "taker_buy_base": 33810360614.0, "taker_buy_quote": 219278.38743665 }, { "timestamp": 1771182000000, "datetime": "2026-02-15T19:00:00", "open": 6.47e-06, "high": 6.49e-06, "low": 6.41e-06, "close": 6.47e-06, "volume": 32040611676.0, "close_time": 1771185599999, "quote_volume": 206615.11759961, "trades": 21425, "taker_buy_base": 15647924407.0, "taker_buy_quote": 100941.101128 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 6.46e-06, "high": 6.53e-06, "low": 6.42e-06, "close": 6.49e-06, "volume": 35654339746.0, "close_time": 1771189199999, "quote_volume": 230924.38152571, "trades": 13419, "taker_buy_base": 17898475276.0, "taker_buy_quote": 116002.31513694 }, { "timestamp": 1771189200000, "datetime": "2026-02-15T21:00:00", "open": 6.49e-06, "high": 6.57e-06, "low": 6.49e-06, "close": 6.52e-06, "volume": 41100104657.0, "close_time": 1771192799999, "quote_volume": 268436.90555253, "trades": 11383, "taker_buy_base": 27821932943.0, "taker_buy_quote": 181693.93092593 }, { "timestamp": 1771192800000, "datetime": "2026-02-15T22:00:00", "open": 6.53e-06, "high": 6.57e-06, "low": 6.5e-06, "close": 6.54e-06, "volume": 18893919046.0, "close_time": 1771196399999, "quote_volume": 123470.47034299, "trades": 8057, "taker_buy_base": 10500128592.0, "taker_buy_quote": 68654.80402953 }, { "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": 37413017514.0, "close_time": 1771199999999, "quote_volume": 243468.80721455, "trades": 11447, "taker_buy_base": 19678663551.0, "taker_buy_quote": 128107.95964533 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 6.54e-06, "high": 6.62e-06, "low": 6.53e-06, "close": 6.56e-06, "volume": 28990539601.0, "close_time": 1771203599999, "quote_volume": 190446.63492708, "trades": 9999, "taker_buy_base": 14246474227.0, "taker_buy_quote": 93588.20501931 }, { "timestamp": 1771203600000, "datetime": "2026-02-16T01:00:00", "open": 6.56e-06, "high": 6.58e-06, "low": 6.51e-06, "close": 6.54e-06, "volume": 19599936681.0, "close_time": 1771207199999, "quote_volume": 128126.42811515, "trades": 8514, "taker_buy_base": 9622295462.0, "taker_buy_quote": 62961.27061109 }, { "timestamp": 1771207200000, "datetime": "2026-02-16T02:00:00", "open": 6.54e-06, "high": 6.6e-06, "low": 6.52e-06, "close": 6.53e-06, "volume": 22116973100.0, "close_time": 1771210799999, "quote_volume": 145079.49861099, "trades": 10892, "taker_buy_base": 12107469287.0, "taker_buy_quote": 79428.85757187 }, { "timestamp": 1771210800000, "datetime": "2026-02-16T03:00:00", "open": 6.54e-06, "high": 6.57e-06, "low": 6.52e-06, "close": 6.57e-06, "volume": 28344520260.0, "close_time": 1771214399999, "quote_volume": 185659.64587114, "trades": 10306, "taker_buy_base": 14998697240.0, "taker_buy_quote": 98264.81487071 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 6.57e-06, "high": 6.67e-06, "low": 6.56e-06, "close": 6.67e-06, "volume": 25804016833.0, "close_time": 1771217999999, "quote_volume": 170634.55793164, "trades": 8649, "taker_buy_base": 14048358178.0, "taker_buy_quote": 92870.72954284 }, { "timestamp": 1771218000000, "datetime": "2026-02-16T05:00:00", "open": 6.68e-06, "high": 6.68e-06, "low": 6.55e-06, "close": 6.58e-06, "volume": 29688124143.0, "close_time": 1771221599999, "quote_volume": 196074.12944223, "trades": 12624, "taker_buy_base": 12226179313.0, "taker_buy_quote": 80709.03939164 }, { "timestamp": 1771221600000, "datetime": "2026-02-16T06:00:00", "open": 6.58e-06, "high": 6.64e-06, "low": 6.55e-06, "close": 6.62e-06, "volume": 16694450411.0, "close_time": 1771225199999, "quote_volume": 110108.58823067, "trades": 8897, "taker_buy_base": 7064219649.0, "taker_buy_quote": 46640.12143521 }, { "timestamp": 1771225200000, "datetime": "2026-02-16T07:00:00", "open": 6.61e-06, "high": 6.63e-06, "low": 6.57e-06, "close": 6.58e-06, "volume": 24319194857.0, "close_time": 1771228799999, "quote_volume": 160600.86078692, "trades": 10954, "taker_buy_base": 17148474832.0, "taker_buy_quote": 113284.12742307 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 6.58e-06, "high": 6.64e-06, "low": 6.57e-06, "close": 6.6e-06, "volume": 25061063672.0, "close_time": 1771232399999, "quote_volume": 165712.80744613, "trades": 7093, "taker_buy_base": 12842052894.0, "taker_buy_quote": 84950.28928475 }, { "timestamp": 1771232400000, "datetime": "2026-02-16T09:00:00", "open": 6.6e-06, "high": 6.67e-06, "low": 6.59e-06, "close": 6.63e-06, "volume": 28663230036.0, "close_time": 1771235999999, "quote_volume": 190157.61066095, "trades": 13228, "taker_buy_base": 13849294933.0, "taker_buy_quote": 91845.40347387 }, { "timestamp": 1771236000000, "datetime": "2026-02-16T10:00:00", "open": 6.63e-06, "high": 6.64e-06, "low": 6.56e-06, "close": 6.58e-06, "volume": 22837396136.0, "close_time": 1771239599999, "quote_volume": 150595.94372598, "trades": 8759, "taker_buy_base": 13087423226.0, "taker_buy_quote": 86336.33750525 }, { "timestamp": 1771239600000, "datetime": "2026-02-16T11:00:00", "open": 6.58e-06, "high": 6.6e-06, "low": 6.47e-06, "close": 6.59e-06, "volume": 34171199208.0, "close_time": 1771243199999, "quote_volume": 223299.01207613, "trades": 13280, "taker_buy_base": 16435250669.0, "taker_buy_quote": 107528.30891318 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 6.59e-06, "high": 6.7e-06, "low": 6.57e-06, "close": 6.7e-06, "volume": 45957802866.0, "close_time": 1771246799999, "quote_volume": 305262.84948393, "trades": 21750, "taker_buy_base": 28516917987.0, "taker_buy_quote": 189604.47459427 }, { "timestamp": 1771246800000, "datetime": "2026-02-16T13:00:00", "open": 6.7e-06, "high": 6.75e-06, "low": 6.52e-06, "close": 6.54e-06, "volume": 79061341748.0, "close_time": 1771250399999, "quote_volume": 523138.93528341, "trades": 43510, "taker_buy_base": 32954976695.0, "taker_buy_quote": 218352.04474892 }, { "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": 59015430997.0, "close_time": 1771253999999, "quote_volume": 387016.51360821, "trades": 29981, "taker_buy_base": 27419282223.0, "taker_buy_quote": 179805.83947148 }, { "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": 63023839306.0, "close_time": 1771257599999, "quote_volume": 407585.61238768, "trades": 40747, "taker_buy_base": 27266773482.0, "taker_buy_quote": 176266.02564393 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 6.45e-06, "high": 6.54e-06, "low": 6.44e-06, "close": 6.51e-06, "volume": 38987640808.0, "close_time": 1771261199999, "quote_volume": 253467.14922339, "trades": 23582, "taker_buy_base": 22233970900.0, "taker_buy_quote": 144593.67065951 }, { "timestamp": 1771261200000, "datetime": "2026-02-16T17:00:00", "open": 6.51e-06, "high": 6.51e-06, "low": 6.45e-06, "close": 6.45e-06, "volume": 46052209639.0, "close_time": 1771264799999, "quote_volume": 297994.11123513, "trades": 16505, "taker_buy_base": 17811617298.0, "taker_buy_quote": 115357.64197975 }, { "timestamp": 1771264800000, "datetime": "2026-02-16T18:00:00", "open": 6.45e-06, "high": 6.51e-06, "low": 6.45e-06, "close": 6.48e-06, "volume": 19782292658.0, "close_time": 1771268399999, "quote_volume": 128321.01991546, "trades": 10692, "taker_buy_base": 8797339399.0, "taker_buy_quote": 57113.39637686 }, { "timestamp": 1771268400000, "datetime": "2026-02-16T19:00:00", "open": 6.48e-06, "high": 6.53e-06, "low": 6.45e-06, "close": 6.5e-06, "volume": 16037356485.0, "close_time": 1771271999999, "quote_volume": 104188.58471612, "trades": 9853, "taker_buy_base": 9630193664.0, "taker_buy_quote": 62569.3769584 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 6.5e-06, "high": 6.58e-06, "low": 6.48e-06, "close": 6.58e-06, "volume": 24089121597.0, "close_time": 1771275599999, "quote_volume": 157432.66504045, "trades": 10370, "taker_buy_base": 16324021975.0, "taker_buy_quote": 106858.47440303 }, { "timestamp": 1771275600000, "datetime": "2026-02-16T21:00:00", "open": 6.57e-06, "high": 6.64e-06, "low": 6.54e-06, "close": 6.63e-06, "volume": 17039994622.0, "close_time": 1771279199999, "quote_volume": 112203.00148422, "trades": 9692, "taker_buy_base": 10474228200.0, "taker_buy_quote": 69024.31471331 }, { "timestamp": 1771279200000, "datetime": "2026-02-16T22:00:00", "open": 6.63e-06, "high": 6.63e-06, "low": 6.55e-06, "close": 6.56e-06, "volume": 11772976426.0, "close_time": 1771282799999, "quote_volume": 77526.42508359, "trades": 9070, "taker_buy_base": 4409186223.0, "taker_buy_quote": 29021.14149029 }, { "timestamp": 1771282800000, "datetime": "2026-02-16T23:00:00", "open": 6.57e-06, "high": 6.6e-06, "low": 6.56e-06, "close": 6.58e-06, "volume": 9384442054.0, "close_time": 1771286399999, "quote_volume": 61751.57747375, "trades": 5963, "taker_buy_base": 4324675209.0, "taker_buy_quote": 28472.9304705 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 6.58e-06, "high": 6.58e-06, "low": 6.53e-06, "close": 6.54e-06, "volume": 12296041882.0, "close_time": 1771289999999, "quote_volume": 80644.90383077, "trades": 8304, "taker_buy_base": 6076563648.0, "taker_buy_quote": 39864.78657667 }, { "timestamp": 1771290000000, "datetime": "2026-02-17T01:00:00", "open": 6.54e-06, "high": 6.58e-06, "low": 6.53e-06, "close": 6.54e-06, "volume": 9734934731.0, "close_time": 1771293599999, "quote_volume": 63788.13433243, "trades": 7201, "taker_buy_base": 5220488044.0, "taker_buy_quote": 34217.74465666 }, { "timestamp": 1771293600000, "datetime": "2026-02-17T02:00:00", "open": 6.54e-06, "high": 6.61e-06, "low": 6.5e-06, "close": 6.58e-06, "volume": 16940770705.0, "close_time": 1771297199999, "quote_volume": 111081.29640765, "trades": 11313, "taker_buy_base": 9439455601.0, "taker_buy_quote": 62009.47047122 }, { "timestamp": 1771297200000, "datetime": "2026-02-17T03:00:00", "open": 6.59e-06, "high": 6.59e-06, "low": 6.53e-06, "close": 6.53e-06, "volume": 6032821822.0, "close_time": 1771300799999, "quote_volume": 39543.33057224, "trades": 4877, "taker_buy_base": 2045017709.0, "taker_buy_quote": 13418.53383495 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 6.53e-06, "high": 6.55e-06, "low": 6.5e-06, "close": 6.53e-06, "volume": 7212334100.0, "close_time": 1771304399999, "quote_volume": 47070.72442438, "trades": 5022, "taker_buy_base": 4016421271.0, "taker_buy_quote": 26220.83129444 }, { "timestamp": 1771304400000, "datetime": "2026-02-17T05:00:00", "open": 6.54e-06, "high": 6.55e-06, "low": 6.47e-06, "close": 6.51e-06, "volume": 22754523952.0, "close_time": 1771307999999, "quote_volume": 147936.55668913, "trades": 9836, "taker_buy_base": 9109561526.0, "taker_buy_quote": 59294.06484264 }, { "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": 15331360311.0, "close_time": 1771311599999, "quote_volume": 100388.98335178, "trades": 5449, "taker_buy_base": 8171102027.0, "taker_buy_quote": 53503.90830768 }, { "timestamp": 1771311600000, "datetime": "2026-02-17T07:00:00", "open": 6.55e-06, "high": 6.56e-06, "low": 6.51e-06, "close": 6.53e-06, "volume": 19865257647.0, "close_time": 1771315199999, "quote_volume": 129669.44557791, "trades": 6889, "taker_buy_base": 7521346102.0, "taker_buy_quote": 49115.5285988 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 6.53e-06, "high": 6.56e-06, "low": 6.48e-06, "close": 6.48e-06, "volume": 19971526905.0, "close_time": 1771318799999, "quote_volume": 130020.16370941, "trades": 6890, "taker_buy_base": 5607922699.0, "taker_buy_quote": 36523.5392753 }, { "timestamp": 1771318800000, "datetime": "2026-02-17T09:00:00", "open": 6.49e-06, "high": 6.52e-06, "low": 6.48e-06, "close": 6.51e-06, "volume": 9384477476.0, "close_time": 1771322399999, "quote_volume": 60968.35123482, "trades": 5106, "taker_buy_base": 5511101816.0, "taker_buy_quote": 35828.90132686 }, { "timestamp": 1771322400000, "datetime": "2026-02-17T10:00:00", "open": 6.51e-06, "high": 6.52e-06, "low": 6.44e-06, "close": 6.48e-06, "volume": 14931134782.0, "close_time": 1771325999999, "quote_volume": 96618.24240526, "trades": 7703, "taker_buy_base": 5986067634.0, "taker_buy_quote": 38733.55509966 }, { "timestamp": 1771326000000, "datetime": "2026-02-17T11:00:00", "open": 6.47e-06, "high": 6.51e-06, "low": 6.47e-06, "close": 6.5e-06, "volume": 12731151241.0, "close_time": 1771329599999, "quote_volume": 82627.53402715, "trades": 6491, "taker_buy_base": 6281668329.0, "taker_buy_quote": 40777.89686179 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 6.5e-06, "high": 6.54e-06, "low": 6.48e-06, "close": 6.49e-06, "volume": 18561409698.0, "close_time": 1771333199999, "quote_volume": 120801.88411462, "trades": 8718, "taker_buy_base": 9079331602.0, "taker_buy_quote": 59144.30442822 }, { "timestamp": 1771333200000, "datetime": "2026-02-17T13:00:00", "open": 6.49e-06, "high": 6.56e-06, "low": 6.47e-06, "close": 6.52e-06, "volume": 23401770189.0, "close_time": 1771336799999, "quote_volume": 152708.20109191, "trades": 11046, "taker_buy_base": 13485633453.0, "taker_buy_quote": 87998.7693183 }, { "timestamp": 1771336800000, "datetime": "2026-02-17T14:00:00", "open": 6.52e-06, "high": 6.56e-06, "low": 6.39e-06, "close": 6.41e-06, "volume": 68991521284.0, "close_time": 1771340399999, "quote_volume": 444529.24205616, "trades": 33412, "taker_buy_base": 28658217549.0, "taker_buy_quote": 184681.40988524 }, { "timestamp": 1771340400000, "datetime": "2026-02-17T15:00:00", "open": 6.42e-06, "high": 6.5e-06, "low": 6.4e-06, "close": 6.49e-06, "volume": 31368470165.0, "close_time": 1771343999999, "quote_volume": 202362.6541664, "trades": 31102, "taker_buy_base": 19539602224.0, "taker_buy_quote": 126048.72516148 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 6.48e-06, "high": 6.61e-06, "low": 6.47e-06, "close": 6.54e-06, "volume": 48888148178.0, "close_time": 1771347599999, "quote_volume": 320320.45936094, "trades": 30022, "taker_buy_base": 25379744249.0, "taker_buy_quote": 166344.76272642 }, { "timestamp": 1771347600000, "datetime": "2026-02-17T17:00:00", "open": 6.53e-06, "high": 6.55e-06, "low": 6.43e-06, "close": 6.47e-06, "volume": 31806510650.0, "close_time": 1771351199999, "quote_volume": 206264.29817628, "trades": 21164, "taker_buy_base": 13678276492.0, "taker_buy_quote": 88734.42944111 }, { "timestamp": 1771351200000, "datetime": "2026-02-17T18:00:00", "open": 6.47e-06, "high": 6.59e-06, "low": 6.46e-06, "close": 6.55e-06, "volume": 23059286854.0, "close_time": 1771354799999, "quote_volume": 150773.29905994, "trades": 15543, "taker_buy_base": 14425933264.0, "taker_buy_quote": 94338.49526423 }, { "timestamp": 1771354800000, "datetime": "2026-02-17T19:00:00", "open": 6.55e-06, "high": 6.58e-06, "low": 6.5e-06, "close": 6.51e-06, "volume": 13951045357.0, "close_time": 1771358399999, "quote_volume": 91187.26150242, "trades": 11217, "taker_buy_base": 6333577909.0, "taker_buy_quote": 41433.65244489 }, { "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": 13686621236.0, "close_time": 1771361999999, "quote_volume": 89023.24085554, "trades": 9122, "taker_buy_base": 6006206171.0, "taker_buy_quote": 39072.55377247 }, { "timestamp": 1771362000000, "datetime": "2026-02-17T21:00:00", "open": 6.5e-06, "high": 6.54e-06, "low": 6.49e-06, "close": 6.52e-06, "volume": 6846116356.0, "close_time": 1771365599999, "quote_volume": 44571.53273217, "trades": 4915, "taker_buy_base": 3122089969.0, "taker_buy_quote": 20339.74435781 }, { "timestamp": 1771365600000, "datetime": "2026-02-17T22:00:00", "open": 6.52e-06, "high": 6.54e-06, "low": 6.49e-06, "close": 6.5e-06, "volume": 13220521720.0, "close_time": 1771369199999, "quote_volume": 86170.63233227, "trades": 4898, "taker_buy_base": 5009797193.0, "taker_buy_quote": 32653.2613956 }, { "timestamp": 1771369200000, "datetime": "2026-02-17T23:00:00", "open": 6.5e-06, "high": 6.52e-06, "low": 6.48e-06, "close": 6.51e-06, "volume": 7457394609.0, "close_time": 1771372799999, "quote_volume": 48470.15315452, "trades": 4958, "taker_buy_base": 5398491969.0, "taker_buy_quote": 35088.01069375 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 6.51e-06, "high": 6.52e-06, "low": 6.48e-06, "close": 6.48e-06, "volume": 6622235250.0, "close_time": 1771376399999, "quote_volume": 43064.34205919, "trades": 4333, "taker_buy_base": 2983606372.0, "taker_buy_quote": 19412.40691816 }, { "timestamp": 1771376400000, "datetime": "2026-02-18T01:00:00", "open": 6.48e-06, "high": 6.49e-06, "low": 6.45e-06, "close": 6.46e-06, "volume": 10937480045.0, "close_time": 1771379999999, "quote_volume": 70734.39417057, "trades": 5927, "taker_buy_base": 3547840246.0, "taker_buy_quote": 22962.34241286 }, { "timestamp": 1771380000000, "datetime": "2026-02-18T02:00:00", "open": 6.46e-06, "high": 6.53e-06, "low": 6.46e-06, "close": 6.52e-06, "volume": 12082741904.0, "close_time": 1771383599999, "quote_volume": 78522.42428301, "trades": 3942, "taker_buy_base": 5268603115.0, "taker_buy_quote": 34250.48251205 }, { "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": 11369186053.0, "close_time": 1771387199999, "quote_volume": 74367.9524506, "trades": 4934, "taker_buy_base": 5924248576.0, "taker_buy_quote": 38761.02195385 }, { "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": 8699590435.0, "close_time": 1771390799999, "quote_volume": 56711.93193714, "trades": 3653, "taker_buy_base": 3277297629.0, "taker_buy_quote": 21370.5618204 }, { "timestamp": 1771390800000, "datetime": "2026-02-18T05:00:00", "open": 6.5e-06, "high": 6.53e-06, "low": 6.5e-06, "close": 6.51e-06, "volume": 5067006700.0, "close_time": 1771394399999, "quote_volume": 33005.92167205, "trades": 4446, "taker_buy_base": 2705136311.0, "taker_buy_quote": 17626.95529914 }, { "timestamp": 1771394400000, "datetime": "2026-02-18T06:00:00", "open": 6.51e-06, "high": 6.54e-06, "low": 6.51e-06, "close": 6.52e-06, "volume": 9664669473.0, "close_time": 1771397999999, "quote_volume": 63087.02083703, "trades": 3373, "taker_buy_base": 6402634670.0, "taker_buy_quote": 41806.02510664 }, { "timestamp": 1771398000000, "datetime": "2026-02-18T07:00:00", "open": 6.51e-06, "high": 6.55e-06, "low": 6.49e-06, "close": 6.53e-06, "volume": 14219019142.0, "close_time": 1771401599999, "quote_volume": 92732.82460483, "trades": 6005, "taker_buy_base": 6398307434.0, "taker_buy_quote": 41737.86964708 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 6.53e-06, "high": 6.59e-06, "low": 6.51e-06, "close": 6.53e-06, "volume": 19930790767.0, "close_time": 1771405199999, "quote_volume": 130616.97737535, "trades": 7355, "taker_buy_base": 8884679041.0, "taker_buy_quote": 58237.52639707 }, { "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": 7418875642.0, "close_time": 1771408799999, "quote_volume": 48442.65008948, "trades": 4193, "taker_buy_base": 2327161482.0, "taker_buy_quote": 15198.07233674 }, { "timestamp": 1771408800000, "datetime": "2026-02-18T10:00:00", "open": 6.52e-06, "high": 6.55e-06, "low": 6.46e-06, "close": 6.47e-06, "volume": 14894105664.0, "close_time": 1771412399999, "quote_volume": 96728.89122647, "trades": 5352, "taker_buy_base": 6984096401.0, "taker_buy_quote": 45319.76274047 }, { "timestamp": 1771412400000, "datetime": "2026-02-18T11:00:00", "open": 6.48e-06, "high": 6.5e-06, "low": 6.41e-06, "close": 6.47e-06, "volume": 14886423075.0, "close_time": 1771415999999, "quote_volume": 96115.61940225, "trades": 8295, "taker_buy_base": 8550291588.0, "taker_buy_quote": 55236.09952674 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 6.46e-06, "high": 6.49e-06, "low": 6.43e-06, "close": 6.44e-06, "volume": 10179487645.0, "close_time": 1771419599999, "quote_volume": 65766.7034915, "trades": 7043, "taker_buy_base": 3193708174.0, "taker_buy_quote": 20641.0496456 }, { "timestamp": 1771419600000, "datetime": "2026-02-18T13:00:00", "open": 6.44e-06, "high": 6.46e-06, "low": 6.35e-06, "close": 6.37e-06, "volume": 40612978084.0, "close_time": 1771423199999, "quote_volume": 259797.312012, "trades": 10845, "taker_buy_base": 14393819933.0, "taker_buy_quote": 92121.60937066 }, { "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": 27010184261.0, "close_time": 1771426799999, "quote_volume": 172520.46621568, "trades": 18302, "taker_buy_base": 12670822910.0, "taker_buy_quote": 80957.96943479 }, { "timestamp": 1771426800000, "datetime": "2026-02-18T15:00:00", "open": 6.4e-06, "high": 6.51e-06, "low": 6.4e-06, "close": 6.43e-06, "volume": 38296985216.0, "close_time": 1771430399999, "quote_volume": 247240.71560229, "trades": 17322, "taker_buy_base": 22397774077.0, "taker_buy_quote": 144645.1052004 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 6.44e-06, "high": 6.44e-06, "low": 6.35e-06, "close": 6.36e-06, "volume": 30135501950.0, "close_time": 1771433999999, "quote_volume": 192357.45058027, "trades": 13862, "taker_buy_base": 10934665494.0, "taker_buy_quote": 69838.58758423 }, { "timestamp": 1771434000000, "datetime": "2026-02-18T17:00:00", "open": 6.36e-06, "high": 6.42e-06, "low": 6.34e-06, "close": 6.35e-06, "volume": 14167964909.0, "close_time": 1771437599999, "quote_volume": 90255.93129533, "trades": 7403, "taker_buy_base": 7100908710.0, "taker_buy_quote": 45222.29917778 }, { "timestamp": 1771437600000, "datetime": "2026-02-18T18:00:00", "open": 6.35e-06, "high": 6.35e-06, "low": 6.24e-06, "close": 6.25e-06, "volume": 53694287238.0, "close_time": 1771441199999, "quote_volume": 337297.82491219, "trades": 16479, "taker_buy_base": 22439492086.0, "taker_buy_quote": 141017.17435398 }, { "timestamp": 1771441200000, "datetime": "2026-02-18T19:00:00", "open": 6.25e-06, "high": 6.28e-06, "low": 6.16e-06, "close": 6.2e-06, "volume": 47002392634.0, "close_time": 1771444799999, "quote_volume": 292335.40882873, "trades": 20934, "taker_buy_base": 23601141835.0, "taker_buy_quote": 146826.21946952 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 6.21e-06, "high": 6.25e-06, "low": 6.18e-06, "close": 6.18e-06, "volume": 23547805151.0, "close_time": 1771448399999, "quote_volume": 146357.56352485, "trades": 12363, "taker_buy_base": 12082118943.0, "taker_buy_quote": 75167.51987597 }, { "timestamp": 1771448400000, "datetime": "2026-02-18T21:00:00", "open": 6.19e-06, "high": 6.23e-06, "low": 6.17e-06, "close": 6.19e-06, "volume": 25288710608.0, "close_time": 1771451999999, "quote_volume": 156664.18233766, "trades": 8175, "taker_buy_base": 11447043039.0, "taker_buy_quote": 70961.26063482 }, { "timestamp": 1771452000000, "datetime": "2026-02-18T22:00:00", "open": 6.19e-06, "high": 6.21e-06, "low": 6.15e-06, "close": 6.18e-06, "volume": 19615283030.0, "close_time": 1771455599999, "quote_volume": 120994.27322913, "trades": 5423, "taker_buy_base": 10192698179.0, "taker_buy_quote": 62907.99841135 }, { "timestamp": 1771455600000, "datetime": "2026-02-18T23:00:00", "open": 6.17e-06, "high": 6.18e-06, "low": 6.14e-06, "close": 6.17e-06, "volume": 12449294807.0, "close_time": 1771459199999, "quote_volume": 76757.97416673, "trades": 4710, "taker_buy_base": 6815198346.0, "taker_buy_quote": 42031.7018258 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 6.17e-06, "high": 6.2e-06, "low": 6.16e-06, "close": 6.17e-06, "volume": 18366358055.0, "close_time": 1771462799999, "quote_volume": 113484.61256739, "trades": 6406, "taker_buy_base": 8122705156.0, "taker_buy_quote": 50191.2088728 }, { "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": 41076344875.0, "close_time": 1771466399999, "quote_volume": 255133.34007196, "trades": 9515, "taker_buy_base": 21739590480.0, "taker_buy_quote": 135086.39552375 }, { "timestamp": 1771466400000, "datetime": "2026-02-19T02:00:00", "open": 6.25e-06, "high": 6.27e-06, "low": 6.22e-06, "close": 6.26e-06, "volume": 18834974167.0, "close_time": 1771469999999, "quote_volume": 117564.33140459, "trades": 5254, "taker_buy_base": 8081184892.0, "taker_buy_quote": 50430.24676364 }, { "timestamp": 1771470000000, "datetime": "2026-02-19T03:00:00", "open": 6.26e-06, "high": 6.27e-06, "low": 6.23e-06, "close": 6.26e-06, "volume": 10335558487.0, "close_time": 1771473599999, "quote_volume": 64574.56689122, "trades": 3741, "taker_buy_base": 4655886661.0, "taker_buy_quote": 29087.79834353 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 6.26e-06, "high": 6.29e-06, "low": 6.25e-06, "close": 6.26e-06, "volume": 11933193396.0, "close_time": 1771477199999, "quote_volume": 74761.81097973, "trades": 4572, "taker_buy_base": 7131509308.0, "taker_buy_quote": 44683.17429301 }, { "timestamp": 1771477200000, "datetime": "2026-02-19T05:00:00", "open": 6.26e-06, "high": 6.27e-06, "low": 6.19e-06, "close": 6.21e-06, "volume": 14871452406.0, "close_time": 1771480799999, "quote_volume": 92551.04417105, "trades": 4582, "taker_buy_base": 6033503060.0, "taker_buy_quote": 37524.04174028 }, { "timestamp": 1771480800000, "datetime": "2026-02-19T06:00:00", "open": 6.22e-06, "high": 6.26e-06, "low": 6.21e-06, "close": 6.25e-06, "volume": 13997700347.0, "close_time": 1771484399999, "quote_volume": 87494.55794305, "trades": 5382, "taker_buy_base": 6281306464.0, "taker_buy_quote": 39263.47610735 }, { "timestamp": 1771484400000, "datetime": "2026-02-19T07:00:00", "open": 6.25e-06, "high": 6.26e-06, "low": 6.22e-06, "close": 6.24e-06, "volume": 16042431356.0, "close_time": 1771487999999, "quote_volume": 100188.91077871, "trades": 5661, "taker_buy_base": 9423876294.0, "taker_buy_quote": 58880.00640323 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 6.25e-06, "high": 6.25e-06, "low": 6.15e-06, "close": 6.17e-06, "volume": 22029048742.0, "close_time": 1771491599999, "quote_volume": 136280.14816365, "trades": 7145, "taker_buy_base": 6604693510.0, "taker_buy_quote": 40869.68812056 }, { "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": 19762966878.0, "close_time": 1771495199999, "quote_volume": 122192.90002193, "trades": 6011, "taker_buy_base": 9068982012.0, "taker_buy_quote": 56073.00462994 }, { "timestamp": 1771495200000, "datetime": "2026-02-19T10:00:00", "open": 6.17e-06, "high": 6.2e-06, "low": 6.14e-06, "close": 6.18e-06, "volume": 32439158456.0, "close_time": 1771498799999, "quote_volume": 200338.57520909, "trades": 6013, "taker_buy_base": 14365286470.0, "taker_buy_quote": 88794.86076315 }, { "timestamp": 1771498800000, "datetime": "2026-02-19T11:00:00", "open": 6.17e-06, "high": 6.19e-06, "low": 6.16e-06, "close": 6.17e-06, "volume": 11569987310.0, "close_time": 1771502399999, "quote_volume": 71436.41843518, "trades": 4804, "taker_buy_base": 5789532879.0, "taker_buy_quote": 35757.86679802 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 6.17e-06, "high": 6.19e-06, "low": 6.16e-06, "close": 6.16e-06, "volume": 9386152731.0, "close_time": 1771505999999, "quote_volume": 57927.46045205, "trades": 5017, "taker_buy_base": 4608994992.0, "taker_buy_quote": 28437.10939304 }, { "timestamp": 1771506000000, "datetime": "2026-02-19T13:00:00", "open": 6.16e-06, "high": 6.17e-06, "low": 6.04e-06, "close": 6.08e-06, "volume": 44257177684.0, "close_time": 1771509599999, "quote_volume": 270119.24899297, "trades": 15665, "taker_buy_base": 17707803894.0, "taker_buy_quote": 108119.35145845 }, { "timestamp": 1771509600000, "datetime": "2026-02-19T14:00:00", "open": 6.08e-06, "high": 6.17e-06, "low": 6.07e-06, "close": 6.13e-06, "volume": 45310713861.0, "close_time": 1771513199999, "quote_volume": 277604.52919478, "trades": 25392, "taker_buy_base": 23545788572.0, "taker_buy_quote": 144391.30914004 }, { "timestamp": 1771513200000, "datetime": "2026-02-19T15:00:00", "open": 6.13e-06, "high": 6.17e-06, "low": 6.06e-06, "close": 6.09e-06, "volume": 47923562216.0, "close_time": 1771516799999, "quote_volume": 292032.25394458, "trades": 19151, "taker_buy_base": 22049776107.0, "taker_buy_quote": 134442.95422427 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 6.09e-06, "high": 6.11e-06, "low": 6.03e-06, "close": 6.07e-06, "volume": 33943712196.0, "close_time": 1771520399999, "quote_volume": 206068.61669994, "trades": 14507, "taker_buy_base": 12835665366.0, "taker_buy_quote": 78070.12826819 }, { "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": 28584883250.0, "close_time": 1771523999999, "quote_volume": 174067.11111182, "trades": 13574, "taker_buy_base": 13588407768.0, "taker_buy_quote": 82797.46929886 }, { "timestamp": 1771524000000, "datetime": "2026-02-19T18:00:00", "open": 6.08e-06, "high": 6.15e-06, "low": 6.07e-06, "close": 6.13e-06, "volume": 19420408892.0, "close_time": 1771527599999, "quote_volume": 118767.04681384, "trades": 11253, "taker_buy_base": 11707060748.0, "taker_buy_quote": 71564.40695409 }, { "timestamp": 1771527600000, "datetime": "2026-02-19T19:00:00", "open": 6.13e-06, "high": 6.14e-06, "low": 6.08e-06, "close": 6.13e-06, "volume": 19986221882.0, "close_time": 1771531199999, "quote_volume": 122222.03559106, "trades": 9312, "taker_buy_base": 9683963235.0, "taker_buy_quote": 59240.06376902 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 6.13e-06, "high": 6.15e-06, "low": 6.09e-06, "close": 6.13e-06, "volume": 19760181753.0, "close_time": 1771534799999, "quote_volume": 120884.1111361, "trades": 7744, "taker_buy_base": 10795897430.0, "taker_buy_quote": 66069.82003856 }, { "timestamp": 1771534800000, "datetime": "2026-02-19T21:00:00", "open": 6.14e-06, "high": 6.15e-06, "low": 6.11e-06, "close": 6.12e-06, "volume": 11853955484.0, "close_time": 1771538399999, "quote_volume": 72707.53928082, "trades": 4146, "taker_buy_base": 6635877930.0, "taker_buy_quote": 40703.70280003 }, { "timestamp": 1771538400000, "datetime": "2026-02-19T22:00:00", "open": 6.12e-06, "high": 6.14e-06, "low": 6.09e-06, "close": 6.13e-06, "volume": 19747817025.0, "close_time": 1771541999999, "quote_volume": 120727.87823618, "trades": 4352, "taker_buy_base": 11462641293.0, "taker_buy_quote": 70054.17105711 }, { "timestamp": 1771542000000, "datetime": "2026-02-19T23:00:00", "open": 6.13e-06, "high": 6.18e-06, "low": 6.12e-06, "close": 6.17e-06, "volume": 18670790782.0, "close_time": 1771545599999, "quote_volume": 114686.79560037, "trades": 2931, "taker_buy_base": 11113861164.0, "taker_buy_quote": 68295.5738525 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 6.16e-06, "high": 6.22e-06, "low": 6.14e-06, "close": 6.2e-06, "volume": 38959919766.0, "close_time": 1771549199999, "quote_volume": 240916.29608254, "trades": 7752, "taker_buy_base": 21918580446.0, "taker_buy_quote": 135581.64617656 }, { "timestamp": 1771549200000, "datetime": "2026-02-20T01:00:00", "open": 6.2e-06, "high": 6.21e-06, "low": 6.17e-06, "close": 6.2e-06, "volume": 15753109697.0, "close_time": 1771552799999, "quote_volume": 97624.92202324, "trades": 3703, "taker_buy_base": 7807078196.0, "taker_buy_quote": 48407.5089752 }, { "timestamp": 1771552800000, "datetime": "2026-02-20T02:00:00", "open": 6.2e-06, "high": 6.21e-06, "low": 6.18e-06, "close": 6.18e-06, "volume": 18926208998.0, "close_time": 1771556399999, "quote_volume": 117334.19819368, "trades": 4827, "taker_buy_base": 8670320231.0, "taker_buy_quote": 53788.4239108 }, { "timestamp": 1771556400000, "datetime": "2026-02-20T03:00:00", "open": 6.18e-06, "high": 6.21e-06, "low": 6.16e-06, "close": 6.16e-06, "volume": 13281350446.0, "close_time": 1771559999999, "quote_volume": 82118.08413705, "trades": 2872, "taker_buy_base": 7638886653.0, "taker_buy_quote": 47234.00300544 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 6.16e-06, "high": 6.16e-06, "low": 6.1e-06, "close": 6.12e-06, "volume": 24109181688.0, "close_time": 1771563599999, "quote_volume": 148047.12713282, "trades": 6251, "taker_buy_base": 11033837215.0, "taker_buy_quote": 67738.75743936 }, { "timestamp": 1771563600000, "datetime": "2026-02-20T05:00:00", "open": 6.13e-06, "high": 6.2e-06, "low": 6.1e-06, "close": 6.18e-06, "volume": 23296129157.0, "close_time": 1771567199999, "quote_volume": 143469.4977687, "trades": 7981, "taker_buy_base": 13963403547.0, "taker_buy_quote": 86085.40678881 }, { "timestamp": 1771567200000, "datetime": "2026-02-20T06:00:00", "open": 6.18e-06, "high": 6.21e-06, "low": 6.17e-06, "close": 6.2e-06, "volume": 21096278161.0, "close_time": 1771570799999, "quote_volume": 130527.33273598, "trades": 5378, "taker_buy_base": 13774644595.0, "taker_buy_quote": 85266.33196353 }, { "timestamp": 1771570800000, "datetime": "2026-02-20T07:00:00", "open": 6.2e-06, "high": 6.21e-06, "low": 6.16e-06, "close": 6.18e-06, "volume": 13802469064.0, "close_time": 1771574399999, "quote_volume": 85381.74166496, "trades": 4839, "taker_buy_base": 7308892437.0, "taker_buy_quote": 45203.00495357 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 6.18e-06, "high": 6.21e-06, "low": 6.16e-06, "close": 6.2e-06, "volume": 10037771883.0, "close_time": 1771577999999, "quote_volume": 62151.31352688, "trades": 4608, "taker_buy_base": 4089636124.0, "taker_buy_quote": 25311.56284394 }, { "timestamp": 1771578000000, "datetime": "2026-02-20T09:00:00", "open": 6.19e-06, "high": 6.29e-06, "low": 6.19e-06, "close": 6.27e-06, "volume": 29290509082.0, "close_time": 1771581599999, "quote_volume": 183263.21287805, "trades": 5749, "taker_buy_base": 19232446454.0, "taker_buy_quote": 120353.18419088 }, { "timestamp": 1771581600000, "datetime": "2026-02-20T10:00:00", "open": 6.26e-06, "high": 6.33e-06, "low": 6.26e-06, "close": 6.26e-06, "volume": 52719287761.0, "close_time": 1771585199999, "quote_volume": 332166.11381567, "trades": 7457, "taker_buy_base": 21875451372.0, "taker_buy_quote": 137781.73126548 }, { "timestamp": 1771585200000, "datetime": "2026-02-20T11:00:00", "open": 6.26e-06, "high": 6.27e-06, "low": 6.21e-06, "close": 6.22e-06, "volume": 18878450932.0, "close_time": 1771588799999, "quote_volume": 117765.21088124, "trades": 7140, "taker_buy_base": 9547049960.0, "taker_buy_quote": 59582.14004597 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 6.22e-06, "high": 6.24e-06, "low": 6.19e-06, "close": 6.21e-06, "volume": 31389690363.0, "close_time": 1771592399999, "quote_volume": 195010.41441652, "trades": 7936, "taker_buy_base": 18610591699.0, "taker_buy_quote": 115665.38084866 }, { "timestamp": 1771592400000, "datetime": "2026-02-20T13:00:00", "open": 6.21e-06, "high": 6.21e-06, "low": 6.05e-06, "close": 6.09e-06, "volume": 76649372072.0, "close_time": 1771595999999, "quote_volume": 469099.92899273, "trades": 18855, "taker_buy_base": 27046162395.0, "taker_buy_quote": 165354.31112359 }, { "timestamp": 1771596000000, "datetime": "2026-02-20T14:00:00", "open": 6.1e-06, "high": 6.2e-06, "low": 6.09e-06, "close": 6.18e-06, "volume": 43835767612.0, "close_time": 1771599599999, "quote_volume": 270172.66101263, "trades": 19830, "taker_buy_base": 19797192437.0, "taker_buy_quote": 122040.00509285 }, { "timestamp": 1771599600000, "datetime": "2026-02-20T15:00:00", "open": 6.19e-06, "high": 6.37e-06, "low": 6.19e-06, "close": 6.36e-06, "volume": 99019855451.0, "close_time": 1771603199999, "quote_volume": 622450.37721271, "trades": 57321, "taker_buy_base": 53447998305.0, "taker_buy_quote": 335884.28985255 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 6.37e-06, "high": 6.42e-06, "low": 6.31e-06, "close": 6.36e-06, "volume": 66548981798.0, "close_time": 1771606799999, "quote_volume": 424284.51644597, "trades": 39519, "taker_buy_base": 36090374963.0, "taker_buy_quote": 230131.26399131 }, { "timestamp": 1771606800000, "datetime": "2026-02-20T17:00:00", "open": 6.36e-06, "high": 6.43e-06, "low": 6.22e-06, "close": 6.42e-06, "volume": 69095205452.0, "close_time": 1771610399999, "quote_volume": 436720.44287489, "trades": 37571, "taker_buy_base": 34701247690.0, "taker_buy_quote": 219490.51516031 }, { "timestamp": 1771610400000, "datetime": "2026-02-20T18:00:00", "open": 6.42e-06, "high": 6.46e-06, "low": 6.35e-06, "close": 6.42e-06, "volume": 55406167871.0, "close_time": 1771613999999, "quote_volume": 354838.73803267, "trades": 33191, "taker_buy_base": 27085146215.0, "taker_buy_quote": 173499.21130236 }, { "timestamp": 1771614000000, "datetime": "2026-02-20T19:00:00", "open": 6.43e-06, "high": 6.45e-06, "low": 6.35e-06, "close": 6.38e-06, "volume": 19079786747.0, "close_time": 1771617599999, "quote_volume": 121902.27977151, "trades": 11087, "taker_buy_base": 10511040391.0, "taker_buy_quote": 67173.79300923 }, { "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": 25953299043.0, "close_time": 1771621199999, "quote_volume": 165894.52941332, "trades": 9039, "taker_buy_base": 11147154068.0, "taker_buy_quote": 71211.75009506 }, { "timestamp": 1771621200000, "datetime": "2026-02-20T21:00:00", "open": 6.39e-06, "high": 6.42e-06, "low": 6.37e-06, "close": 6.39e-06, "volume": 11520448169.0, "close_time": 1771624799999, "quote_volume": 73593.1418814, "trades": 7694, "taker_buy_base": 5360390087.0, "taker_buy_quote": 34249.90894858 }, { "timestamp": 1771624800000, "datetime": "2026-02-20T22:00:00", "open": 6.39e-06, "high": 6.41e-06, "low": 6.36e-06, "close": 6.4e-06, "volume": 15439716796.0, "close_time": 1771628399999, "quote_volume": 98533.49464213, "trades": 8124, "taker_buy_base": 9030536505.0, "taker_buy_quote": 57629.56559417 }, { "timestamp": 1771628400000, "datetime": "2026-02-20T23:00:00", "open": 6.4e-06, "high": 6.44e-06, "low": 6.39e-06, "close": 6.43e-06, "volume": 14141049656.0, "close_time": 1771631999999, "quote_volume": 90743.75980054, "trades": 3728, "taker_buy_base": 6783169374.0, "taker_buy_quote": 43528.13164626 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 6.42e-06, "high": 6.43e-06, "low": 6.38e-06, "close": 6.38e-06, "volume": 15310699464.0, "close_time": 1771635599999, "quote_volume": 98156.11121358, "trades": 3631, "taker_buy_base": 8730711929.0, "taker_buy_quote": 55985.37535392 }, { "timestamp": 1771635600000, "datetime": "2026-02-21T01:00:00", "open": 6.38e-06, "high": 6.46e-06, "low": 6.38e-06, "close": 6.44e-06, "volume": 11618763296.0, "close_time": 1771639199999, "quote_volume": 74631.99066438, "trades": 2356, "taker_buy_base": 7630218459.0, "taker_buy_quote": 48978.75543827 }, { "timestamp": 1771639200000, "datetime": "2026-02-21T02:00:00", "open": 6.43e-06, "high": 6.47e-06, "low": 6.42e-06, "close": 6.45e-06, "volume": 9392784641.0, "close_time": 1771642799999, "quote_volume": 60546.89921972, "trades": 4655, "taker_buy_base": 5132877437.0, "taker_buy_quote": 33100.90147841 }, { "timestamp": 1771642800000, "datetime": "2026-02-21T03:00:00", "open": 6.45e-06, "high": 6.46e-06, "low": 6.39e-06, "close": 6.4e-06, "volume": 12726539736.0, "close_time": 1771646399999, "quote_volume": 81576.24183565, "trades": 6994, "taker_buy_base": 5317320830.0, "taker_buy_quote": 34090.03726959 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 6.41e-06, "high": 6.42e-06, "low": 6.38e-06, "close": 6.42e-06, "volume": 6486687549.0, "close_time": 1771649999999, "quote_volume": 41511.4717511, "trades": 4036, "taker_buy_base": 3604826153.0, "taker_buy_quote": 23073.841718 }, { "timestamp": 1771650000000, "datetime": "2026-02-21T05:00:00", "open": 6.42e-06, "high": 6.44e-06, "low": 6.4e-06, "close": 6.42e-06, "volume": 14232216464.0, "close_time": 1771653599999, "quote_volume": 91377.17862562, "trades": 6129, "taker_buy_base": 5508605143.0, "taker_buy_quote": 35394.13336221 }, { "timestamp": 1771653600000, "datetime": "2026-02-21T06:00:00", "open": 6.42e-06, "high": 6.44e-06, "low": 6.39e-06, "close": 6.39e-06, "volume": 8881363040.0, "close_time": 1771657199999, "quote_volume": 56925.63454129, "trades": 4112, "taker_buy_base": 5276304580.0, "taker_buy_quote": 33819.8491391 }, { "timestamp": 1771657200000, "datetime": "2026-02-21T07:00:00", "open": 6.4e-06, "high": 6.43e-06, "low": 6.38e-06, "close": 6.42e-06, "volume": 9264707860.0, "close_time": 1771660799999, "quote_volume": 59342.90479323, "trades": 4256, "taker_buy_base": 6796033394.0, "taker_buy_quote": 43527.9434464 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 6.42e-06, "high": 6.46e-06, "low": 6.4e-06, "close": 6.46e-06, "volume": 12222755899.0, "close_time": 1771664399999, "quote_volume": 78521.89733373, "trades": 5355, "taker_buy_base": 8295521934.0, "taker_buy_quote": 53337.74177855 }, { "timestamp": 1771664400000, "datetime": "2026-02-21T09:00:00", "open": 6.46e-06, "high": 6.53e-06, "low": 6.43e-06, "close": 6.47e-06, "volume": 29569242809.0, "close_time": 1771667999999, "quote_volume": 191977.21676729, "trades": 9744, "taker_buy_base": 15296935038.0, "taker_buy_quote": 99249.88494235 }, { "timestamp": 1771668000000, "datetime": "2026-02-21T10:00:00", "open": 6.47e-06, "high": 6.51e-06, "low": 6.45e-06, "close": 6.47e-06, "volume": 18929805291.0, "close_time": 1771671599999, "quote_volume": 122751.18224289, "trades": 6499, "taker_buy_base": 10375489316.0, "taker_buy_quote": 67277.5829499 }, { "timestamp": 1771671600000, "datetime": "2026-02-21T11:00:00", "open": 6.47e-06, "high": 6.51e-06, "low": 6.46e-06, "close": 6.47e-06, "volume": 23775336891.0, "close_time": 1771675199999, "quote_volume": 154145.72817675, "trades": 5850, "taker_buy_base": 15130020735.0, "taker_buy_quote": 98099.4460932 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 6.48e-06, "high": 6.5e-06, "low": 6.39e-06, "close": 6.41e-06, "volume": 34194081627.0, "close_time": 1771678799999, "quote_volume": 219519.64277198, "trades": 8132, "taker_buy_base": 17360367080.0, "taker_buy_quote": 111458.98846955 }, { "timestamp": 1771678800000, "datetime": "2026-02-21T13:00:00", "open": 6.41e-06, "high": 6.45e-06, "low": 6.4e-06, "close": 6.45e-06, "volume": 10706589844.0, "close_time": 1771682399999, "quote_volume": 68727.92426709, "trades": 4580, "taker_buy_base": 6656949413.0, "taker_buy_quote": 42752.6861303 }, { "timestamp": 1771682400000, "datetime": "2026-02-21T14:00:00", "open": 6.44e-06, "high": 6.49e-06, "low": 6.42e-06, "close": 6.42e-06, "volume": 28663436388.0, "close_time": 1771685999999, "quote_volume": 184794.63091953, "trades": 9711, "taker_buy_base": 14797091622.0, "taker_buy_quote": 95502.33291011 }, { "timestamp": 1771686000000, "datetime": "2026-02-21T15:00:00", "open": 6.42e-06, "high": 6.43e-06, "low": 6.36e-06, "close": 6.38e-06, "volume": 25393021517.0, "close_time": 1771689599999, "quote_volume": 162203.9813678, "trades": 7361, "taker_buy_base": 14807893633.0, "taker_buy_quote": 94562.121082 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 6.38e-06, "high": 6.39e-06, "low": 6.32e-06, "close": 6.34e-06, "volume": 19747478920.0, "close_time": 1771693199999, "quote_volume": 125180.4627428, "trades": 9638, "taker_buy_base": 9529695534.0, "taker_buy_quote": 60417.29702231 }, { "timestamp": 1771693200000, "datetime": "2026-02-21T17:00:00", "open": 6.34e-06, "high": 6.36e-06, "low": 6.32e-06, "close": 6.34e-06, "volume": 10438433605.0, "close_time": 1771696799999, "quote_volume": 66132.12300062, "trades": 5299, "taker_buy_base": 6472614956.0, "taker_buy_quote": 41021.75258172 }, { "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": 12265712206.0, "close_time": 1771700399999, "quote_volume": 77884.5157878, "trades": 4691, "taker_buy_base": 5951172016.0, "taker_buy_quote": 37786.20577029 }, { "timestamp": 1771700400000, "datetime": "2026-02-21T19:00:00", "open": 6.36e-06, "high": 6.38e-06, "low": 6.33e-06, "close": 6.34e-06, "volume": 6411309046.0, "close_time": 1771703999999, "quote_volume": 40768.54559071, "trades": 2951, "taker_buy_base": 3487004191.0, "taker_buy_quote": 22183.44266029 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 6.35e-06, "high": 6.35e-06, "low": 6.28e-06, "close": 6.3e-06, "volume": 12629572146.0, "close_time": 1771707599999, "quote_volume": 79734.82904653, "trades": 4889, "taker_buy_base": 3354776422.0, "taker_buy_quote": 21211.76844512 }, { "timestamp": 1771707600000, "datetime": "2026-02-21T21:00:00", "open": 6.29e-06, "high": 6.34e-06, "low": 6.29e-06, "close": 6.34e-06, "volume": 8822573503.0, "close_time": 1771711199999, "quote_volume": 55735.10446766, "trades": 3470, "taker_buy_base": 4751567083.0, "taker_buy_quote": 30014.51924764 }, { "timestamp": 1771711200000, "datetime": "2026-02-21T22:00:00", "open": 6.33e-06, "high": 6.34e-06, "low": 6.28e-06, "close": 6.3e-06, "volume": 10764806924.0, "close_time": 1771714799999, "quote_volume": 67842.24822872, "trades": 3779, "taker_buy_base": 4777452722.0, "taker_buy_quote": 30100.70250494 }, { "timestamp": 1771714800000, "datetime": "2026-02-21T23:00:00", "open": 6.3e-06, "high": 6.3e-06, "low": 6.27e-06, "close": 6.27e-06, "volume": 13367346960.0, "close_time": 1771718399999, "quote_volume": 83999.50890286, "trades": 3781, "taker_buy_base": 5770296606.0, "taker_buy_quote": 36277.7333528 }, { "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": 14029520740.0, "close_time": 1771721999999, "quote_volume": 87568.3569208, "trades": 4824, "taker_buy_base": 6148198104.0, "taker_buy_quote": 38371.71169752 }, { "timestamp": 1771722000000, "datetime": "2026-02-22T01:00:00", "open": 6.23e-06, "high": 6.27e-06, "low": 6.22e-06, "close": 6.25e-06, "volume": 22433307058.0, "close_time": 1771725599999, "quote_volume": 139902.70258968, "trades": 2760, "taker_buy_base": 11384411053.0, "taker_buy_quote": 71033.09871832 }, { "timestamp": 1771725600000, "datetime": "2026-02-22T02:00:00", "open": 6.25e-06, "high": 6.26e-06, "low": 6.18e-06, "close": 6.19e-06, "volume": 14998555474.0, "close_time": 1771729199999, "quote_volume": 93085.80764652, "trades": 4197, "taker_buy_base": 3351250203.0, "taker_buy_quote": 20833.03724958 }, { "timestamp": 1771729200000, "datetime": "2026-02-22T03:00:00", "open": 6.18e-06, "high": 6.2e-06, "low": 6.14e-06, "close": 6.18e-06, "volume": 25028032599.0, "close_time": 1771732799999, "quote_volume": 154208.10605827, "trades": 5092, "taker_buy_base": 9817501125.0, "taker_buy_quote": 60522.32984916 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 6.17e-06, "high": 6.19e-06, "low": 6.16e-06, "close": 6.18e-06, "volume": 6909639287.0, "close_time": 1771736399999, "quote_volume": 42659.37012995, "trades": 2395, "taker_buy_base": 2861642738.0, "taker_buy_quote": 17680.9100451 }, { "timestamp": 1771736400000, "datetime": "2026-02-22T05:00:00", "open": 6.18e-06, "high": 6.19e-06, "low": 6.13e-06, "close": 6.14e-06, "volume": 9258341501.0, "close_time": 1771739999999, "quote_volume": 56958.72964571, "trades": 2456, "taker_buy_base": 3589888590.0, "taker_buy_quote": 22083.73376633 }, { "timestamp": 1771740000000, "datetime": "2026-02-22T06:00:00", "open": 6.14e-06, "high": 6.16e-06, "low": 6.11e-06, "close": 6.14e-06, "volume": 24284958480.0, "close_time": 1771743599999, "quote_volume": 148981.63198677, "trades": 4369, "taker_buy_base": 10312882969.0, "taker_buy_quote": 63307.50338805 }, { "timestamp": 1771743600000, "datetime": "2026-02-22T07:00:00", "open": 6.15e-06, "high": 6.17e-06, "low": 6.13e-06, "close": 6.16e-06, "volume": 11600330880.0, "close_time": 1771747199999, "quote_volume": 71407.16319622, "trades": 3154, "taker_buy_base": 4223265083.0, "taker_buy_quote": 25995.39299966 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 6.15e-06, "high": 6.17e-06, "low": 6.12e-06, "close": 6.13e-06, "volume": 6962467307.0, "close_time": 1771750799999, "quote_volume": 42779.97117397, "trades": 1992, "taker_buy_base": 3356062514.0, "taker_buy_quote": 20633.53036961 }, { "timestamp": 1771750800000, "datetime": "2026-02-22T09:00:00", "open": 6.13e-06, "high": 6.16e-06, "low": 6.12e-06, "close": 6.16e-06, "volume": 7006081146.0, "close_time": 1771754399999, "quote_volume": 43033.7274712, "trades": 1830, "taker_buy_base": 3861793340.0, "taker_buy_quote": 23727.73968193 }, { "timestamp": 1771754400000, "datetime": "2026-02-22T10:00:00", "open": 6.16e-06, "high": 6.18e-06, "low": 6.15e-06, "close": 6.17e-06, "volume": 12468284027.0, "close_time": 1771757999999, "quote_volume": 76915.82259714, "trades": 3424, "taker_buy_base": 5291511795.0, "taker_buy_quote": 32664.32908265 }, { "timestamp": 1771758000000, "datetime": "2026-02-22T11:00:00", "open": 6.16e-06, "high": 6.17e-06, "low": 6.13e-06, "close": 6.14e-06, "volume": 8624440800.0, "close_time": 1771761599999, "quote_volume": 53036.16064129, "trades": 1736, "taker_buy_base": 3399203722.0, "taker_buy_quote": 20912.41209126 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 6.13e-06, "high": 6.14e-06, "low": 6.07e-06, "close": 6.09e-06, "volume": 31006681210.0, "close_time": 1771765199999, "quote_volume": 189022.52940491, "trades": 9194, "taker_buy_base": 14643720175.0, "taker_buy_quote": 89303.00714332 }, { "timestamp": 1771765200000, "datetime": "2026-02-22T13:00:00", "open": 6.09e-06, "high": 6.12e-06, "low": 6.07e-06, "close": 6.11e-06, "volume": 21726707820.0, "close_time": 1771768799999, "quote_volume": 132330.97583125, "trades": 7161, "taker_buy_base": 11484334077.0, "taker_buy_quote": 69992.81586526 }, { "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": 35029446151.0, "close_time": 1771772399999, "quote_volume": 213612.03458794, "trades": 6601, "taker_buy_base": 12496315682.0, "taker_buy_quote": 76237.35200927 }, { "timestamp": 1771772400000, "datetime": "2026-02-22T15:00:00", "open": 6.08e-06, "high": 6.13e-06, "low": 6.07e-06, "close": 6.12e-06, "volume": 17056260139.0, "close_time": 1771775999999, "quote_volume": 104071.81222549, "trades": 4136, "taker_buy_base": 9366157771.0, "taker_buy_quote": 57182.31892297 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 6.11e-06, "high": 6.13e-06, "low": 6.09e-06, "close": 6.12e-06, "volume": 16098084490.0, "close_time": 1771779599999, "quote_volume": 98379.45310629, "trades": 2213, "taker_buy_base": 8798242282.0, "taker_buy_quote": 53783.53883781 }, { "timestamp": 1771779600000, "datetime": "2026-02-22T17:00:00", "open": 6.11e-06, "high": 6.12e-06, "low": 6.07e-06, "close": 6.1e-06, "volume": 17879247248.0, "close_time": 1771783199999, "quote_volume": 108938.36259801, "trades": 4094, "taker_buy_base": 8493383457.0, "taker_buy_quote": 51749.80085904 }, { "timestamp": 1771783200000, "datetime": "2026-02-22T18:00:00", "open": 6.1e-06, "high": 6.11e-06, "low": 6.08e-06, "close": 6.1e-06, "volume": 4946005236.0, "close_time": 1771786799999, "quote_volume": 30142.06062258, "trades": 1987, "taker_buy_base": 2627057681.0, "taker_buy_quote": 16010.25275206 }, { "timestamp": 1771786800000, "datetime": "2026-02-22T19:00:00", "open": 6.09e-06, "high": 6.1e-06, "low": 6.04e-06, "close": 6.07e-06, "volume": 32276459612.0, "close_time": 1771790399999, "quote_volume": 195728.10328849, "trades": 4788, "taker_buy_base": 12251031120.0, "taker_buy_quote": 74280.7090826 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 6.07e-06, "high": 6.08e-06, "low": 6.04e-06, "close": 6.05e-06, "volume": 23248372314.0, "close_time": 1771793999999, "quote_volume": 140878.53721374, "trades": 3042, "taker_buy_base": 8462748638.0, "taker_buy_quote": 51285.24402645 }, { "timestamp": 1771794000000, "datetime": "2026-02-22T21:00:00", "open": 6.05e-06, "high": 6.09e-06, "low": 6.05e-06, "close": 6.09e-06, "volume": 12640424283.0, "close_time": 1771797599999, "quote_volume": 76669.21748582, "trades": 1812, "taker_buy_base": 5427652330.0, "taker_buy_quote": 32934.72414691 }, { "timestamp": 1771797600000, "datetime": "2026-02-22T22:00:00", "open": 6.08e-06, "high": 6.11e-06, "low": 6.07e-06, "close": 6.11e-06, "volume": 12680792648.0, "close_time": 1771801199999, "quote_volume": 77232.57148771, "trades": 2630, "taker_buy_base": 7391140872.0, "taker_buy_quote": 45025.45514447 }, { "timestamp": 1771801200000, "datetime": "2026-02-22T23:00:00", "open": 6.11e-06, "high": 6.12e-06, "low": 6.08e-06, "close": 6.11e-06, "volume": 10903399530.0, "close_time": 1771804799999, "quote_volume": 66439.13453516, "trades": 4033, "taker_buy_base": 4317422587.0, "taker_buy_quote": 26317.81454462 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 6.11e-06, "high": 6.13e-06, "low": 6.05e-06, "close": 6.05e-06, "volume": 24276250033.0, "close_time": 1771808399999, "quote_volume": 147851.5321722, "trades": 8661, "taker_buy_base": 12195189887.0, "taker_buy_quote": 74289.80966448 }, { "timestamp": 1771808400000, "datetime": "2026-02-23T01:00:00", "open": 6.05e-06, "high": 6.05e-06, "low": 5.75e-06, "close": 5.79e-06, "volume": 219323896800.0, "close_time": 1771811999999, "quote_volume": 1285035.54904523, "trades": 84836, "taker_buy_base": 96204738660.0, "taker_buy_quote": 564030.31242491 }, { "timestamp": 1771812000000, "datetime": "2026-02-23T02:00:00", "open": 5.79e-06, "high": 5.87e-06, "low": 5.77e-06, "close": 5.87e-06, "volume": 41875155532.0, "close_time": 1771815599999, "quote_volume": 244381.90425146, "trades": 15524, "taker_buy_base": 20949353391.0, "taker_buy_quote": 122279.20763794 }, { "timestamp": 1771815600000, "datetime": "2026-02-23T03:00:00", "open": 5.87e-06, "high": 5.95e-06, "low": 5.84e-06, "close": 5.89e-06, "volume": 61885452830.0, "close_time": 1771819199999, "quote_volume": 364699.38407452, "trades": 10508, "taker_buy_base": 33450318544.0, "taker_buy_quote": 197014.01654865 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 5.89e-06, "high": 5.9e-06, "low": 5.82e-06, "close": 5.83e-06, "volume": 23095816305.0, "close_time": 1771822799999, "quote_volume": 135123.7636912, "trades": 6221, "taker_buy_base": 10924359708.0, "taker_buy_quote": 63881.98577146 }, { "timestamp": 1771822800000, "datetime": "2026-02-23T05:00:00", "open": 5.84e-06, "high": 5.88e-06, "low": 5.82e-06, "close": 5.86e-06, "volume": 41308731569.0, "close_time": 1771826399999, "quote_volume": 241358.72984579, "trades": 7126, "taker_buy_base": 20855799872.0, "taker_buy_quote": 121879.87620169 }, { "timestamp": 1771826400000, "datetime": "2026-02-23T06:00:00", "open": 5.86e-06, "high": 5.98e-06, "low": 5.86e-06, "close": 5.97e-06, "volume": 36464571003.0, "close_time": 1771829999999, "quote_volume": 215654.1639185, "trades": 10092, "taker_buy_base": 23531026258.0, "taker_buy_quote": 139063.43805923 }, { "timestamp": 1771830000000, "datetime": "2026-02-23T07:00:00", "open": 5.96e-06, "high": 6e-06, "low": 5.95e-06, "close": 5.96e-06, "volume": 31185493168.0, "close_time": 1771833599999, "quote_volume": 186146.43615634, "trades": 7882, "taker_buy_base": 15383558176.0, "taker_buy_quote": 91850.65506285 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 5.95e-06, "high": 5.97e-06, "low": 5.91e-06, "close": 5.92e-06, "volume": 25239500934.0, "close_time": 1771837199999, "quote_volume": 149737.61635307, "trades": 4578, "taker_buy_base": 9578422403.0, "taker_buy_quote": 56807.26940953 }, { "timestamp": 1771837200000, "datetime": "2026-02-23T09:00:00", "open": 5.92e-06, "high": 6.05e-06, "low": 5.91e-06, "close": 6.03e-06, "volume": 54003157464.0, "close_time": 1771840799999, "quote_volume": 323860.38797301, "trades": 14585, "taker_buy_base": 34789955101.0, "taker_buy_quote": 208597.36152165 }, { "timestamp": 1771840800000, "datetime": "2026-02-23T10:00:00", "open": 6.03e-06, "high": 6.05e-06, "low": 6e-06, "close": 6.01e-06, "volume": 17805958483.0, "close_time": 1771844399999, "quote_volume": 107246.76958299, "trades": 5440, "taker_buy_base": 6306069492.0, "taker_buy_quote": 38020.04118698 }, { "timestamp": 1771844400000, "datetime": "2026-02-23T11:00:00", "open": 6.02e-06, "high": 6.07e-06, "low": 6.01e-06, "close": 6.04e-06, "volume": 19685445032.0, "close_time": 1771847999999, "quote_volume": 118962.14318598, "trades": 5718, "taker_buy_base": 10758282935.0, "taker_buy_quote": 65028.04156616 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 6.04e-06, "high": 6.15e-06, "low": 6.03e-06, "close": 6.1e-06, "volume": 29238481188.0, "close_time": 1771851599999, "quote_volume": 177977.58807332, "trades": 11766, "taker_buy_base": 16430876264.0, "taker_buy_quote": 99994.69538284 }, { "timestamp": 1771851600000, "datetime": "2026-02-23T13:00:00", "open": 6.11e-06, "high": 6.13e-06, "low": 6.05e-06, "close": 6.05e-06, "volume": 39534458645.0, "close_time": 1771855199999, "quote_volume": 240805.99354908, "trades": 10597, "taker_buy_base": 14267929641.0, "taker_buy_quote": 86990.14613762 }, { "timestamp": 1771855200000, "datetime": "2026-02-23T14:00:00", "open": 6.06e-06, "high": 6.07e-06, "low": 5.98e-06, "close": 6.02e-06, "volume": 51790867652.0, "close_time": 1771858799999, "quote_volume": 311979.24316402, "trades": 22239, "taker_buy_base": 23218551604.0, "taker_buy_quote": 139915.02663753 }, { "timestamp": 1771858800000, "datetime": "2026-02-23T15:00:00", "open": 6.02e-06, "high": 6.03e-06, "low": 5.94e-06, "close": 5.94e-06, "volume": 26529788352.0, "close_time": 1771862399999, "quote_volume": 158577.49181383, "trades": 16615, "taker_buy_base": 12563981903.0, "taker_buy_quote": 75138.9959629 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 5.94e-06, "high": 5.99e-06, "low": 5.9e-06, "close": 5.93e-06, "volume": 26079396921.0, "close_time": 1771865999999, "quote_volume": 154897.10852775, "trades": 15299, "taker_buy_base": 14279172457.0, "taker_buy_quote": 84833.17528907 }, { "timestamp": 1771866000000, "datetime": "2026-02-23T17:00:00", "open": 5.94e-06, "high": 5.96e-06, "low": 5.84e-06, "close": 5.89e-06, "volume": 35858381821.0, "close_time": 1771869599999, "quote_volume": 211195.93433966, "trades": 20542, "taker_buy_base": 16349618006.0, "taker_buy_quote": 96267.57613971 }, { "timestamp": 1771869600000, "datetime": "2026-02-23T18:00:00", "open": 5.89e-06, "high": 5.92e-06, "low": 5.87e-06, "close": 5.88e-06, "volume": 30747253546.0, "close_time": 1771873199999, "quote_volume": 181217.79553011, "trades": 11263, "taker_buy_base": 16191400324.0, "taker_buy_quote": 95470.27372403 }, { "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": 26982405133.0, "close_time": 1771876799999, "quote_volume": 158254.92313736, "trades": 9965, "taker_buy_base": 10128773775.0, "taker_buy_quote": 59447.35527432 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 5.85e-06, "high": 5.87e-06, "low": 5.82e-06, "close": 5.86e-06, "volume": 15504839923.0, "close_time": 1771880399999, "quote_volume": 90581.03678518, "trades": 8390, "taker_buy_base": 7633254616.0, "taker_buy_quote": 44626.09458561 }, { "timestamp": 1771880400000, "datetime": "2026-02-23T21:00:00", "open": 5.87e-06, "high": 5.9e-06, "low": 5.86e-06, "close": 5.89e-06, "volume": 13756110675.0, "close_time": 1771883999999, "quote_volume": 80831.86603257, "trades": 4836, "taker_buy_base": 6522705410.0, "taker_buy_quote": 38345.67414011 }, { "timestamp": 1771884000000, "datetime": "2026-02-23T22:00:00", "open": 5.89e-06, "high": 5.92e-06, "low": 5.88e-06, "close": 5.89e-06, "volume": 21432976807.0, "close_time": 1771887599999, "quote_volume": 126576.51135963, "trades": 6467, "taker_buy_base": 12149459162.0, "taker_buy_quote": 71769.17989568 }, { "timestamp": 1771887600000, "datetime": "2026-02-23T23:00:00", "open": 5.88e-06, "high": 5.9e-06, "low": 5.85e-06, "close": 5.86e-06, "volume": 8097933996.0, "close_time": 1771891199999, "quote_volume": 47558.01032617, "trades": 1910, "taker_buy_base": 2914249230.0, "taker_buy_quote": 17149.82388357 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 5.86e-06, "high": 5.91e-06, "low": 5.86e-06, "close": 5.89e-06, "volume": 15415849673.0, "close_time": 1771894799999, "quote_volume": 90687.41596045, "trades": 3136, "taker_buy_base": 8711526691.0, "taker_buy_quote": 51226.29743823 }, { "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": 80447203786.0, "close_time": 1771898399999, "quote_volume": 469369.67164104, "trades": 30872, "taker_buy_base": 35232014511.0, "taker_buy_quote": 205668.47545764 }, { "timestamp": 1771898400000, "datetime": "2026-02-24T02:00:00", "open": 5.83e-06, "high": 5.85e-06, "low": 5.8e-06, "close": 5.8e-06, "volume": 17706542698.0, "close_time": 1771901999999, "quote_volume": 103014.36638162, "trades": 6807, "taker_buy_base": 8127043076.0, "taker_buy_quote": 47327.58329845 }, { "timestamp": 1771902000000, "datetime": "2026-02-24T03:00:00", "open": 5.8e-06, "high": 5.8e-06, "low": 5.74e-06, "close": 5.78e-06, "volume": 37306156073.0, "close_time": 1771905599999, "quote_volume": 215232.49203039, "trades": 12152, "taker_buy_base": 15123748175.0, "taker_buy_quote": 87292.65126346 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 5.78e-06, "high": 5.79e-06, "low": 5.72e-06, "close": 5.77e-06, "volume": 32074186339.0, "close_time": 1771909199999, "quote_volume": 184751.58861099, "trades": 11694, "taker_buy_base": 12687119579.0, "taker_buy_quote": 73039.91907491 }, { "timestamp": 1771909200000, "datetime": "2026-02-24T05:00:00", "open": 5.76e-06, "high": 5.78e-06, "low": 5.71e-06, "close": 5.74e-06, "volume": 29315729914.0, "close_time": 1771912799999, "quote_volume": 168363.55452382, "trades": 8908, "taker_buy_base": 13262217031.0, "taker_buy_quote": 76201.05990975 }, { "timestamp": 1771912800000, "datetime": "2026-02-24T06:00:00", "open": 5.74e-06, "high": 5.76e-06, "low": 5.71e-06, "close": 5.71e-06, "volume": 20644840374.0, "close_time": 1771916399999, "quote_volume": 118540.59931718, "trades": 5718, "taker_buy_base": 7474940406.0, "taker_buy_quote": 42936.18650953 }, { "timestamp": 1771916400000, "datetime": "2026-02-24T07:00:00", "open": 5.72e-06, "high": 5.76e-06, "low": 5.71e-06, "close": 5.74e-06, "volume": 19982528032.0, "close_time": 1771919999999, "quote_volume": 114648.26931936, "trades": 6000, "taker_buy_base": 10762118933.0, "taker_buy_quote": 61759.48723898 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 5.74e-06, "high": 5.79e-06, "low": 5.71e-06, "close": 5.78e-06, "volume": 18081122254.0, "close_time": 1771923599999, "quote_volume": 103932.28123533, "trades": 6808, "taker_buy_base": 9701114643.0, "taker_buy_quote": 55778.88121901 }, { "timestamp": 1771923600000, "datetime": "2026-02-24T09:00:00", "open": 5.78e-06, "high": 5.78e-06, "low": 5.72e-06, "close": 5.75e-06, "volume": 15333961266.0, "close_time": 1771927199999, "quote_volume": 88218.39277511, "trades": 4674, "taker_buy_base": 9154994961.0, "taker_buy_quote": 52695.78179707 }, { "timestamp": 1771927200000, "datetime": "2026-02-24T10:00:00", "open": 5.75e-06, "high": 5.78e-06, "low": 5.74e-06, "close": 5.76e-06, "volume": 12440485073.0, "close_time": 1771930799999, "quote_volume": 71654.47353377, "trades": 3654, "taker_buy_base": 6840923420.0, "taker_buy_quote": 39414.17587995 }, { "timestamp": 1771930800000, "datetime": "2026-02-24T11:00:00", "open": 5.76e-06, "high": 5.77e-06, "low": 5.75e-06, "close": 5.77e-06, "volume": 7901473645.0, "close_time": 1771934399999, "quote_volume": 45534.78960385, "trades": 2491, "taker_buy_base": 4501973448.0, "taker_buy_quote": 25954.81653839 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 5.77e-06, "high": 5.8e-06, "low": 5.75e-06, "close": 5.76e-06, "volume": 27024630002.0, "close_time": 1771937999999, "quote_volume": 155984.72061767, "trades": 6514, "taker_buy_base": 10478811909.0, "taker_buy_quote": 60518.38683069 }, { "timestamp": 1771938000000, "datetime": "2026-02-24T13:00:00", "open": 5.77e-06, "high": 5.79e-06, "low": 5.71e-06, "close": 5.78e-06, "volume": 47088135110.0, "close_time": 1771941599999, "quote_volume": 271193.75330693, "trades": 12968, "taker_buy_base": 24114900341.0, "taker_buy_quote": 138967.99753572 }, { "timestamp": 1771941600000, "datetime": "2026-02-24T14:00:00", "open": 5.77e-06, "high": 5.88e-06, "low": 5.73e-06, "close": 5.85e-06, "volume": 42733294876.0, "close_time": 1771945199999, "quote_volume": 248002.08658924, "trades": 22746, "taker_buy_base": 20416089288.0, "taker_buy_quote": 118485.13980209 }, { "timestamp": 1771945200000, "datetime": "2026-02-24T15:00:00", "open": 5.84e-06, "high": 5.91e-06, "low": 5.82e-06, "close": 5.87e-06, "volume": 40014594095.0, "close_time": 1771948799999, "quote_volume": 234427.33126204, "trades": 18421, "taker_buy_base": 23540951562.0, "taker_buy_quote": 137945.35218835 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 5.87e-06, "high": 5.93e-06, "low": 5.85e-06, "close": 5.91e-06, "volume": 33997397932.0, "close_time": 1771952399999, "quote_volume": 200395.04410935, "trades": 13382, "taker_buy_base": 20884842342.0, "taker_buy_quote": 123079.9230095 }, { "timestamp": 1771952400000, "datetime": "2026-02-24T17:00:00", "open": 5.91e-06, "high": 5.91e-06, "low": 5.85e-06, "close": 5.87e-06, "volume": 24937588672.0, "close_time": 1771955999999, "quote_volume": 146855.80308249, "trades": 9098, "taker_buy_base": 13294254510.0, "taker_buy_quote": 78316.33689837 }, { "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": 16322423816.0, "close_time": 1771959599999, "quote_volume": 95669.75858386, "trades": 6920, "taker_buy_base": 8340528267.0, "taker_buy_quote": 48906.36727821 }, { "timestamp": 1771959600000, "datetime": "2026-02-24T19:00:00", "open": 5.87e-06, "high": 5.87e-06, "low": 5.82e-06, "close": 5.82e-06, "volume": 26154933132.0, "close_time": 1771963199999, "quote_volume": 152626.56246593, "trades": 5660, "taker_buy_base": 8595078779.0, "taker_buy_quote": 50186.20650878 }, { "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": 27741647117.0, "close_time": 1771966799999, "quote_volume": 161033.3934491, "trades": 6399, "taker_buy_base": 9254234907.0, "taker_buy_quote": 53737.64649042 }, { "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": 39394340583.0, "close_time": 1771970399999, "quote_volume": 226903.64447395, "trades": 5952, "taker_buy_base": 16421544586.0, "taker_buy_quote": 94609.36650361 }, { "timestamp": 1771970400000, "datetime": "2026-02-24T22:00:00", "open": 5.75e-06, "high": 5.8e-06, "low": 5.74e-06, "close": 5.75e-06, "volume": 31155303579.0, "close_time": 1771973999999, "quote_volume": 179689.36553223, "trades": 7029, "taker_buy_base": 15494964818.0, "taker_buy_quote": 89409.25250673 }, { "timestamp": 1771974000000, "datetime": "2026-02-24T23:00:00", "open": 5.76e-06, "high": 5.77e-06, "low": 5.72e-06, "close": 5.73e-06, "volume": 29188130961.0, "close_time": 1771977599999, "quote_volume": 167658.62899532, "trades": 5779, "taker_buy_base": 8638550379.0, "taker_buy_quote": 49645.81918986 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 5.73e-06, "high": 5.74e-06, "low": 5.71e-06, "close": 5.72e-06, "volume": 36227415270.0, "close_time": 1771981199999, "quote_volume": 207401.3268161, "trades": 5066, "taker_buy_base": 19176259778.0, "taker_buy_quote": 109810.37099711 }, { "timestamp": 1771981200000, "datetime": "2026-02-25T01:00:00", "open": 5.72e-06, "high": 6.05e-06, "low": 5.72e-06, "close": 5.95e-06, "volume": 156900645562.0, "close_time": 1771984799999, "quote_volume": 932906.09964054, "trades": 43609, "taker_buy_base": 97508276508.0, "taker_buy_quote": 579005.20957862 }, { "timestamp": 1771984800000, "datetime": "2026-02-25T02:00:00", "open": 5.95e-06, "high": 6e-06, "low": 5.89e-06, "close": 5.9e-06, "volume": 42847742929.0, "close_time": 1771988399999, "quote_volume": 254721.74488009, "trades": 17930, "taker_buy_base": 21709442988.0, "taker_buy_quote": 129077.39864349 }, { "timestamp": 1771988400000, "datetime": "2026-02-25T03:00:00", "open": 5.9e-06, "high": 5.9e-06, "low": 5.81e-06, "close": 5.81e-06, "volume": 32400826171.0, "close_time": 1771991999999, "quote_volume": 189253.31134694, "trades": 10966, "taker_buy_base": 13460945582.0, "taker_buy_quote": 78589.9658756 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 5.82e-06, "high": 5.85e-06, "low": 5.76e-06, "close": 5.83e-06, "volume": 50052352575.0, "close_time": 1771995599999, "quote_volume": 290330.98240645, "trades": 8556, "taker_buy_base": 30969760274.0, "taker_buy_quote": 179705.66006475 }, { "timestamp": 1771995600000, "datetime": "2026-02-25T05:00:00", "open": 5.83e-06, "high": 5.83e-06, "low": 5.75e-06, "close": 5.8e-06, "volume": 30302500862.0, "close_time": 1771999199999, "quote_volume": 175477.95069942, "trades": 5409, "taker_buy_base": 14853697363.0, "taker_buy_quote": 86017.63161035 }, { "timestamp": 1771999200000, "datetime": "2026-02-25T06:00:00", "open": 5.81e-06, "high": 5.86e-06, "low": 5.81e-06, "close": 5.85e-06, "volume": 20387775817.0, "close_time": 1772002799999, "quote_volume": 119075.16658805, "trades": 4800, "taker_buy_base": 10170725470.0, "taker_buy_quote": 59396.91247084 }, { "timestamp": 1772002800000, "datetime": "2026-02-25T07:00:00", "open": 5.85e-06, "high": 5.87e-06, "low": 5.83e-06, "close": 5.86e-06, "volume": 25141907679.0, "close_time": 1772006399999, "quote_volume": 147062.34403962, "trades": 4693, "taker_buy_base": 10700180146.0, "taker_buy_quote": 62604.18619674 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 5.86e-06, "high": 5.93e-06, "low": 5.84e-06, "close": 5.93e-06, "volume": 32910823091.0, "close_time": 1772009999999, "quote_volume": 193272.67035466, "trades": 7553, "taker_buy_base": 17034205909.0, "taker_buy_quote": 100082.55698337 }, { "timestamp": 1772010000000, "datetime": "2026-02-25T09:00:00", "open": 5.92e-06, "high": 5.97e-06, "low": 5.9e-06, "close": 5.95e-06, "volume": 40824072562.0, "close_time": 1772013599999, "quote_volume": 242578.58003761, "trades": 6432, "taker_buy_base": 16790485692.0, "taker_buy_quote": 99766.0781899 }, { "timestamp": 1772013600000, "datetime": "2026-02-25T10:00:00", "open": 5.95e-06, "high": 5.96e-06, "low": 5.92e-06, "close": 5.94e-06, "volume": 32451968989.0, "close_time": 1772017199999, "quote_volume": 192975.1096747, "trades": 7822, "taker_buy_base": 21140722497.0, "taker_buy_quote": 125737.26532251 }, { "timestamp": 1772017200000, "datetime": "2026-02-25T11:00:00", "open": 5.93e-06, "high": 5.95e-06, "low": 5.9e-06, "close": 5.93e-06, "volume": 19355126049.0, "close_time": 1772020799999, "quote_volume": 114765.0210388, "trades": 5229, "taker_buy_base": 9384669316.0, "taker_buy_quote": 55637.22124165 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 5.94e-06, "high": 6.08e-06, "low": 5.93e-06, "close": 6.05e-06, "volume": 62940857894.0, "close_time": 1772024399999, "quote_volume": 378125.39900862, "trades": 15522, "taker_buy_base": 32643808883.0, "taker_buy_quote": 196245.21251568 }, { "timestamp": 1772024400000, "datetime": "2026-02-25T13:00:00", "open": 6.05e-06, "high": 6.13e-06, "low": 6.02e-06, "close": 6.1e-06, "volume": 55671783368.0, "close_time": 1772027999999, "quote_volume": 338145.83761325, "trades": 16980, "taker_buy_base": 32147946883.0, "taker_buy_quote": 195242.94511286 }, { "timestamp": 1772028000000, "datetime": "2026-02-25T14:00:00", "open": 6.11e-06, "high": 6.25e-06, "low": 6.1e-06, "close": 6.25e-06, "volume": 78045100406.0, "close_time": 1772031599999, "quote_volume": 480481.94203749, "trades": 30709, "taker_buy_base": 36580354782.0, "taker_buy_quote": 225333.02584715 }, { "timestamp": 1772031600000, "datetime": "2026-02-25T15:00:00", "open": 6.25e-06, "high": 6.34e-06, "low": 6.21e-06, "close": 6.32e-06, "volume": 108918178262.0, "close_time": 1772035199999, "quote_volume": 683510.03689823, "trades": 37548, "taker_buy_base": 58165322214.0, "taker_buy_quote": 365275.9744927 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 6.33e-06, "high": 6.48e-06, "low": 6.33e-06, "close": 6.46e-06, "volume": 108748110614.0, "close_time": 1772038799999, "quote_volume": 697503.81443433, "trades": 38264, "taker_buy_base": 50974679696.0, "taker_buy_quote": 327118.64295014 }, { "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": 149155903072.0, "close_time": 1772042399999, "quote_volume": 977361.86522282, "trades": 50964, "taker_buy_base": 72565423840.0, "taker_buy_quote": 475477.79432911 }, { "timestamp": 1772042400000, "datetime": "2026-02-25T18:00:00", "open": 6.53e-06, "high": 6.6e-06, "low": 6.47e-06, "close": 6.59e-06, "volume": 77503435966.0, "close_time": 1772045999999, "quote_volume": 505727.21445226, "trades": 30123, "taker_buy_base": 41110886787.0, "taker_buy_quote": 268300.27563547 }, { "timestamp": 1772046000000, "datetime": "2026-02-25T19:00:00", "open": 6.59e-06, "high": 6.6e-06, "low": 6.5e-06, "close": 6.56e-06, "volume": 77676622850.0, "close_time": 1772049599999, "quote_volume": 507846.28059708, "trades": 25240, "taker_buy_base": 33802728874.0, "taker_buy_quote": 221072.26807408 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 6.56e-06, "high": 6.7e-06, "low": 6.54e-06, "close": 6.65e-06, "volume": 104185491694.0, "close_time": 1772053199999, "quote_volume": 689946.76676854, "trades": 29074, "taker_buy_base": 51642290589.0, "taker_buy_quote": 341726.46606925 }, { "timestamp": 1772053200000, "datetime": "2026-02-25T21:00:00", "open": 6.64e-06, "high": 6.84e-06, "low": 6.63e-06, "close": 6.74e-06, "volume": 182906335773.0, "close_time": 1772056799999, "quote_volume": 1231463.1512407, "trades": 56977, "taker_buy_base": 94786358822.0, "taker_buy_quote": 638260.44895917 }, { "timestamp": 1772056800000, "datetime": "2026-02-25T22:00:00", "open": 6.75e-06, "high": 6.82e-06, "low": 6.54e-06, "close": 6.56e-06, "volume": 105887604769.0, "close_time": 1772060399999, "quote_volume": 706421.28314059, "trades": 27882, "taker_buy_base": 45792575484.0, "taker_buy_quote": 305873.5450917 }, { "timestamp": 1772060400000, "datetime": "2026-02-25T23:00:00", "open": 6.57e-06, "high": 6.58e-06, "low": 6.32e-06, "close": 6.43e-06, "volume": 109371511390.0, "close_time": 1772063999999, "quote_volume": 704836.34236927, "trades": 30315, "taker_buy_base": 42176975363.0, "taker_buy_quote": 271436.11075205 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 6.44e-06, "high": 6.49e-06, "low": 6.39e-06, "close": 6.46e-06, "volume": 102886857935.0, "close_time": 1772067599999, "quote_volume": 662672.68839767, "trades": 35948, "taker_buy_base": 47194378220.0, "taker_buy_quote": 304063.9957786 }, { "timestamp": 1772067600000, "datetime": "2026-02-26T01:00:00", "open": 6.45e-06, "high": 6.52e-06, "low": 6.42e-06, "close": 6.42e-06, "volume": 46256275530.0, "close_time": 1772071199999, "quote_volume": 299248.73238018, "trades": 23004, "taker_buy_base": 20138450103.0, "taker_buy_quote": 130353.99129277 }, { "timestamp": 1772071200000, "datetime": "2026-02-26T02:00:00", "open": 6.43e-06, "high": 6.47e-06, "low": 6.37e-06, "close": 6.46e-06, "volume": 55792876152.0, "close_time": 1772074799999, "quote_volume": 357758.48688579, "trades": 19796, "taker_buy_base": 30510736451.0, "taker_buy_quote": 195633.96327598 }, { "timestamp": 1772074800000, "datetime": "2026-02-26T03:00:00", "open": 6.46e-06, "high": 6.47e-06, "low": 6.38e-06, "close": 6.4e-06, "volume": 29086855795.0, "close_time": 1772078399999, "quote_volume": 186636.48141686, "trades": 15110, "taker_buy_base": 13380881586.0, "taker_buy_quote": 85838.806872 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 6.4e-06, "high": 6.43e-06, "low": 6.37e-06, "close": 6.4e-06, "volume": 65177821474.0, "close_time": 1772081999999, "quote_volume": 417199.38249386, "trades": 19551, "taker_buy_base": 36066641811.0, "taker_buy_quote": 230912.27917161 }, { "timestamp": 1772082000000, "datetime": "2026-02-26T05:00:00", "open": 6.39e-06, "high": 6.4e-06, "low": 6.3e-06, "close": 6.36e-06, "volume": 45343890944.0, "close_time": 1772085599999, "quote_volume": 288390.68274742, "trades": 16498, "taker_buy_base": 21718348545.0, "taker_buy_quote": 138156.03153665 }, { "timestamp": 1772085600000, "datetime": "2026-02-26T06:00:00", "open": 6.36e-06, "high": 6.4e-06, "low": 6.29e-06, "close": 6.3e-06, "volume": 23957757887.0, "close_time": 1772089199999, "quote_volume": 151685.36471916, "trades": 10145, "taker_buy_base": 10312021409.0, "taker_buy_quote": 65295.87935102 }, { "timestamp": 1772089200000, "datetime": "2026-02-26T07:00:00", "open": 6.31e-06, "high": 6.34e-06, "low": 6.29e-06, "close": 6.31e-06, "volume": 27105787656.0, "close_time": 1772092799999, "quote_volume": 171330.9067517, "trades": 9944, "taker_buy_base": 16211157014.0, "taker_buy_quote": 102551.60310983 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 6.32e-06, "high": 6.39e-06, "low": 6.32e-06, "close": 6.35e-06, "volume": 33864333189.0, "close_time": 1772096399999, "quote_volume": 215224.02315897, "trades": 12828, "taker_buy_base": 18660224051.0, "taker_buy_quote": 118618.77037431 }, { "timestamp": 1772096400000, "datetime": "2026-02-26T09:00:00", "open": 6.34e-06, "high": 6.44e-06, "low": 6.33e-06, "close": 6.4e-06, "volume": 54631030413.0, "close_time": 1772099999999, "quote_volume": 349198.3378094, "trades": 13448, "taker_buy_base": 32993368749.0, "taker_buy_quote": 210807.94166884 }, { "timestamp": 1772100000000, "datetime": "2026-02-26T10:00:00", "open": 6.4e-06, "high": 6.41e-06, "low": 6.27e-06, "close": 6.27e-06, "volume": 42152328414.0, "close_time": 1772103599999, "quote_volume": 266066.26993705, "trades": 9743, "taker_buy_base": 14513226277.0, "taker_buy_quote": 91532.90484992 }, { "timestamp": 1772103600000, "datetime": "2026-02-26T11:00:00", "open": 6.27e-06, "high": 6.29e-06, "low": 6.23e-06, "close": 6.25e-06, "volume": 27744567600.0, "close_time": 1772107199999, "quote_volume": 173518.92772584, "trades": 6709, "taker_buy_base": 10794517109.0, "taker_buy_quote": 67584.24663175 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 6.25e-06, "high": 6.31e-06, "low": 6.25e-06, "close": 6.3e-06, "volume": 25081979910.0, "close_time": 1772110799999, "quote_volume": 157418.14023165, "trades": 8753, "taker_buy_base": 12400639125.0, "taker_buy_quote": 77888.78198129 }, { "timestamp": 1772110800000, "datetime": "2026-02-26T13:00:00", "open": 6.3e-06, "high": 6.32e-06, "low": 6.25e-06, "close": 6.27e-06, "volume": 35074388970.0, "close_time": 1772114399999, "quote_volume": 220745.0768357, "trades": 6164, "taker_buy_base": 21595495313.0, "taker_buy_quote": 136007.41919841 }, { "timestamp": 1772114400000, "datetime": "2026-02-26T14:00:00", "open": 6.26e-06, "high": 6.3e-06, "low": 6.2e-06, "close": 6.25e-06, "volume": 67110591269.0, "close_time": 1772117999999, "quote_volume": 419308.97239958, "trades": 33485, "taker_buy_base": 32407715360.0, "taker_buy_quote": 202561.65054405 }, { "timestamp": 1772118000000, "datetime": "2026-02-26T15:00:00", "open": 6.25e-06, "high": 6.26e-06, "low": 6.16e-06, "close": 6.22e-06, "volume": 76146649859.0, "close_time": 1772121599999, "quote_volume": 472634.11746081, "trades": 46303, "taker_buy_base": 32227986306.0, "taker_buy_quote": 200166.56751854 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 6.22e-06, "high": 6.23e-06, "low": 5.98e-06, "close": 5.99e-06, "volume": 119012635420.0, "close_time": 1772125199999, "quote_volume": 724099.76519353, "trades": 30230, "taker_buy_base": 46954353374.0, "taker_buy_quote": 285782.87144631 }, { "timestamp": 1772125200000, "datetime": "2026-02-26T17:00:00", "open": 5.99e-06, "high": 6.05e-06, "low": 5.99e-06, "close": 6e-06, "volume": 25839977606.0, "close_time": 1772128799999, "quote_volume": 155363.53888506, "trades": 15496, "taker_buy_base": 13856840131.0, "taker_buy_quote": 83361.22128758 }, { "timestamp": 1772128800000, "datetime": "2026-02-26T18:00:00", "open": 6e-06, "high": 6.1e-06, "low": 5.97e-06, "close": 6.09e-06, "volume": 32992824351.0, "close_time": 1772132399999, "quote_volume": 199204.65037449, "trades": 15902, "taker_buy_base": 20627378090.0, "taker_buy_quote": 124660.35424041 }, { "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": 71387614010.0, "close_time": 1772135999999, "quote_volume": 438897.68022686, "trades": 16250, "taker_buy_base": 42293317264.0, "taker_buy_quote": 259983.18657714 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 6.14e-06, "high": 6.16e-06, "low": 6.04e-06, "close": 6.07e-06, "volume": 46757150967.0, "close_time": 1772139599999, "quote_volume": 285124.34595703, "trades": 7885, "taker_buy_base": 12800443782.0, "taker_buy_quote": 78035.56990163 }, { "timestamp": 1772139600000, "datetime": "2026-02-26T21:00:00", "open": 6.06e-06, "high": 6.1e-06, "low": 6.04e-06, "close": 6.09e-06, "volume": 15634900119.0, "close_time": 1772143199999, "quote_volume": 94931.67095404, "trades": 5379, "taker_buy_base": 9874166884.0, "taker_buy_quote": 59962.43614857 }, { "timestamp": 1772143200000, "datetime": "2026-02-26T22:00:00", "open": 6.1e-06, "high": 6.13e-06, "low": 6.07e-06, "close": 6.13e-06, "volume": 16980358595.0, "close_time": 1772146799999, "quote_volume": 103617.43171691, "trades": 3674, "taker_buy_base": 9362357813.0, "taker_buy_quote": 57165.50746963 }, { "timestamp": 1772146800000, "datetime": "2026-02-26T23:00:00", "open": 6.13e-06, "high": 6.15e-06, "low": 6.1e-06, "close": 6.12e-06, "volume": 19541857943.0, "close_time": 1772150399999, "quote_volume": 119785.8852494, "trades": 3692, "taker_buy_base": 9449937114.0, "taker_buy_quote": 57951.60554147 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 6.12e-06, "high": 6.13e-06, "low": 6.04e-06, "close": 6.09e-06, "volume": 33242319093.0, "close_time": 1772153999999, "quote_volume": 201745.59705771, "trades": 7351, "taker_buy_base": 14918515928.0, "taker_buy_quote": 90484.73299117 }, { "timestamp": 1772154000000, "datetime": "2026-02-27T01:00:00", "open": 6.09e-06, "high": 6.1e-06, "low": 6.05e-06, "close": 6.1e-06, "volume": 33047126233.0, "close_time": 1772157599999, "quote_volume": 200778.94471387, "trades": 8287, "taker_buy_base": 16172258167.0, "taker_buy_quote": 98260.45102782 }, { "timestamp": 1772157600000, "datetime": "2026-02-27T02:00:00", "open": 6.1e-06, "high": 6.14e-06, "low": 6.08e-06, "close": 6.1e-06, "volume": 16134973665.0, "close_time": 1772161199999, "quote_volume": 98564.42664817, "trades": 5732, "taker_buy_base": 8829307774.0, "taker_buy_quote": 53938.91394341 }, { "timestamp": 1772161200000, "datetime": "2026-02-27T03:00:00", "open": 6.11e-06, "high": 6.17e-06, "low": 6.07e-06, "close": 6.15e-06, "volume": 27298570519.0, "close_time": 1772164799999, "quote_volume": 166629.46764471, "trades": 8229, "taker_buy_base": 12099162006.0, "taker_buy_quote": 73963.45065189 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 6.16e-06, "high": 6.28e-06, "low": 6.14e-06, "close": 6.21e-06, "volume": 58170182059.0, "close_time": 1772168399999, "quote_volume": 361536.25639002, "trades": 18472, "taker_buy_base": 35559261322.0, "taker_buy_quote": 221078.00110009 }, { "timestamp": 1772168400000, "datetime": "2026-02-27T05:00:00", "open": 6.22e-06, "high": 6.27e-06, "low": 6.21e-06, "close": 6.24e-06, "volume": 21343570179.0, "close_time": 1772171999999, "quote_volume": 133108.45168569, "trades": 7701, "taker_buy_base": 11213372195.0, "taker_buy_quote": 69931.36014364 }, { "timestamp": 1772172000000, "datetime": "2026-02-27T06:00:00", "open": 6.24e-06, "high": 6.27e-06, "low": 6.21e-06, "close": 6.25e-06, "volume": 57282656274.0, "close_time": 1772175599999, "quote_volume": 358142.27898959, "trades": 14108, "taker_buy_base": 27567261796.0, "taker_buy_quote": 172380.24883982 }, { "timestamp": 1772175600000, "datetime": "2026-02-27T07:00:00", "open": 6.26e-06, "high": 6.3e-06, "low": 6.23e-06, "close": 6.29e-06, "volume": 40974808369.0, "close_time": 1772179199999, "quote_volume": 256657.07963503, "trades": 12504, "taker_buy_base": 17346943817.0, "taker_buy_quote": 108661.48446468 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 6.3e-06, "high": 6.35e-06, "low": 6.28e-06, "close": 6.28e-06, "volume": 32093851632.0, "close_time": 1772182799999, "quote_volume": 202542.82391971, "trades": 12633, "taker_buy_base": 16768825295.0, "taker_buy_quote": 105854.71303173 }, { "timestamp": 1772182800000, "datetime": "2026-02-27T09:00:00", "open": 6.29e-06, "high": 6.31e-06, "low": 6.23e-06, "close": 6.24e-06, "volume": 32130928441.0, "close_time": 1772186399999, "quote_volume": 201508.7140791, "trades": 12246, "taker_buy_base": 15644844394.0, "taker_buy_quote": 98226.81341436 }, { "timestamp": 1772186400000, "datetime": "2026-02-27T10:00:00", "open": 6.23e-06, "high": 6.25e-06, "low": 6.11e-06, "close": 6.13e-06, "volume": 66860293351.0, "close_time": 1772189999999, "quote_volume": 412616.06074197, "trades": 20378, "taker_buy_base": 30555569182.0, "taker_buy_quote": 188645.56856566 }, { "timestamp": 1772190000000, "datetime": "2026-02-27T11:00:00", "open": 6.13e-06, "high": 6.16e-06, "low": 6.03e-06, "close": 6.04e-06, "volume": 45095047775.0, "close_time": 1772193599999, "quote_volume": 275049.9471866, "trades": 22536, "taker_buy_base": 19415818901.0, "taker_buy_quote": 118494.76604883 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 6.04e-06, "high": 6.08e-06, "low": 6.01e-06, "close": 6.04e-06, "volume": 40581471643.0, "close_time": 1772197199999, "quote_volume": 245313.39929698, "trades": 15691, "taker_buy_base": 17226842717.0, "taker_buy_quote": 104181.43845162 }, { "timestamp": 1772197200000, "datetime": "2026-02-27T13:00:00", "open": 6.05e-06, "high": 6.08e-06, "low": 5.97e-06, "close": 6.03e-06, "volume": 53946616242.0, "close_time": 1772200799999, "quote_volume": 324683.92963278, "trades": 22699, "taker_buy_base": 25303413510.0, "taker_buy_quote": 152357.60148882 }, { "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": 32508651077.0, "close_time": 1772204399999, "quote_volume": 195484.11791543, "trades": 20305, "taker_buy_base": 14038437552.0, "taker_buy_quote": 84516.67152392 }, { "timestamp": 1772204400000, "datetime": "2026-02-27T15:00:00", "open": 5.98e-06, "high": 6.03e-06, "low": 5.96e-06, "close": 6e-06, "volume": 41996999029.0, "close_time": 1772207999999, "quote_volume": 251994.77187544, "trades": 23548, "taker_buy_base": 24626316318.0, "taker_buy_quote": 147863.36010398 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 5.99e-06, "high": 6.01e-06, "low": 5.91e-06, "close": 5.92e-06, "volume": 41819141501.0, "close_time": 1772211599999, "quote_volume": 249464.37575433, "trades": 20133, "taker_buy_base": 19839201352.0, "taker_buy_quote": 118475.51241013 }, { "timestamp": 1772211600000, "datetime": "2026-02-27T17:00:00", "open": 5.93e-06, "high": 6e-06, "low": 5.89e-06, "close": 5.98e-06, "volume": 42830747524.0, "close_time": 1772215199999, "quote_volume": 254051.66973258, "trades": 17078, "taker_buy_base": 24968679647.0, "taker_buy_quote": 148134.37076135 }, { "timestamp": 1772215200000, "datetime": "2026-02-27T18:00:00", "open": 5.99e-06, "high": 6.01e-06, "low": 5.96e-06, "close": 5.96e-06, "volume": 26237695538.0, "close_time": 1772218799999, "quote_volume": 156966.63462732, "trades": 10443, "taker_buy_base": 14384095163.0, "taker_buy_quote": 86103.12507264 }, { "timestamp": 1772218800000, "datetime": "2026-02-27T19:00:00", "open": 5.97e-06, "high": 5.97e-06, "low": 5.92e-06, "close": 5.93e-06, "volume": 14216470330.0, "close_time": 1772222399999, "quote_volume": 84460.24342493, "trades": 8153, "taker_buy_base": 6557348856.0, "taker_buy_quote": 38970.11912175 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 5.93e-06, "high": 5.97e-06, "low": 5.93e-06, "close": 5.95e-06, "volume": 14902914248.0, "close_time": 1772225999999, "quote_volume": 88733.97076403, "trades": 7765, "taker_buy_base": 9599763362.0, "taker_buy_quote": 57156.28275653 }, { "timestamp": 1772226000000, "datetime": "2026-02-27T21:00:00", "open": 5.95e-06, "high": 5.97e-06, "low": 5.89e-06, "close": 5.9e-06, "volume": 38263790284.0, "close_time": 1772229599999, "quote_volume": 226799.07094132, "trades": 6281, "taker_buy_base": 9640631540.0, "taker_buy_quote": 57126.16260733 }, { "timestamp": 1772229600000, "datetime": "2026-02-27T22:00:00", "open": 5.9e-06, "high": 5.91e-06, "low": 5.8e-06, "close": 5.88e-06, "volume": 51460303506.0, "close_time": 1772233199999, "quote_volume": 301222.41050544, "trades": 11156, "taker_buy_base": 21117926616.0, "taker_buy_quote": 123649.45115004 }, { "timestamp": 1772233200000, "datetime": "2026-02-27T23:00:00", "open": 5.88e-06, "high": 5.94e-06, "low": 5.87e-06, "close": 5.94e-06, "volume": 22931114484.0, "close_time": 1772236799999, "quote_volume": 135627.44587181, "trades": 4636, "taker_buy_base": 14359866509.0, "taker_buy_quote": 84958.14926205 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 5.93e-06, "high": 6e-06, "low": 5.92e-06, "close": 5.99e-06, "volume": 26306412366.0, "close_time": 1772240399999, "quote_volume": 156625.13791049, "trades": 4509, "taker_buy_base": 12993440666.0, "taker_buy_quote": 77414.90961544 }, { "timestamp": 1772240400000, "datetime": "2026-02-28T01:00:00", "open": 5.99e-06, "high": 6e-06, "low": 5.94e-06, "close": 5.96e-06, "volume": 12834215483.0, "close_time": 1772243999999, "quote_volume": 76566.12788592, "trades": 4377, "taker_buy_base": 7304325692.0, "taker_buy_quote": 43574.35471886 }, { "timestamp": 1772244000000, "datetime": "2026-02-28T02:00:00", "open": 5.95e-06, "high": 6e-06, "low": 5.95e-06, "close": 5.99e-06, "volume": 9851249165.0, "close_time": 1772247599999, "quote_volume": 58952.63538702, "trades": 3344, "taker_buy_base": 6705686298.0, "taker_buy_quote": 40129.50543992 }, { "timestamp": 1772247600000, "datetime": "2026-02-28T03:00:00", "open": 5.99e-06, "high": 5.99e-06, "low": 5.95e-06, "close": 5.95e-06, "volume": 6981936749.0, "close_time": 1772251199999, "quote_volume": 41704.27909332, "trades": 2507, "taker_buy_base": 2786793567.0, "taker_buy_quote": 16640.7804637 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 5.96e-06, "high": 5.97e-06, "low": 5.92e-06, "close": 5.95e-06, "volume": 12796164612.0, "close_time": 1772254799999, "quote_volume": 76148.06761439, "trades": 4327, "taker_buy_base": 4825156006.0, "taker_buy_quote": 28745.31667263 }, { "timestamp": 1772254800000, "datetime": "2026-02-28T05:00:00", "open": 5.96e-06, "high": 5.97e-06, "low": 5.89e-06, "close": 5.93e-06, "volume": 17950171495.0, "close_time": 1772258399999, "quote_volume": 106185.69546937, "trades": 3670, "taker_buy_base": 6026867075.0, "taker_buy_quote": 35666.7634315 }, { "timestamp": 1772258400000, "datetime": "2026-02-28T06:00:00", "open": 5.93e-06, "high": 5.93e-06, "low": 5.58e-06, "close": 5.61e-06, "volume": 232589987687.0, "close_time": 1772261999999, "quote_volume": 1335117.9305276, "trades": 75736, "taker_buy_base": 103727724411.0, "taker_buy_quote": 595506.08303862 }, { "timestamp": 1772262000000, "datetime": "2026-02-28T07:00:00", "open": 5.6e-06, "high": 5.78e-06, "low": 5.56e-06, "close": 5.68e-06, "volume": 113373507312.0, "close_time": 1772265599999, "quote_volume": 641842.65087291, "trades": 38785, "taker_buy_base": 62646138671.0, "taker_buy_quote": 354546.94635664 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 5.68e-06, "high": 5.68e-06, "low": 5.56e-06, "close": 5.58e-06, "volume": 78394724101.0, "close_time": 1772269199999, "quote_volume": 440193.46006498, "trades": 20618, "taker_buy_base": 36023183510.0, "taker_buy_quote": 202389.78974899 }, { "timestamp": 1772269200000, "datetime": "2026-02-28T09:00:00", "open": 5.57e-06, "high": 5.61e-06, "low": 5.53e-06, "close": 5.55e-06, "volume": 43629816342.0, "close_time": 1772272799999, "quote_volume": 243099.72107412, "trades": 14896, "taker_buy_base": 18495709261.0, "taker_buy_quote": 103089.30127468 }, { "timestamp": 1772272800000, "datetime": "2026-02-28T10:00:00", "open": 5.54e-06, "high": 5.61e-06, "low": 5.52e-06, "close": 5.56e-06, "volume": 49212915527.0, "close_time": 1772276399999, "quote_volume": 273366.50331708, "trades": 14097, "taker_buy_base": 23135401306.0, "taker_buy_quote": 128491.33396384 }, { "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": 28762306545.0, "close_time": 1772279999999, "quote_volume": 159929.98645079, "trades": 7990, "taker_buy_base": 15739015904.0, "taker_buy_quote": 87539.64570647 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 5.53e-06, "high": 5.58e-06, "low": 5.52e-06, "close": 5.57e-06, "volume": 22157222964.0, "close_time": 1772283599999, "quote_volume": 123109.9326571, "trades": 7085, "taker_buy_base": 10803718448.0, "taker_buy_quote": 60033.51638861 }, { "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": 94698892042.0, "close_time": 1772287199999, "quote_volume": 535699.12084065, "trades": 27460, "taker_buy_base": 52438236111.0, "taker_buy_quote": 296708.11314628 }, { "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": 58081177222.0, "close_time": 1772290799999, "quote_volume": 331533.41120774, "trades": 25728, "taker_buy_base": 28172129381.0, "taker_buy_quote": 160952.5284862 }, { "timestamp": 1772290800000, "datetime": "2026-02-28T15:00:00", "open": 5.66e-06, "high": 5.71e-06, "low": 5.62e-06, "close": 5.66e-06, "volume": 46387671635.0, "close_time": 1772294399999, "quote_volume": 262669.6044647, "trades": 15311, "taker_buy_base": 22895584656.0, "taker_buy_quote": 129697.44374042 }, { "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": 34945102928.0, "close_time": 1772297999999, "quote_volume": 196623.66191393, "trades": 9821, "taker_buy_base": 17716711337.0, "taker_buy_quote": 99703.85225768 }, { "timestamp": 1772298000000, "datetime": "2026-02-28T17:00:00", "open": 5.63e-06, "high": 5.66e-06, "low": 5.57e-06, "close": 5.65e-06, "volume": 35363643250.0, "close_time": 1772301599999, "quote_volume": 198099.58729938, "trades": 8521, "taker_buy_base": 17076982382.0, "taker_buy_quote": 95769.09444243 }, { "timestamp": 1772301600000, "datetime": "2026-02-28T18:00:00", "open": 5.65e-06, "high": 5.78e-06, "low": 5.62e-06, "close": 5.74e-06, "volume": 64516215364.0, "close_time": 1772305199999, "quote_volume": 367760.32973594, "trades": 19378, "taker_buy_base": 39881371396.0, "taker_buy_quote": 227273.01382874 }, { "timestamp": 1772305200000, "datetime": "2026-02-28T19:00:00", "open": 5.73e-06, "high": 5.86e-06, "low": 5.69e-06, "close": 5.83e-06, "volume": 87284942218.0, "close_time": 1772308799999, "quote_volume": 505382.95533292, "trades": 22937, "taker_buy_base": 50918261308.0, "taker_buy_quote": 294964.96104458 }, { "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": 56309355523.0, "close_time": 1772312399999, "quote_volume": 331974.18377055, "trades": 23334, "taker_buy_base": 30447737893.0, "taker_buy_quote": 179515.38020189 }, { "timestamp": 1772312400000, "datetime": "2026-02-28T21:00:00", "open": 5.96e-06, "high": 5.96e-06, "low": 5.88e-06, "close": 5.92e-06, "volume": 35839032493.0, "close_time": 1772315999999, "quote_volume": 211823.28939371, "trades": 17575, "taker_buy_base": 17329058587.0, "taker_buy_quote": 102480.29478143 }, { "timestamp": 1772316000000, "datetime": "2026-02-28T22:00:00", "open": 5.92e-06, "high": 6.08e-06, "low": 5.92e-06, "close": 6.04e-06, "volume": 48693629238.0, "close_time": 1772319599999, "quote_volume": 293116.08515901, "trades": 16533, "taker_buy_base": 32470549699.0, "taker_buy_quote": 195499.27078818 }, { "timestamp": 1772319600000, "datetime": "2026-02-28T23:00:00", "open": 6.04e-06, "high": 6.05e-06, "low": 5.99e-06, "close": 6.02e-06, "volume": 24568763900.0, "close_time": 1772323199999, "quote_volume": 147736.39729668, "trades": 7513, "taker_buy_base": 12626145237.0, "taker_buy_quote": 75960.35519986 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 6.02e-06, "high": 6.04e-06, "low": 5.92e-06, "close": 5.95e-06, "volume": 40959842795.0, "close_time": 1772326799999, "quote_volume": 244758.0023349, "trades": 7745, "taker_buy_base": 19637973801.0, "taker_buy_quote": 117369.38159143 }, { "timestamp": 1772326800000, "datetime": "2026-03-01T01:00:00", "open": 5.95e-06, "high": 6.14e-06, "low": 5.89e-06, "close": 6.11e-06, "volume": 88921156357.0, "close_time": 1772330399999, "quote_volume": 535375.65880951, "trades": 25297, "taker_buy_base": 46446859173.0, "taker_buy_quote": 280363.80269417 }, { "timestamp": 1772330400000, "datetime": "2026-03-01T02:00:00", "open": 6.11e-06, "high": 6.34e-06, "low": 6.11e-06, "close": 6.22e-06, "volume": 170181670954.0, "close_time": 1772333999999, "quote_volume": 1064192.13819471, "trades": 50311, "taker_buy_base": 88161896772.0, "taker_buy_quote": 551033.67573129 }, { "timestamp": 1772334000000, "datetime": "2026-03-01T03:00:00", "open": 6.22e-06, "high": 6.24e-06, "low": 6.08e-06, "close": 6.1e-06, "volume": 52854068198.0, "close_time": 1772337599999, "quote_volume": 324589.57175466, "trades": 15353, "taker_buy_base": 23598451420.0, "taker_buy_quote": 144940.68846282 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 6.1e-06, "high": 6.13e-06, "low": 6.03e-06, "close": 6.1e-06, "volume": 40965824981.0, "close_time": 1772341199999, "quote_volume": 249274.51084844, "trades": 12145, "taker_buy_base": 17794697527.0, "taker_buy_quote": 108420.5473453 }, { "timestamp": 1772341200000, "datetime": "2026-03-01T05:00:00", "open": 6.11e-06, "high": 6.12e-06, "low": 6.08e-06, "close": 6.09e-06, "volume": 16632771796.0, "close_time": 1772344799999, "quote_volume": 101489.02532862, "trades": 7642, "taker_buy_base": 9237141372.0, "taker_buy_quote": 56370.09473492 }, { "timestamp": 1772344800000, "datetime": "2026-03-01T06:00:00", "open": 6.09e-06, "high": 6.1e-06, "low": 6e-06, "close": 6.02e-06, "volume": 30105293393.0, "close_time": 1772348399999, "quote_volume": 181561.20706554, "trades": 11453, "taker_buy_base": 12441652980.0, "taker_buy_quote": 75024.28813815 }, { "timestamp": 1772348400000, "datetime": "2026-03-01T07:00:00", "open": 6.02e-06, "high": 6.05e-06, "low": 5.99e-06, "close": 6.05e-06, "volume": 27964211247.0, "close_time": 1772351999999, "quote_volume": 168270.07624573, "trades": 8043, "taker_buy_base": 13672060830.0, "taker_buy_quote": 82341.83224841 }, { "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": 39575745129.0, "close_time": 1772355599999, "quote_volume": 236873.36517892, "trades": 13508, "taker_buy_base": 15543097297.0, "taker_buy_quote": 93132.2431354 }, { "timestamp": 1772355600000, "datetime": "2026-03-01T09:00:00", "open": 5.93e-06, "high": 5.97e-06, "low": 5.89e-06, "close": 5.89e-06, "volume": 24210334548.0, "close_time": 1772359199999, "quote_volume": 143689.66583415, "trades": 10810, "taker_buy_base": 9797287542.0, "taker_buy_quote": 58180.80435107 }, { "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": 26830396515.0, "close_time": 1772362799999, "quote_volume": 157877.07383087, "trades": 10185, "taker_buy_base": 14232660081.0, "taker_buy_quote": 83795.37042674 }, { "timestamp": 1772362800000, "datetime": "2026-03-01T11:00:00", "open": 5.88e-06, "high": 5.91e-06, "low": 5.86e-06, "close": 5.89e-06, "volume": 12016109828.0, "close_time": 1772366399999, "quote_volume": 70687.08299182, "trades": 4722, "taker_buy_base": 6334790924.0, "taker_buy_quote": 37273.33349859 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 5.88e-06, "high": 5.9e-06, "low": 5.84e-06, "close": 5.84e-06, "volume": 19125184937.0, "close_time": 1772369999999, "quote_volume": 112364.45769324, "trades": 8658, "taker_buy_base": 9765084917.0, "taker_buy_quote": 57399.10637125 }, { "timestamp": 1772370000000, "datetime": "2026-03-01T13:00:00", "open": 5.85e-06, "high": 5.99e-06, "low": 5.8e-06, "close": 5.96e-06, "volume": 68476889084.0, "close_time": 1772373599999, "quote_volume": 403398.08853159, "trades": 27654, "taker_buy_base": 44262657008.0, "taker_buy_quote": 260582.18090206 }, { "timestamp": 1772373600000, "datetime": "2026-03-01T14:00:00", "open": 5.97e-06, "high": 6.07e-06, "low": 5.92e-06, "close": 5.94e-06, "volume": 88039985460.0, "close_time": 1772377199999, "quote_volume": 528201.51875027, "trades": 32414, "taker_buy_base": 48393029809.0, "taker_buy_quote": 290618.97963197 }, { "timestamp": 1772377200000, "datetime": "2026-03-01T15:00:00", "open": 5.95e-06, "high": 6.01e-06, "low": 5.94e-06, "close": 5.95e-06, "volume": 31650275385.0, "close_time": 1772380799999, "quote_volume": 189105.96566666, "trades": 14277, "taker_buy_base": 17241626887.0, "taker_buy_quote": 103008.8789639 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 5.96e-06, "high": 5.99e-06, "low": 5.84e-06, "close": 5.89e-06, "volume": 48078496877.0, "close_time": 1772384399999, "quote_volume": 285072.47371035, "trades": 25344, "taker_buy_base": 22246849591.0, "taker_buy_quote": 131971.36991583 }, { "timestamp": 1772384400000, "datetime": "2026-03-01T17:00:00", "open": 5.9e-06, "high": 5.9e-06, "low": 5.8e-06, "close": 5.82e-06, "volume": 40410093586.0, "close_time": 1772387999999, "quote_volume": 236431.29591679, "trades": 20803, "taker_buy_base": 19106372432.0, "taker_buy_quote": 111863.11890023 }, { "timestamp": 1772388000000, "datetime": "2026-03-01T18:00:00", "open": 5.83e-06, "high": 5.96e-06, "low": 5.82e-06, "close": 5.88e-06, "volume": 73586561426.0, "close_time": 1772391599999, "quote_volume": 434973.6828659, "trades": 18191, "taker_buy_base": 43942454040.0, "taker_buy_quote": 259603.76808592 }, { "timestamp": 1772391600000, "datetime": "2026-03-01T19:00:00", "open": 5.88e-06, "high": 5.88e-06, "low": 5.75e-06, "close": 5.78e-06, "volume": 45289232604.0, "close_time": 1772395199999, "quote_volume": 262320.20385941, "trades": 9760, "taker_buy_base": 16093663647.0, "taker_buy_quote": 93119.80447583 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 5.78e-06, "high": 5.78e-06, "low": 5.68e-06, "close": 5.69e-06, "volume": 40824809717.0, "close_time": 1772398799999, "quote_volume": 233348.05514761, "trades": 17760, "taker_buy_base": 18089201412.0, "taker_buy_quote": 103397.24117008 }, { "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": 22996864862.0, "close_time": 1772402399999, "quote_volume": 132336.57911702, "trades": 9886, "taker_buy_base": 13668987693.0, "taker_buy_quote": 78651.87762551 }, { "timestamp": 1772402400000, "datetime": "2026-03-01T22:00:00", "open": 5.78e-06, "high": 5.89e-06, "low": 5.77e-06, "close": 5.79e-06, "volume": 68399548758.0, "close_time": 1772405999999, "quote_volume": 399349.32476923, "trades": 18394, "taker_buy_base": 34632276547.0, "taker_buy_quote": 202300.25357568 }, { "timestamp": 1772406000000, "datetime": "2026-03-01T23:00:00", "open": 5.79e-06, "high": 5.89e-06, "low": 5.78e-06, "close": 5.82e-06, "volume": 33203383493.0, "close_time": 1772409599999, "quote_volume": 193844.48890356, "trades": 14207, "taker_buy_base": 15275458724.0, "taker_buy_quote": 89183.33372331 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 5.83e-06, "high": 5.94e-06, "low": 5.83e-06, "close": 5.91e-06, "volume": 38094990679.0, "close_time": 1772413199999, "quote_volume": 223838.30341175, "trades": 17414, "taker_buy_base": 20127746173.0, "taker_buy_quote": 118271.99682255 }, { "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": 23170981101.0, "close_time": 1772416799999, "quote_volume": 137702.39231983, "trades": 18223, "taker_buy_base": 12141735314.0, "taker_buy_quote": 72218.87267539 }, { "timestamp": 1772416800000, "datetime": "2026-03-02T02:00:00", "open": 5.94e-06, "high": 5.95e-06, "low": 5.86e-06, "close": 5.91e-06, "volume": 18370732488.0, "close_time": 1772420399999, "quote_volume": 108426.10899857, "trades": 13631, "taker_buy_base": 7760893242.0, "taker_buy_quote": 45797.64322879 }, { "timestamp": 1772420400000, "datetime": "2026-03-02T03:00:00", "open": 5.91e-06, "high": 6e-06, "low": 5.88e-06, "close": 5.99e-06, "volume": 29010543941.0, "close_time": 1772423999999, "quote_volume": 172837.80428532, "trades": 13966, "taker_buy_base": 16225700750.0, "taker_buy_quote": 96629.60958076 }, { "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": 30427345775.0, "close_time": 1772427599999, "quote_volume": 182093.22508774, "trades": 9296, "taker_buy_base": 16488564791.0, "taker_buy_quote": 98703.34584894 }, { "timestamp": 1772427600000, "datetime": "2026-03-02T05:00:00", "open": 5.97e-06, "high": 6e-06, "low": 5.92e-06, "close": 5.95e-06, "volume": 32379632316.0, "close_time": 1772431199999, "quote_volume": 192813.29003278, "trades": 9685, "taker_buy_base": 13893081423.0, "taker_buy_quote": 82697.10342589 }, { "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": 21128392856.0, "close_time": 1772434799999, "quote_volume": 124715.26938687, "trades": 11145, "taker_buy_base": 9208144605.0, "taker_buy_quote": 54396.69652594 }, { "timestamp": 1772434800000, "datetime": "2026-03-02T07:00:00", "open": 5.89e-06, "high": 5.89e-06, "low": 5.82e-06, "close": 5.86e-06, "volume": 20638448014.0, "close_time": 1772438399999, "quote_volume": 120750.30637422, "trades": 12971, "taker_buy_base": 9715812013.0, "taker_buy_quote": 56845.05299898 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 5.86e-06, "high": 5.92e-06, "low": 5.8e-06, "close": 5.91e-06, "volume": 43398435934.0, "close_time": 1772441999999, "quote_volume": 253691.42997058, "trades": 18271, "taker_buy_base": 19992462094.0, "taker_buy_quote": 117117.52317045 }, { "timestamp": 1772442000000, "datetime": "2026-03-02T09:00:00", "open": 5.91e-06, "high": 5.96e-06, "low": 5.9e-06, "close": 5.92e-06, "volume": 35825809435.0, "close_time": 1772445599999, "quote_volume": 212641.48647533, "trades": 14490, "taker_buy_base": 17715094448.0, "taker_buy_quote": 105169.75346758 }, { "timestamp": 1772445600000, "datetime": "2026-03-02T10:00:00", "open": 5.92e-06, "high": 5.95e-06, "low": 5.91e-06, "close": 5.94e-06, "volume": 14263994332.0, "close_time": 1772449199999, "quote_volume": 84584.9005046, "trades": 11115, "taker_buy_base": 6912608904.0, "taker_buy_quote": 41002.95810115 }, { "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": 22448153564.0, "close_time": 1772452799999, "quote_volume": 133199.15588233, "trades": 12014, "taker_buy_base": 14886314345.0, "taker_buy_quote": 88371.60496427 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 5.94e-06, "high": 5.95e-06, "low": 5.88e-06, "close": 5.9e-06, "volume": 10834826049.0, "close_time": 1772456399999, "quote_volume": 64045.8373605, "trades": 5052, "taker_buy_base": 4169189942.0, "taker_buy_quote": 24644.61554408 }, { "timestamp": 1772456400000, "datetime": "2026-03-02T13:00:00", "open": 5.9e-06, "high": 5.91e-06, "low": 5.85e-06, "close": 5.86e-06, "volume": 16375429129.0, "close_time": 1772459999999, "quote_volume": 96312.14336573, "trades": 11141, "taker_buy_base": 7181253337.0, "taker_buy_quote": 42276.95703773 }, { "timestamp": 1772460000000, "datetime": "2026-03-02T14:00:00", "open": 5.86e-06, "high": 6.06e-06, "low": 5.84e-06, "close": 6.04e-06, "volume": 77508560861.0, "close_time": 1772463599999, "quote_volume": 461066.13228949, "trades": 40600, "taker_buy_base": 42062464689.0, "taker_buy_quote": 250564.78463172 }, { "timestamp": 1772463600000, "datetime": "2026-03-02T15:00:00", "open": 6.05e-06, "high": 6.33e-06, "low": 6.02e-06, "close": 6.27e-06, "volume": 203787963053.0, "close_time": 1772467199999, "quote_volume": 1270767.83706829, "trades": 83880, "taker_buy_base": 112957555725.0, "taker_buy_quote": 703858.77265683 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 6.27e-06, "high": 6.36e-06, "low": 6.17e-06, "close": 6.23e-06, "volume": 177353261840.0, "close_time": 1772470799999, "quote_volume": 1114756.14600158, "trades": 66248, "taker_buy_base": 79644143755.0, "taker_buy_quote": 501020.79030333 }, { "timestamp": 1772470800000, "datetime": "2026-03-02T17:00:00", "open": 6.23e-06, "high": 6.23e-06, "low": 6.04e-06, "close": 6.14e-06, "volume": 84925059954.0, "close_time": 1772474399999, "quote_volume": 520711.4788136, "trades": 31469, "taker_buy_base": 34849795312.0, "taker_buy_quote": 213653.78131038 }, { "timestamp": 1772474400000, "datetime": "2026-03-02T18:00:00", "open": 6.14e-06, "high": 6.17e-06, "low": 6.07e-06, "close": 6.11e-06, "volume": 43828408296.0, "close_time": 1772477999999, "quote_volume": 268108.50141298, "trades": 23366, "taker_buy_base": 24133957150.0, "taker_buy_quote": 147715.07368073 }, { "timestamp": 1772478000000, "datetime": "2026-03-02T19:00:00", "open": 6.11e-06, "high": 6.15e-06, "low": 6.07e-06, "close": 6.13e-06, "volume": 41773468107.0, "close_time": 1772481599999, "quote_volume": 255433.21221343, "trades": 20015, "taker_buy_base": 22193983709.0, "taker_buy_quote": 135822.23222878 }, { "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": 37276845794.0, "close_time": 1772485199999, "quote_volume": 227466.51943507, "trades": 24302, "taker_buy_base": 20123972495.0, "taker_buy_quote": 122858.31890014 }, { "timestamp": 1772485200000, "datetime": "2026-03-02T21:00:00", "open": 6.08e-06, "high": 6.08e-06, "low": 6.03e-06, "close": 6.05e-06, "volume": 26800799882.0, "close_time": 1772488799999, "quote_volume": 162269.43602625, "trades": 11895, "taker_buy_base": 13851724294.0, "taker_buy_quote": 83841.68221607 }, { "timestamp": 1772488800000, "datetime": "2026-03-02T22:00:00", "open": 6.06e-06, "high": 6.11e-06, "low": 6.06e-06, "close": 6.09e-06, "volume": 21974540036.0, "close_time": 1772492399999, "quote_volume": 133841.35103872, "trades": 10462, "taker_buy_base": 12307205853.0, "taker_buy_quote": 74993.49584995 }, { "timestamp": 1772492400000, "datetime": "2026-03-02T23:00:00", "open": 6.08e-06, "high": 6.1e-06, "low": 5.98e-06, "close": 6.01e-06, "volume": 35036945896.0, "close_time": 1772495999999, "quote_volume": 210995.78362886, "trades": 9357, "taker_buy_base": 12922126870.0, "taker_buy_quote": 77841.53154475 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 6.01e-06, "high": 6.02e-06, "low": 5.92e-06, "close": 6.01e-06, "volume": 66258326470.0, "close_time": 1772499599999, "quote_volume": 395077.682755, "trades": 13469, "taker_buy_base": 30124892023.0, "taker_buy_quote": 179859.60533798 }, { "timestamp": 1772499600000, "datetime": "2026-03-03T01:00:00", "open": 6e-06, "high": 6.03e-06, "low": 5.96e-06, "close": 5.96e-06, "volume": 38234866196.0, "close_time": 1772503199999, "quote_volume": 229290.54360239, "trades": 15062, "taker_buy_base": 19203258069.0, "taker_buy_quote": 115283.99570208 }, { "timestamp": 1772503200000, "datetime": "2026-03-03T02:00:00", "open": 5.96e-06, "high": 5.98e-06, "low": 5.91e-06, "close": 5.95e-06, "volume": 43143372374.0, "close_time": 1772506799999, "quote_volume": 256370.55073389, "trades": 15734, "taker_buy_base": 20621529804.0, "taker_buy_quote": 122573.34553083 }, { "timestamp": 1772506800000, "datetime": "2026-03-03T03:00:00", "open": 5.95e-06, "high": 5.98e-06, "low": 5.9e-06, "close": 5.96e-06, "volume": 26098202429.0, "close_time": 1772510399999, "quote_volume": 155043.16808193, "trades": 10106, "taker_buy_base": 14533633708.0, "taker_buy_quote": 86334.88152096 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 5.95e-06, "high": 5.97e-06, "low": 5.91e-06, "close": 5.93e-06, "volume": 20407563375.0, "close_time": 1772513999999, "quote_volume": 121244.9015286, "trades": 8152, "taker_buy_base": 8593368885.0, "taker_buy_quote": 51082.46311698 }, { "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": 32392189672.0, "close_time": 1772517599999, "quote_volume": 192385.61642474, "trades": 12229, "taker_buy_base": 15438809466.0, "taker_buy_quote": 91741.98634123 }, { "timestamp": 1772517600000, "datetime": "2026-03-03T06:00:00", "open": 5.92e-06, "high": 5.95e-06, "low": 5.91e-06, "close": 5.94e-06, "volume": 20735179018.0, "close_time": 1772521199999, "quote_volume": 122973.50106395, "trades": 8627, "taker_buy_base": 13722763794.0, "taker_buy_quote": 81402.94314871 }, { "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": 29567356927.0, "close_time": 1772524799999, "quote_volume": 176140.99903759, "trades": 10290, "taker_buy_base": 15750274454.0, "taker_buy_quote": 93826.6686321 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 5.96e-06, "high": 5.98e-06, "low": 5.85e-06, "close": 5.87e-06, "volume": 40846324263.0, "close_time": 1772528399999, "quote_volume": 240811.19929136, "trades": 18723, "taker_buy_base": 16320656845.0, "taker_buy_quote": 96212.13772466 }, { "timestamp": 1772528400000, "datetime": "2026-03-03T09:00:00", "open": 5.86e-06, "high": 5.9e-06, "low": 5.81e-06, "close": 5.82e-06, "volume": 41372067068.0, "close_time": 1772531999999, "quote_volume": 242064.09143023, "trades": 18055, "taker_buy_base": 18674676701.0, "taker_buy_quote": 109300.09235363 }, { "timestamp": 1772532000000, "datetime": "2026-03-03T10:00:00", "open": 5.82e-06, "high": 5.86e-06, "low": 5.79e-06, "close": 5.85e-06, "volume": 48537967162.0, "close_time": 1772535599999, "quote_volume": 283161.81155879, "trades": 11092, "taker_buy_base": 23284502427.0, "taker_buy_quote": 135781.10955783 }, { "timestamp": 1772535600000, "datetime": "2026-03-03T11:00:00", "open": 5.85e-06, "high": 5.86e-06, "low": 5.81e-06, "close": 5.84e-06, "volume": 35669350530.0, "close_time": 1772539199999, "quote_volume": 208105.12940768, "trades": 10241, "taker_buy_base": 22501196677.0, "taker_buy_quote": 131287.73909271 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 5.85e-06, "high": 5.96e-06, "low": 5.84e-06, "close": 5.9e-06, "volume": 25885291254.0, "close_time": 1772542799999, "quote_volume": 152596.78264708, "trades": 11695, "taker_buy_base": 12390506312.0, "taker_buy_quote": 73056.22828889 }, { "timestamp": 1772542800000, "datetime": "2026-03-03T13:00:00", "open": 5.9e-06, "high": 5.9e-06, "low": 5.83e-06, "close": 5.85e-06, "volume": 13854268297.0, "close_time": 1772546399999, "quote_volume": 81266.196213, "trades": 13290, "taker_buy_base": 6557652007.0, "taker_buy_quote": 38491.97729864 }, { "timestamp": 1772546400000, "datetime": "2026-03-03T14:00:00", "open": 5.86e-06, "high": 5.96e-06, "low": 5.8e-06, "close": 5.85e-06, "volume": 60714502723.0, "close_time": 1772549999999, "quote_volume": 356786.31135726, "trades": 45711, "taker_buy_base": 29950348324.0, "taker_buy_quote": 176154.7021777 }, { "timestamp": 1772550000000, "datetime": "2026-03-03T15:00:00", "open": 5.85e-06, "high": 5.94e-06, "low": 5.8e-06, "close": 5.93e-06, "volume": 44285184658.0, "close_time": 1772553599999, "quote_volume": 260146.98689472, "trades": 38496, "taker_buy_base": 25536562977.0, "taker_buy_quote": 150173.0942811 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 5.93e-06, "high": 6.09e-06, "low": 5.89e-06, "close": 5.97e-06, "volume": 86870805273.0, "close_time": 1772557199999, "quote_volume": 519787.51114182, "trades": 48754, "taker_buy_base": 47132079021.0, "taker_buy_quote": 282119.43973563 }, { "timestamp": 1772557200000, "datetime": "2026-03-03T17:00:00", "open": 5.98e-06, "high": 5.99e-06, "low": 5.89e-06, "close": 5.97e-06, "volume": 41411693709.0, "close_time": 1772560799999, "quote_volume": 246034.06412008, "trades": 29466, "taker_buy_base": 19570139967.0, "taker_buy_quote": 116365.83228443 }, { "timestamp": 1772560800000, "datetime": "2026-03-03T18:00:00", "open": 5.98e-06, "high": 6.04e-06, "low": 5.95e-06, "close": 5.99e-06, "volume": 28656136123.0, "close_time": 1772564399999, "quote_volume": 171781.3843977, "trades": 19689, "taker_buy_base": 11714878496.0, "taker_buy_quote": 70258.25137564 }, { "timestamp": 1772564400000, "datetime": "2026-03-03T19:00:00", "open": 5.99e-06, "high": 5.99e-06, "low": 5.93e-06, "close": 5.97e-06, "volume": 31068255209.0, "close_time": 1772567999999, "quote_volume": 185285.63879523, "trades": 17707, "taker_buy_base": 14507298287.0, "taker_buy_quote": 86594.13785392 }, { "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": 21855150173.0, "close_time": 1772571599999, "quote_volume": 129891.73612326, "trades": 12110, "taker_buy_base": 10420310070.0, "taker_buy_quote": 61997.39187344 }, { "timestamp": 1772571600000, "datetime": "2026-03-03T21:00:00", "open": 5.92e-06, "high": 5.93e-06, "low": 5.86e-06, "close": 5.92e-06, "volume": 16728126174.0, "close_time": 1772575199999, "quote_volume": 98611.42897796, "trades": 10457, "taker_buy_base": 7889910252.0, "taker_buy_quote": 46523.64894641 }, { "timestamp": 1772575200000, "datetime": "2026-03-03T22:00:00", "open": 5.93e-06, "high": 6e-06, "low": 5.92e-06, "close": 5.97e-06, "volume": 22174374310.0, "close_time": 1772578799999, "quote_volume": 132426.64272684, "trades": 11178, "taker_buy_base": 12962146859.0, "taker_buy_quote": 77406.08051795 }, { "timestamp": 1772578800000, "datetime": "2026-03-03T23:00:00", "open": 5.97e-06, "high": 6.02e-06, "low": 5.96e-06, "close": 5.97e-06, "volume": 28398844356.0, "close_time": 1772582399999, "quote_volume": 169973.06123442, "trades": 7745, "taker_buy_base": 14685224616.0, "taker_buy_quote": 87890.25997477 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 5.97e-06, "high": 6e-06, "low": 5.91e-06, "close": 5.96e-06, "volume": 14442401612.0, "close_time": 1772585999999, "quote_volume": 86031.31571855, "trades": 8970, "taker_buy_base": 6349854696.0, "taker_buy_quote": 37826.40081962 }, { "timestamp": 1772586000000, "datetime": "2026-03-04T01:00:00", "open": 5.96e-06, "high": 6.03e-06, "low": 5.95e-06, "close": 5.98e-06, "volume": 33058219470.0, "close_time": 1772589599999, "quote_volume": 197936.74325945, "trades": 15201, "taker_buy_base": 20857273912.0, "taker_buy_quote": 124923.63624845 }, { "timestamp": 1772589600000, "datetime": "2026-03-04T02:00:00", "open": 5.99e-06, "high": 6.01e-06, "low": 5.96e-06, "close": 6e-06, "volume": 14846431197.0, "close_time": 1772593199999, "quote_volume": 88761.53757664, "trades": 10980, "taker_buy_base": 7737823563.0, "taker_buy_quote": 46283.34933704 }, { "timestamp": 1772593200000, "datetime": "2026-03-04T03:00:00", "open": 5.99e-06, "high": 5.99e-06, "low": 5.89e-06, "close": 5.95e-06, "volume": 39870373272.0, "close_time": 1772596799999, "quote_volume": 236496.68327365, "trades": 17991, "taker_buy_base": 18072299814.0, "taker_buy_quote": 107229.64470766 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 5.95e-06, "high": 5.96e-06, "low": 5.9e-06, "close": 5.94e-06, "volume": 26728736351.0, "close_time": 1772600399999, "quote_volume": 158485.12593599, "trades": 11885, "taker_buy_base": 13209897158.0, "taker_buy_quote": 78384.72041642 }, { "timestamp": 1772600400000, "datetime": "2026-03-04T05:00:00", "open": 5.93e-06, "high": 5.95e-06, "low": 5.88e-06, "close": 5.92e-06, "volume": 20473375719.0, "close_time": 1772603999999, "quote_volume": 121048.01913539, "trades": 9330, "taker_buy_base": 9038077518.0, "taker_buy_quote": 53450.91694653 }, { "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": 22819404190.0, "close_time": 1772607599999, "quote_volume": 135055.86297217, "trades": 13219, "taker_buy_base": 11103800795.0, "taker_buy_quote": 65766.82738007 }, { "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": 22751634084.0, "close_time": 1772611199999, "quote_volume": 135633.28705805, "trades": 14331, "taker_buy_base": 13395407695.0, "taker_buy_quote": 79888.22554491 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 5.99e-06, "high": 6.17e-06, "low": 5.95e-06, "close": 6.15e-06, "volume": 90018034516.0, "close_time": 1772614799999, "quote_volume": 545301.72878285, "trades": 32087, "taker_buy_base": 57802654503.0, "taker_buy_quote": 350743.01428467 }, { "timestamp": 1772614800000, "datetime": "2026-03-04T09:00:00", "open": 6.15e-06, "high": 6.27e-06, "low": 6.12e-06, "close": 6.18e-06, "volume": 114725462298.0, "close_time": 1772618399999, "quote_volume": 712038.44970592, "trades": 37995, "taker_buy_base": 54172233465.0, "taker_buy_quote": 336170.56884573 }, { "timestamp": 1772618400000, "datetime": "2026-03-04T10:00:00", "open": 6.18e-06, "high": 6.21e-06, "low": 6.11e-06, "close": 6.15e-06, "volume": 59346149763.0, "close_time": 1772621999999, "quote_volume": 364704.47793115, "trades": 19761, "taker_buy_base": 24866050157.0, "taker_buy_quote": 152879.22455965 }, { "timestamp": 1772622000000, "datetime": "2026-03-04T11:00:00", "open": 6.16e-06, "high": 6.18e-06, "low": 6.06e-06, "close": 6.11e-06, "volume": 37888768361.0, "close_time": 1772625599999, "quote_volume": 231746.42279286, "trades": 12357, "taker_buy_base": 15030605050.0, "taker_buy_quote": 92018.35311429 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 6.1e-06, "high": 6.12e-06, "low": 6.03e-06, "close": 6.1e-06, "volume": 35226514829.0, "close_time": 1772629199999, "quote_volume": 213979.30014984, "trades": 16746, "taker_buy_base": 18006462563.0, "taker_buy_quote": 109463.09494381 }, { "timestamp": 1772629200000, "datetime": "2026-03-04T13:00:00", "open": 6.1e-06, "high": 6.19e-06, "low": 6.09e-06, "close": 6.18e-06, "volume": 57806741214.0, "close_time": 1772632799999, "quote_volume": 355374.68955382, "trades": 16720, "taker_buy_base": 35798401371.0, "taker_buy_quote": 220053.13567389 }, { "timestamp": 1772632800000, "datetime": "2026-03-04T14:00:00", "open": 6.17e-06, "high": 6.29e-06, "low": 6.14e-06, "close": 6.17e-06, "volume": 133708067417.0, "close_time": 1772636399999, "quote_volume": 830239.90940658, "trades": 58083, "taker_buy_base": 66402037046.0, "taker_buy_quote": 412544.84566677 }, { "timestamp": 1772636400000, "datetime": "2026-03-04T15:00:00", "open": 6.18e-06, "high": 6.39e-06, "low": 6.18e-06, "close": 6.39e-06, "volume": 129218095761.0, "close_time": 1772639999999, "quote_volume": 809477.49579608, "trades": 50671, "taker_buy_base": 75697332303.0, "taker_buy_quote": 474385.69276959 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 6.38e-06, "high": 6.44e-06, "low": 6.26e-06, "close": 6.34e-06, "volume": 84311720510.0, "close_time": 1772643599999, "quote_volume": 536032.3463197, "trades": 35547, "taker_buy_base": 41135699845.0, "taker_buy_quote": 261456.39694872 }, { "timestamp": 1772643600000, "datetime": "2026-03-04T17:00:00", "open": 6.33e-06, "high": 6.42e-06, "low": 6.28e-06, "close": 6.34e-06, "volume": 99264306084.0, "close_time": 1772647199999, "quote_volume": 630449.73706718, "trades": 31906, "taker_buy_base": 48925719128.0, "taker_buy_quote": 310857.30865086 }, { "timestamp": 1772647200000, "datetime": "2026-03-04T18:00:00", "open": 6.35e-06, "high": 6.41e-06, "low": 6.33e-06, "close": 6.41e-06, "volume": 59391418970.0, "close_time": 1772650799999, "quote_volume": 378235.18831941, "trades": 21599, "taker_buy_base": 31596259101.0, "taker_buy_quote": 201314.38391005 }, { "timestamp": 1772650800000, "datetime": "2026-03-04T19:00:00", "open": 6.41e-06, "high": 6.51e-06, "low": 6.39e-06, "close": 6.43e-06, "volume": 75551056867.0, "close_time": 1772654399999, "quote_volume": 487614.31681373, "trades": 29032, "taker_buy_base": 36440283793.0, "taker_buy_quote": 235158.5253197 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 6.43e-06, "high": 6.45e-06, "low": 6.35e-06, "close": 6.35e-06, "volume": 54272563294.0, "close_time": 1772657999999, "quote_volume": 347121.73259419, "trades": 16704, "taker_buy_base": 18961801711.0, "taker_buy_quote": 121235.09336518 }, { "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": 46829675234.0, "close_time": 1772661599999, "quote_volume": 296004.93740556, "trades": 13388, "taker_buy_base": 21757212593.0, "taker_buy_quote": 137546.80464717 }, { "timestamp": 1772661600000, "datetime": "2026-03-04T22:00:00", "open": 6.31e-06, "high": 6.37e-06, "low": 6.26e-06, "close": 6.27e-06, "volume": 34815269117.0, "close_time": 1772665199999, "quote_volume": 219852.55694032, "trades": 11969, "taker_buy_base": 14731386551.0, "taker_buy_quote": 93096.60490493 }, { "timestamp": 1772665200000, "datetime": "2026-03-04T23:00:00", "open": 6.27e-06, "high": 6.28e-06, "low": 6.2e-06, "close": 6.24e-06, "volume": 46910422934.0, "close_time": 1772668799999, "quote_volume": 292537.58809199, "trades": 15618, "taker_buy_base": 23129291859.0, "taker_buy_quote": 144297.02193394 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 6.24e-06, "high": 6.26e-06, "low": 6.2e-06, "close": 6.23e-06, "volume": 20818876417.0, "close_time": 1772672399999, "quote_volume": 129650.14115813, "trades": 11867, "taker_buy_base": 9667653356.0, "taker_buy_quote": 60224.43475159 }, { "timestamp": 1772672400000, "datetime": "2026-03-05T01:00:00", "open": 6.22e-06, "high": 6.28e-06, "low": 6.16e-06, "close": 6.18e-06, "volume": 30532852234.0, "close_time": 1772675999999, "quote_volume": 189828.88038435, "trades": 17515, "taker_buy_base": 12852437546.0, "taker_buy_quote": 80007.50146796 }, { "timestamp": 1772676000000, "datetime": "2026-03-05T02:00:00", "open": 6.18e-06, "high": 6.24e-06, "low": 6.16e-06, "close": 6.18e-06, "volume": 19855781482.0, "close_time": 1772679599999, "quote_volume": 123123.49860627, "trades": 10823, "taker_buy_base": 9835491228.0, "taker_buy_quote": 61029.84255693 }, { "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": 15744575973.0, "close_time": 1772683199999, "quote_volume": 97310.4334406, "trades": 8644, "taker_buy_base": 9409145618.0, "taker_buy_quote": 58178.38774319 }, { "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": 46334752730.0, "close_time": 1772686799999, "quote_volume": 287714.34928023, "trades": 12237, "taker_buy_base": 27378718371.0, "taker_buy_quote": 170047.55728832 }, { "timestamp": 1772686800000, "datetime": "2026-03-05T05:00:00", "open": 6.21e-06, "high": 6.22e-06, "low": 6.15e-06, "close": 6.18e-06, "volume": 20786813582.0, "close_time": 1772690399999, "quote_volume": 128492.1473779, "trades": 9166, "taker_buy_base": 8821156529.0, "taker_buy_quote": 54554.04451733 }, { "timestamp": 1772690400000, "datetime": "2026-03-05T06:00:00", "open": 6.18e-06, "high": 6.24e-06, "low": 6.14e-06, "close": 6.22e-06, "volume": 30602361664.0, "close_time": 1772693999999, "quote_volume": 189119.72539156, "trades": 10822, "taker_buy_base": 13447073001.0, "taker_buy_quote": 83189.08260172 }, { "timestamp": 1772694000000, "datetime": "2026-03-05T07:00:00", "open": 6.22e-06, "high": 6.24e-06, "low": 6.12e-06, "close": 6.15e-06, "volume": 18826583266.0, "close_time": 1772697599999, "quote_volume": 116292.42616549, "trades": 10015, "taker_buy_base": 5293833056.0, "taker_buy_quote": 32708.46416772 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 6.15e-06, "high": 6.19e-06, "low": 6.13e-06, "close": 6.17e-06, "volume": 16496605559.0, "close_time": 1772701199999, "quote_volume": 101754.15183165, "trades": 13872, "taker_buy_base": 10850029761.0, "taker_buy_quote": 66931.78420552 }, { "timestamp": 1772701200000, "datetime": "2026-03-05T09:00:00", "open": 6.17e-06, "high": 6.24e-06, "low": 6.17e-06, "close": 6.21e-06, "volume": 19275206154.0, "close_time": 1772704799999, "quote_volume": 119595.94169333, "trades": 14376, "taker_buy_base": 9939531016.0, "taker_buy_quote": 61683.26864864 }, { "timestamp": 1772704800000, "datetime": "2026-03-05T10:00:00", "open": 6.2e-06, "high": 6.31e-06, "low": 6.19e-06, "close": 6.29e-06, "volume": 49441318786.0, "close_time": 1772708399999, "quote_volume": 309233.275482, "trades": 20056, "taker_buy_base": 30509489303.0, "taker_buy_quote": 190861.87743766 }, { "timestamp": 1772708400000, "datetime": "2026-03-05T11:00:00", "open": 6.29e-06, "high": 6.29e-06, "low": 6.2e-06, "close": 6.22e-06, "volume": 27952318860.0, "close_time": 1772711999999, "quote_volume": 175019.0142523, "trades": 15123, "taker_buy_base": 12460283149.0, "taker_buy_quote": 78078.11385824 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 6.22e-06, "high": 6.3e-06, "low": 6.19e-06, "close": 6.27e-06, "volume": 29351378404.0, "close_time": 1772715599999, "quote_volume": 183643.73387981, "trades": 13240, "taker_buy_base": 20116572090.0, "taker_buy_quote": 125979.09731158 }, { "timestamp": 1772715600000, "datetime": "2026-03-05T13:00:00", "open": 6.27e-06, "high": 6.27e-06, "low": 6.16e-06, "close": 6.2e-06, "volume": 38828011131.0, "close_time": 1772719199999, "quote_volume": 240872.66698192, "trades": 15788, "taker_buy_base": 16076824388.0, "taker_buy_quote": 99772.88065566 }, { "timestamp": 1772719200000, "datetime": "2026-03-05T14:00:00", "open": 6.2e-06, "high": 6.25e-06, "low": 6.17e-06, "close": 6.22e-06, "volume": 61075332431.0, "close_time": 1772722799999, "quote_volume": 378504.18358682, "trades": 42974, "taker_buy_base": 30395930323.0, "taker_buy_quote": 188470.49259132 }, { "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": 66618586407.0, "close_time": 1772726399999, "quote_volume": 408519.80011039, "trades": 35655, "taker_buy_base": 22700363223.0, "taker_buy_quote": 139262.81987874 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 6.1e-06, "high": 6.1e-06, "low": 5.97e-06, "close": 6.04e-06, "volume": 76378931302.0, "close_time": 1772729999999, "quote_volume": 460235.78327009, "trades": 32190, "taker_buy_base": 32379666176.0, "taker_buy_quote": 195196.48325587 }, { "timestamp": 1772730000000, "datetime": "2026-03-05T17:00:00", "open": 6.04e-06, "high": 6.08e-06, "low": 5.97e-06, "close": 5.98e-06, "volume": 28518172883.0, "close_time": 1772733599999, "quote_volume": 171254.12820535, "trades": 22536, "taker_buy_base": 13200844155.0, "taker_buy_quote": 79276.80743011 }, { "timestamp": 1772733600000, "datetime": "2026-03-05T18:00:00", "open": 5.98e-06, "high": 6.07e-06, "low": 5.97e-06, "close": 6.07e-06, "volume": 26884187786.0, "close_time": 1772737199999, "quote_volume": 162390.37529325, "trades": 15119, "taker_buy_base": 11857281763.0, "taker_buy_quote": 71574.77713457 }, { "timestamp": 1772737200000, "datetime": "2026-03-05T19:00:00", "open": 6.06e-06, "high": 6.19e-06, "low": 6.06e-06, "close": 6.14e-06, "volume": 45802765764.0, "close_time": 1772740799999, "quote_volume": 281466.50601663, "trades": 18672, "taker_buy_base": 31349971816.0, "taker_buy_quote": 192730.2048567 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 6.13e-06, "high": 6.22e-06, "low": 6.11e-06, "close": 6.19e-06, "volume": 18311423102.0, "close_time": 1772744399999, "quote_volume": 113188.56931062, "trades": 16932, "taker_buy_base": 10922842280.0, "taker_buy_quote": 67512.74707133 }, { "timestamp": 1772744400000, "datetime": "2026-03-05T21:00:00", "open": 6.18e-06, "high": 6.21e-06, "low": 6.13e-06, "close": 6.14e-06, "volume": 18864571081.0, "close_time": 1772747999999, "quote_volume": 116514.71534183, "trades": 9005, "taker_buy_base": 6700690383.0, "taker_buy_quote": 41424.71868896 }, { "timestamp": 1772748000000, "datetime": "2026-03-05T22:00:00", "open": 6.15e-06, "high": 6.16e-06, "low": 6.11e-06, "close": 6.13e-06, "volume": 10971958486.0, "close_time": 1772751599999, "quote_volume": 67349.67954261, "trades": 5630, "taker_buy_base": 5122640721.0, "taker_buy_quote": 31453.39120313 }, { "timestamp": 1772751600000, "datetime": "2026-03-05T23:00:00", "open": 6.13e-06, "high": 6.15e-06, "low": 6.09e-06, "close": 6.11e-06, "volume": 19949580960.0, "close_time": 1772755199999, "quote_volume": 121986.97877405, "trades": 7342, "taker_buy_base": 8486223673.0, "taker_buy_quote": 51893.74236319 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 6.11e-06, "high": 6.14e-06, "low": 6.1e-06, "close": 6.12e-06, "volume": 12091363282.0, "close_time": 1772758799999, "quote_volume": 73962.95452207, "trades": 4868, "taker_buy_base": 4463770314.0, "taker_buy_quote": 27333.9251944 }, { "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": 21111771522.0, "close_time": 1772762399999, "quote_volume": 129794.20836642, "trades": 10585, "taker_buy_base": 12357023104.0, "taker_buy_quote": 76025.09123617 }, { "timestamp": 1772762400000, "datetime": "2026-03-06T02:00:00", "open": 6.17e-06, "high": 6.18e-06, "low": 6.13e-06, "close": 6.15e-06, "volume": 8541602328.0, "close_time": 1772765999999, "quote_volume": 52607.73323262, "trades": 8728, "taker_buy_base": 4723335090.0, "taker_buy_quote": 29112.86251758 }, { "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": 13328761099.0, "close_time": 1772769599999, "quote_volume": 82066.55967188, "trades": 7712, "taker_buy_base": 8510215797.0, "taker_buy_quote": 52403.14531072 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 6.18e-06, "high": 6.18e-06, "low": 6.1e-06, "close": 6.14e-06, "volume": 12656080404.0, "close_time": 1772773199999, "quote_volume": 77726.24718328, "trades": 11304, "taker_buy_base": 6275312793.0, "taker_buy_quote": 38548.86246143 }, { "timestamp": 1772773200000, "datetime": "2026-03-06T05:00:00", "open": 6.15e-06, "high": 6.17e-06, "low": 6.1e-06, "close": 6.14e-06, "volume": 12361678375.0, "close_time": 1772776799999, "quote_volume": 75758.85480198, "trades": 4192, "taker_buy_base": 6670191003.0, "taker_buy_quote": 40919.96209174 }, { "timestamp": 1772776800000, "datetime": "2026-03-06T06:00:00", "open": 6.14e-06, "high": 6.16e-06, "low": 6.13e-06, "close": 6.14e-06, "volume": 8302432889.0, "close_time": 1772780399999, "quote_volume": 51028.03569216, "trades": 4143, "taker_buy_base": 4944647927.0, "taker_buy_quote": 30395.55961834 }, { "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": 13893206816.0, "close_time": 1772783999999, "quote_volume": 85884.6924792, "trades": 8985, "taker_buy_base": 8423441659.0, "taker_buy_quote": 52092.88758014 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 6.19e-06, "high": 6.2e-06, "low": 6.11e-06, "close": 6.11e-06, "volume": 13570534638.0, "close_time": 1772787599999, "quote_volume": 83483.59305469, "trades": 8547, "taker_buy_base": 3984255821.0, "taker_buy_quote": 24502.26431667 }, { "timestamp": 1772787600000, "datetime": "2026-03-06T09:00:00", "open": 6.12e-06, "high": 6.13e-06, "low": 6.04e-06, "close": 6.07e-06, "volume": 32049172694.0, "close_time": 1772791199999, "quote_volume": 194383.67803781, "trades": 15546, "taker_buy_base": 12550755790.0, "taker_buy_quote": 76104.5177332 }, { "timestamp": 1772791200000, "datetime": "2026-03-06T10:00:00", "open": 6.07e-06, "high": 6.12e-06, "low": 6.07e-06, "close": 6.09e-06, "volume": 12526358158.0, "close_time": 1772794799999, "quote_volume": 76307.10697757, "trades": 6896, "taker_buy_base": 5049971968.0, "taker_buy_quote": 30787.96717687 }, { "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": 18958260775.0, "close_time": 1772798399999, "quote_volume": 114941.04744781, "trades": 8246, "taker_buy_base": 10643793941.0, "taker_buy_quote": 64563.46609152 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 6.05e-06, "high": 6.06e-06, "low": 5.99e-06, "close": 6.03e-06, "volume": 28986902146.0, "close_time": 1772801999999, "quote_volume": 174730.15134703, "trades": 13812, "taker_buy_base": 14594554557.0, "taker_buy_quote": 88058.47962489 }, { "timestamp": 1772802000000, "datetime": "2026-03-06T13:00:00", "open": 6.03e-06, "high": 6.09e-06, "low": 5.93e-06, "close": 5.93e-06, "volume": 87286760773.0, "close_time": 1772805599999, "quote_volume": 524341.35532561, "trades": 29913, "taker_buy_base": 34952904003.0, "taker_buy_quote": 210110.38355776 }, { "timestamp": 1772805600000, "datetime": "2026-03-06T14:00:00", "open": 5.93e-06, "high": 5.95e-06, "low": 5.77e-06, "close": 5.81e-06, "volume": 99784949036.0, "close_time": 1772809199999, "quote_volume": 585439.24415807, "trades": 54248, "taker_buy_base": 41195698601.0, "taker_buy_quote": 241904.45129019 }, { "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": 56071221251.0, "close_time": 1772812799999, "quote_volume": 327778.23437131, "trades": 29825, "taker_buy_base": 34221193355.0, "taker_buy_quote": 200093.8119408 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 5.84e-06, "high": 5.88e-06, "low": 5.81e-06, "close": 5.83e-06, "volume": 22736120389.0, "close_time": 1772816399999, "quote_volume": 132928.35226958, "trades": 16827, "taker_buy_base": 12857874305.0, "taker_buy_quote": 75191.40123741 }, { "timestamp": 1772816400000, "datetime": "2026-03-06T17:00:00", "open": 5.84e-06, "high": 5.86e-06, "low": 5.75e-06, "close": 5.79e-06, "volume": 53037687857.0, "close_time": 1772819999999, "quote_volume": 307461.82867697, "trades": 19367, "taker_buy_base": 25394003714.0, "taker_buy_quote": 147322.95139979 }, { "timestamp": 1772820000000, "datetime": "2026-03-06T18:00:00", "open": 5.79e-06, "high": 5.87e-06, "low": 5.78e-06, "close": 5.86e-06, "volume": 32497442077.0, "close_time": 1772823599999, "quote_volume": 189893.13010145, "trades": 12956, "taker_buy_base": 20760534670.0, "taker_buy_quote": 121295.09147592 }, { "timestamp": 1772823600000, "datetime": "2026-03-06T19:00:00", "open": 5.85e-06, "high": 5.89e-06, "low": 5.84e-06, "close": 5.85e-06, "volume": 22202877121.0, "close_time": 1772827199999, "quote_volume": 130148.63150155, "trades": 6125, "taker_buy_base": 11249251308.0, "taker_buy_quote": 65991.78174072 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 5.86e-06, "high": 5.87e-06, "low": 5.82e-06, "close": 5.86e-06, "volume": 12460255249.0, "close_time": 1772830799999, "quote_volume": 72803.45598107, "trades": 7532, "taker_buy_base": 5485732724.0, "taker_buy_quote": 32054.82073671 }, { "timestamp": 1772830800000, "datetime": "2026-03-06T21:00:00", "open": 5.85e-06, "high": 5.87e-06, "low": 5.83e-06, "close": 5.87e-06, "volume": 20899272130.0, "close_time": 1772834399999, "quote_volume": 122110.49408498, "trades": 3461, "taker_buy_base": 9799096544.0, "taker_buy_quote": 57263.72264357 }, { "timestamp": 1772834400000, "datetime": "2026-03-06T22:00:00", "open": 5.87e-06, "high": 5.88e-06, "low": 5.85e-06, "close": 5.87e-06, "volume": 10207501295.0, "close_time": 1772837999999, "quote_volume": 59843.27746109, "trades": 2958, "taker_buy_base": 6511952347.0, "taker_buy_quote": 38205.53866346 }, { "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": 9748743787.0, "close_time": 1772841599999, "quote_volume": 57195.13040902, "trades": 2393, "taker_buy_base": 3103476534.0, "taker_buy_quote": 18219.85798872 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 5.86e-06, "high": 5.88e-06, "low": 5.85e-06, "close": 5.87e-06, "volume": 8785992840.0, "close_time": 1772845199999, "quote_volume": 51525.30896185, "trades": 3398, "taker_buy_base": 5495804580.0, "taker_buy_quote": 32235.79663593 }, { "timestamp": 1772845200000, "datetime": "2026-03-07T01:00:00", "open": 5.86e-06, "high": 5.87e-06, "low": 5.84e-06, "close": 5.85e-06, "volume": 15186380002.0, "close_time": 1772848799999, "quote_volume": 88929.56233263, "trades": 5651, "taker_buy_base": 8788529780.0, "taker_buy_quote": 51478.65378128 }, { "timestamp": 1772848800000, "datetime": "2026-03-07T02:00:00", "open": 5.86e-06, "high": 5.87e-06, "low": 5.83e-06, "close": 5.85e-06, "volume": 7873357560.0, "close_time": 1772852399999, "quote_volume": 46042.60307547, "trades": 3604, "taker_buy_base": 3544661290.0, "taker_buy_quote": 20740.23140189 }, { "timestamp": 1772852400000, "datetime": "2026-03-07T03:00:00", "open": 5.85e-06, "high": 5.89e-06, "low": 5.83e-06, "close": 5.84e-06, "volume": 10416947795.0, "close_time": 1772855999999, "quote_volume": 61063.56379173, "trades": 4463, "taker_buy_base": 5973835650.0, "taker_buy_quote": 35040.46843722 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 5.84e-06, "high": 5.85e-06, "low": 5.78e-06, "close": 5.84e-06, "volume": 24169036966.0, "close_time": 1772859599999, "quote_volume": 140471.13001324, "trades": 5481, "taker_buy_base": 9612375688.0, "taker_buy_quote": 55921.47687502 }, { "timestamp": 1772859600000, "datetime": "2026-03-07T05:00:00", "open": 5.83e-06, "high": 5.84e-06, "low": 5.81e-06, "close": 5.83e-06, "volume": 6502364139.0, "close_time": 1772863199999, "quote_volume": 37887.77102752, "trades": 3077, "taker_buy_base": 2480736455.0, "taker_buy_quote": 14461.56073146 }, { "timestamp": 1772863200000, "datetime": "2026-03-07T06:00:00", "open": 5.83e-06, "high": 5.83e-06, "low": 5.78e-06, "close": 5.78e-06, "volume": 13161579134.0, "close_time": 1772866799999, "quote_volume": 76370.14382505, "trades": 4729, "taker_buy_base": 4688096018.0, "taker_buy_quote": 27229.6378975 }, { "timestamp": 1772866800000, "datetime": "2026-03-07T07:00:00", "open": 5.78e-06, "high": 5.81e-06, "low": 5.77e-06, "close": 5.81e-06, "volume": 17561892184.0, "close_time": 1772870399999, "quote_volume": 101787.09519201, "trades": 4331, "taker_buy_base": 11922547252.0, "taker_buy_quote": 69154.27528884 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 5.8e-06, "high": 5.83e-06, "low": 5.79e-06, "close": 5.8e-06, "volume": 18653962441.0, "close_time": 1772873999999, "quote_volume": 108399.22279664, "trades": 3598, "taker_buy_base": 10203140432.0, "taker_buy_quote": 59322.46493368 }, { "timestamp": 1772874000000, "datetime": "2026-03-07T09:00:00", "open": 5.8e-06, "high": 5.83e-06, "low": 5.77e-06, "close": 5.83e-06, "volume": 19389538430.0, "close_time": 1772877599999, "quote_volume": 112585.29309691, "trades": 6901, "taker_buy_base": 11644542319.0, "taker_buy_quote": 67657.58895239 }, { "timestamp": 1772877600000, "datetime": "2026-03-07T10:00:00", "open": 5.83e-06, "high": 5.83e-06, "low": 5.8e-06, "close": 5.81e-06, "volume": 7094188729.0, "close_time": 1772881199999, "quote_volume": 41258.36945629, "trades": 1874, "taker_buy_base": 5175042697.0, "taker_buy_quote": 30097.87971188 }, { "timestamp": 1772881200000, "datetime": "2026-03-07T11:00:00", "open": 5.81e-06, "high": 5.85e-06, "low": 5.79e-06, "close": 5.81e-06, "volume": 15088392085.0, "close_time": 1772884799999, "quote_volume": 87774.19764432, "trades": 4217, "taker_buy_base": 8718328843.0, "taker_buy_quote": 50746.72585766 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 5.8e-06, "high": 5.81e-06, "low": 5.76e-06, "close": 5.76e-06, "volume": 17938168011.0, "close_time": 1772888399999, "quote_volume": 103760.31455163, "trades": 4643, "taker_buy_base": 6608358919.0, "taker_buy_quote": 38242.25490893 }, { "timestamp": 1772888400000, "datetime": "2026-03-07T13:00:00", "open": 5.76e-06, "high": 5.79e-06, "low": 5.75e-06, "close": 5.78e-06, "volume": 25817219958.0, "close_time": 1772891999999, "quote_volume": 149112.85319139, "trades": 4876, "taker_buy_base": 11030499480.0, "taker_buy_quote": 63709.88060254 }, { "timestamp": 1772892000000, "datetime": "2026-03-07T14:00:00", "open": 5.77e-06, "high": 5.78e-06, "low": 5.71e-06, "close": 5.75e-06, "volume": 51016901960.0, "close_time": 1772895599999, "quote_volume": 292851.67882878, "trades": 13069, "taker_buy_base": 20774893233.0, "taker_buy_quote": 119282.8741874 }, { "timestamp": 1772895600000, "datetime": "2026-03-07T15:00:00", "open": 5.75e-06, "high": 5.75e-06, "low": 5.7e-06, "close": 5.73e-06, "volume": 20738518304.0, "close_time": 1772899199999, "quote_volume": 118753.16156281, "trades": 8056, "taker_buy_base": 10137240878.0, "taker_buy_quote": 58054.02624008 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 5.73e-06, "high": 5.74e-06, "low": 5.71e-06, "close": 5.74e-06, "volume": 12436079159.0, "close_time": 1772902799999, "quote_volume": 71174.96473986, "trades": 5179, "taker_buy_base": 7866146314.0, "taker_buy_quote": 45030.66499676 }, { "timestamp": 1772902800000, "datetime": "2026-03-07T17:00:00", "open": 5.74e-06, "high": 5.77e-06, "low": 5.73e-06, "close": 5.76e-06, "volume": 16256893461.0, "close_time": 1772906399999, "quote_volume": 93543.35718282, "trades": 3864, "taker_buy_base": 8342089269.0, "taker_buy_quote": 47998.35474022 }, { "timestamp": 1772906400000, "datetime": "2026-03-07T18:00:00", "open": 5.75e-06, "high": 5.76e-06, "low": 5.7e-06, "close": 5.73e-06, "volume": 29241327878.0, "close_time": 1772909999999, "quote_volume": 167461.59769054, "trades": 6078, "taker_buy_base": 13532476657.0, "taker_buy_quote": 77525.37234552 }, { "timestamp": 1772910000000, "datetime": "2026-03-07T19:00:00", "open": 5.73e-06, "high": 5.74e-06, "low": 5.68e-06, "close": 5.7e-06, "volume": 34503091075.0, "close_time": 1772913599999, "quote_volume": 197077.99782785, "trades": 10135, "taker_buy_base": 10807940555.0, "taker_buy_quote": 61775.86830412 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 5.7e-06, "high": 5.73e-06, "low": 5.7e-06, "close": 5.72e-06, "volume": 15157814880.0, "close_time": 1772917199999, "quote_volume": 86669.9835818, "trades": 5622, "taker_buy_base": 9444701301.0, "taker_buy_quote": 54017.83812351 }, { "timestamp": 1772917200000, "datetime": "2026-03-07T21:00:00", "open": 5.72e-06, "high": 5.74e-06, "low": 5.7e-06, "close": 5.72e-06, "volume": 19155028264.0, "close_time": 1772920799999, "quote_volume": 109551.87015521, "trades": 5490, "taker_buy_base": 11072553693.0, "taker_buy_quote": 63366.34101594 }, { "timestamp": 1772920800000, "datetime": "2026-03-07T22:00:00", "open": 5.72e-06, "high": 5.72e-06, "low": 5.63e-06, "close": 5.65e-06, "volume": 63509319790.0, "close_time": 1772924399999, "quote_volume": 360291.95807361, "trades": 6645, "taker_buy_base": 23217758889.0, "taker_buy_quote": 131880.08450849 }, { "timestamp": 1772924400000, "datetime": "2026-03-07T23:00:00", "open": 5.65e-06, "high": 5.68e-06, "low": 5.64e-06, "close": 5.67e-06, "volume": 15813936077.0, "close_time": 1772927999999, "quote_volume": 89659.03697004, "trades": 3132, "taker_buy_base": 8127680356.0, "taker_buy_quote": 46087.54244858 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 5.67e-06, "high": 5.68e-06, "low": 5.63e-06, "close": 5.64e-06, "volume": 19711611172.0, "close_time": 1772931599999, "quote_volume": 111395.21771686, "trades": 2268, "taker_buy_base": 6011387208.0, "taker_buy_quote": 33993.4156407 }, { "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": 22061818610.0, "close_time": 1772935199999, "quote_volume": 124530.26436101, "trades": 2709, "taker_buy_base": 14581689164.0, "taker_buy_quote": 82302.45680426 }, { "timestamp": 1772935200000, "datetime": "2026-03-08T02:00:00", "open": 5.66e-06, "high": 5.66e-06, "low": 5.58e-06, "close": 5.59e-06, "volume": 39658722166.0, "close_time": 1772938799999, "quote_volume": 222946.76820732, "trades": 7594, "taker_buy_base": 15874056802.0, "taker_buy_quote": 89314.48412615 }, { "timestamp": 1772938800000, "datetime": "2026-03-08T03:00:00", "open": 5.6e-06, "high": 5.63e-06, "low": 5.59e-06, "close": 5.61e-06, "volume": 14013129005.0, "close_time": 1772942399999, "quote_volume": 78571.96907733, "trades": 4682, "taker_buy_base": 6257813032.0, "taker_buy_quote": 35100.09368747 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 5.61e-06, "high": 5.62e-06, "low": 5.56e-06, "close": 5.57e-06, "volume": 21898117410.0, "close_time": 1772945999999, "quote_volume": 122487.89086233, "trades": 5237, "taker_buy_base": 7353014168.0, "taker_buy_quote": 41140.04595156 }, { "timestamp": 1772946000000, "datetime": "2026-03-08T05:00:00", "open": 5.58e-06, "high": 5.64e-06, "low": 5.58e-06, "close": 5.61e-06, "volume": 9865858016.0, "close_time": 1772949599999, "quote_volume": 55372.46518607, "trades": 2324, "taker_buy_base": 6765631445.0, "taker_buy_quote": 37964.51094441 }, { "timestamp": 1772949600000, "datetime": "2026-03-08T06:00:00", "open": 5.61e-06, "high": 5.61e-06, "low": 5.57e-06, "close": 5.6e-06, "volume": 10217165401.0, "close_time": 1772953199999, "quote_volume": 57127.84934098, "trades": 1469, "taker_buy_base": 6348644527.0, "taker_buy_quote": 35510.71480457 }, { "timestamp": 1772953200000, "datetime": "2026-03-08T07:00:00", "open": 5.6e-06, "high": 5.65e-06, "low": 5.59e-06, "close": 5.64e-06, "volume": 19956667213.0, "close_time": 1772956799999, "quote_volume": 112522.94468786, "trades": 4780, "taker_buy_base": 12295680918.0, "taker_buy_quote": 69349.94004362 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 5.64e-06, "high": 5.65e-06, "low": 5.61e-06, "close": 5.63e-06, "volume": 7844846899.0, "close_time": 1772960399999, "quote_volume": 44144.51877327, "trades": 3358, "taker_buy_base": 4519296169.0, "taker_buy_quote": 25438.58488848 }, { "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": 28372862347.0, "close_time": 1772963999999, "quote_volume": 160600.78532002, "trades": 6171, "taker_buy_base": 17112981582.0, "taker_buy_quote": 96883.24732881 }, { "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": 31958210312.0, "close_time": 1772967599999, "quote_volume": 182081.60391536, "trades": 6975, "taker_buy_base": 19061512698.0, "taker_buy_quote": 108661.0677254 }, { "timestamp": 1772967600000, "datetime": "2026-03-08T11:00:00", "open": 5.7e-06, "high": 5.7e-06, "low": 5.62e-06, "close": 5.65e-06, "volume": 39420867391.0, "close_time": 1772971199999, "quote_volume": 222829.96049645, "trades": 9503, "taker_buy_base": 13861963127.0, "taker_buy_quote": 78393.25614105 }, { "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": 25991164710.0, "close_time": 1772974799999, "quote_volume": 146465.91013638, "trades": 12298, "taker_buy_base": 12019060679.0, "taker_buy_quote": 67774.77241398 }, { "timestamp": 1772974800000, "datetime": "2026-03-08T13:00:00", "open": 5.66e-06, "high": 5.66e-06, "low": 5.58e-06, "close": 5.63e-06, "volume": 48551739663.0, "close_time": 1772978399999, "quote_volume": 272719.15397165, "trades": 15412, "taker_buy_base": 20926947092.0, "taker_buy_quote": 117561.71507915 }, { "timestamp": 1772978400000, "datetime": "2026-03-08T14:00:00", "open": 5.63e-06, "high": 5.65e-06, "low": 5.6e-06, "close": 5.61e-06, "volume": 13299156381.0, "close_time": 1772981999999, "quote_volume": 74770.89157484, "trades": 8078, "taker_buy_base": 6293267027.0, "taker_buy_quote": 35399.54177798 }, { "timestamp": 1772982000000, "datetime": "2026-03-08T15:00:00", "open": 5.62e-06, "high": 5.62e-06, "low": 5.57e-06, "close": 5.6e-06, "volume": 14508940671.0, "close_time": 1772985599999, "quote_volume": 81073.77890863, "trades": 4864, "taker_buy_base": 6759242118.0, "taker_buy_quote": 37768.6928747 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 5.59e-06, "high": 5.6e-06, "low": 5.55e-06, "close": 5.57e-06, "volume": 18874147629.0, "close_time": 1772989199999, "quote_volume": 105147.09144355, "trades": 8323, "taker_buy_base": 7152758264.0, "taker_buy_quote": 39878.09884129 }, { "timestamp": 1772989200000, "datetime": "2026-03-08T17:00:00", "open": 5.56e-06, "high": 5.6e-06, "low": 5.56e-06, "close": 5.59e-06, "volume": 18268511383.0, "close_time": 1772992799999, "quote_volume": 101917.45448165, "trades": 6195, "taker_buy_base": 9511715521.0, "taker_buy_quote": 53069.92766256 }, { "timestamp": 1772992800000, "datetime": "2026-03-08T18:00:00", "open": 5.59e-06, "high": 5.6e-06, "low": 5.56e-06, "close": 5.59e-06, "volume": 13584265143.0, "close_time": 1772996399999, "quote_volume": 75826.21175769, "trades": 4513, "taker_buy_base": 8299514483.0, "taker_buy_quote": 46333.32373417 }, { "timestamp": 1772996400000, "datetime": "2026-03-08T19:00:00", "open": 5.6e-06, "high": 5.69e-06, "low": 5.58e-06, "close": 5.66e-06, "volume": 24897654293.0, "close_time": 1772999999999, "quote_volume": 140697.16549261, "trades": 8872, "taker_buy_base": 14494696363.0, "taker_buy_quote": 81911.52015372 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 5.66e-06, "high": 5.69e-06, "low": 5.62e-06, "close": 5.65e-06, "volume": 33012353642.0, "close_time": 1773003599999, "quote_volume": 186613.54719071, "trades": 7108, "taker_buy_base": 14754610451.0, "taker_buy_quote": 83421.85505808 }, { "timestamp": 1773003600000, "datetime": "2026-03-08T21:00:00", "open": 5.65e-06, "high": 5.66e-06, "low": 5.6e-06, "close": 5.63e-06, "volume": 16431808827.0, "close_time": 1773007199999, "quote_volume": 92387.05595469, "trades": 5437, "taker_buy_base": 7189611241.0, "taker_buy_quote": 40434.01213951 }, { "timestamp": 1773007200000, "datetime": "2026-03-08T22:00:00", "open": 5.63e-06, "high": 5.63e-06, "low": 5.51e-06, "close": 5.62e-06, "volume": 121336084681.0, "close_time": 1773010799999, "quote_volume": 675033.13419049, "trades": 32121, "taker_buy_base": 54004018317.0, "taker_buy_quote": 300522.37424368 }, { "timestamp": 1773010800000, "datetime": "2026-03-08T23:00:00", "open": 5.62e-06, "high": 5.63e-06, "low": 5.56e-06, "close": 5.56e-06, "volume": 39325552302.0, "close_time": 1773014399999, "quote_volume": 219907.39178089, "trades": 12530, "taker_buy_base": 17406910450.0, "taker_buy_quote": 97379.73535673 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 5.57e-06, "high": 5.69e-06, "low": 5.56e-06, "close": 5.63e-06, "volume": 57598990430.0, "close_time": 1773017999999, "quote_volume": 324125.35788589, "trades": 21338, "taker_buy_base": 34469017357.0, "taker_buy_quote": 193966.69734783 }, { "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": 35334478816.0, "close_time": 1773021599999, "quote_volume": 198908.01174769, "trades": 16485, "taker_buy_base": 17025064411.0, "taker_buy_quote": 95885.76102999 }, { "timestamp": 1773021600000, "datetime": "2026-03-09T02:00:00", "open": 5.59e-06, "high": 5.65e-06, "low": 5.56e-06, "close": 5.62e-06, "volume": 33342904292.0, "close_time": 1773025199999, "quote_volume": 186894.59884564, "trades": 13638, "taker_buy_base": 17953919883.0, "taker_buy_quote": 100738.79514757 }, { "timestamp": 1773025200000, "datetime": "2026-03-09T03:00:00", "open": 5.61e-06, "high": 5.73e-06, "low": 5.61e-06, "close": 5.64e-06, "volume": 60380123658.0, "close_time": 1773028799999, "quote_volume": 342197.69808302, "trades": 20809, "taker_buy_base": 32199031309.0, "taker_buy_quote": 182494.65865638 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 5.64e-06, "high": 5.74e-06, "low": 5.63e-06, "close": 5.66e-06, "volume": 48036753173.0, "close_time": 1773032399999, "quote_volume": 273087.4485884, "trades": 11083, "taker_buy_base": 20384756701.0, "taker_buy_quote": 115880.75594488 }, { "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": 40188592114.0, "close_time": 1773035999999, "quote_volume": 230591.80966417, "trades": 15529, "taker_buy_base": 21329234787.0, "taker_buy_quote": 122321.51479615 }, { "timestamp": 1773036000000, "datetime": "2026-03-09T06:00:00", "open": 5.79e-06, "high": 5.79e-06, "low": 5.69e-06, "close": 5.71e-06, "volume": 30837661581.0, "close_time": 1773039599999, "quote_volume": 177087.17438167, "trades": 9849, "taker_buy_base": 13050058827.0, "taker_buy_quote": 75049.34182497 }, { "timestamp": 1773039600000, "datetime": "2026-03-09T07:00:00", "open": 5.7e-06, "high": 5.72e-06, "low": 5.65e-06, "close": 5.7e-06, "volume": 25877800525.0, "close_time": 1773043199999, "quote_volume": 147165.3217001, "trades": 11335, "taker_buy_base": 11099497780.0, "taker_buy_quote": 63142.16891756 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 5.7e-06, "high": 5.74e-06, "low": 5.7e-06, "close": 5.71e-06, "volume": 15827833960.0, "close_time": 1773046799999, "quote_volume": 90482.61368687, "trades": 12747, "taker_buy_base": 6816345771.0, "taker_buy_quote": 38995.79773065 }, { "timestamp": 1773046800000, "datetime": "2026-03-09T09:00:00", "open": 5.72e-06, "high": 5.78e-06, "low": 5.69e-06, "close": 5.74e-06, "volume": 29988721061.0, "close_time": 1773050399999, "quote_volume": 172107.28418222, "trades": 10927, "taker_buy_base": 17043520898.0, "taker_buy_quote": 97858.46179004 }, { "timestamp": 1773050400000, "datetime": "2026-03-09T10:00:00", "open": 5.74e-06, "high": 5.75e-06, "low": 5.7e-06, "close": 5.71e-06, "volume": 19333820435.0, "close_time": 1773053999999, "quote_volume": 110853.56471271, "trades": 9314, "taker_buy_base": 7476900474.0, "taker_buy_quote": 42920.03074754 }, { "timestamp": 1773054000000, "datetime": "2026-03-09T11:00:00", "open": 5.71e-06, "high": 5.76e-06, "low": 5.68e-06, "close": 5.74e-06, "volume": 17906610965.0, "close_time": 1773057599999, "quote_volume": 102503.63906275, "trades": 6887, "taker_buy_base": 7081412468.0, "taker_buy_quote": 40548.68339015 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 5.75e-06, "high": 5.82e-06, "low": 5.75e-06, "close": 5.8e-06, "volume": 44642689594.0, "close_time": 1773061199999, "quote_volume": 258555.86192216, "trades": 7989, "taker_buy_base": 23321907855.0, "taker_buy_quote": 135175.76716606 }, { "timestamp": 1773061200000, "datetime": "2026-03-09T13:00:00", "open": 5.8e-06, "high": 5.97e-06, "low": 5.79e-06, "close": 5.93e-06, "volume": 108161251050.0, "close_time": 1773064799999, "quote_volume": 636944.10191669, "trades": 30553, "taker_buy_base": 51229592810.0, "taker_buy_quote": 301768.98041093 }, { "timestamp": 1773064800000, "datetime": "2026-03-09T14:00:00", "open": 5.93e-06, "high": 6e-06, "low": 5.9e-06, "close": 5.95e-06, "volume": 116176058251.0, "close_time": 1773068399999, "quote_volume": 690454.13841384, "trades": 35753, "taker_buy_base": 55741812193.0, "taker_buy_quote": 331474.3146722 }, { "timestamp": 1773068400000, "datetime": "2026-03-09T15:00:00", "open": 5.96e-06, "high": 5.98e-06, "low": 5.84e-06, "close": 5.85e-06, "volume": 70154087839.0, "close_time": 1773071999999, "quote_volume": 414229.37911952, "trades": 17599, "taker_buy_base": 28418749505.0, "taker_buy_quote": 167980.64396481 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 5.85e-06, "high": 5.87e-06, "low": 5.8e-06, "close": 5.83e-06, "volume": 43398743467.0, "close_time": 1773075599999, "quote_volume": 253046.47878746, "trades": 16041, "taker_buy_base": 23186035485.0, "taker_buy_quote": 135241.15955261 }, { "timestamp": 1773075600000, "datetime": "2026-03-09T17:00:00", "open": 5.82e-06, "high": 5.88e-06, "low": 5.82e-06, "close": 5.87e-06, "volume": 24552357163.0, "close_time": 1773079199999, "quote_volume": 143760.29693399, "trades": 12464, "taker_buy_base": 12355418822.0, "taker_buy_quote": 72395.01062885 }, { "timestamp": 1773079200000, "datetime": "2026-03-09T18:00:00", "open": 5.86e-06, "high": 5.9e-06, "low": 5.85e-06, "close": 5.86e-06, "volume": 56397509459.0, "close_time": 1773082799999, "quote_volume": 331526.75607859, "trades": 10795, "taker_buy_base": 29602019760.0, "taker_buy_quote": 174127.05466451 }, { "timestamp": 1773082800000, "datetime": "2026-03-09T19:00:00", "open": 5.87e-06, "high": 6.02e-06, "low": 5.8e-06, "close": 5.92e-06, "volume": 112488454728.0, "close_time": 1773086399999, "quote_volume": 665853.98203497, "trades": 31252, "taker_buy_base": 55390752835.0, "taker_buy_quote": 328355.67249082 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 5.92e-06, "high": 5.96e-06, "low": 5.86e-06, "close": 5.9e-06, "volume": 34872377686.0, "close_time": 1773089999999, "quote_volume": 206000.49223431, "trades": 10383, "taker_buy_base": 17106384492.0, "taker_buy_quote": 101118.33419302 }, { "timestamp": 1773090000000, "datetime": "2026-03-09T21:00:00", "open": 5.91e-06, "high": 5.95e-06, "low": 5.9e-06, "close": 5.92e-06, "volume": 22921065411.0, "close_time": 1773093599999, "quote_volume": 135687.89230793, "trades": 5993, "taker_buy_base": 11966114503.0, "taker_buy_quote": 70834.05972391 }, { "timestamp": 1773093600000, "datetime": "2026-03-09T22:00:00", "open": 5.92e-06, "high": 5.93e-06, "low": 5.83e-06, "close": 5.86e-06, "volume": 37370744163.0, "close_time": 1773097199999, "quote_volume": 219386.88129644, "trades": 7740, "taker_buy_base": 14432918503.0, "taker_buy_quote": 84702.53340453 }, { "timestamp": 1773097200000, "datetime": "2026-03-09T23:00:00", "open": 5.85e-06, "high": 5.87e-06, "low": 5.83e-06, "close": 5.85e-06, "volume": 17801774172.0, "close_time": 1773100799999, "quote_volume": 104211.36719734, "trades": 4722, "taker_buy_base": 8196831792.0, "taker_buy_quote": 47985.68920805 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 5.85e-06, "high": 5.94e-06, "low": 5.84e-06, "close": 5.9e-06, "volume": 27295122211.0, "close_time": 1773104399999, "quote_volume": 161009.86715921, "trades": 9274, "taker_buy_base": 14946106497.0, "taker_buy_quote": 88167.66549797 }, { "timestamp": 1773104400000, "datetime": "2026-03-10T01:00:00", "open": 5.89e-06, "high": 5.94e-06, "low": 5.85e-06, "close": 5.91e-06, "volume": 28908195550.0, "close_time": 1773107999999, "quote_volume": 170428.91242697, "trades": 10387, "taker_buy_base": 14574192674.0, "taker_buy_quote": 86000.82670097 }, { "timestamp": 1773108000000, "datetime": "2026-03-10T02:00:00", "open": 5.91e-06, "high": 6.02e-06, "low": 5.88e-06, "close": 6e-06, "volume": 64610565322.0, "close_time": 1773111599999, "quote_volume": 384885.82101187, "trades": 22453, "taker_buy_base": 39442490401.0, "taker_buy_quote": 235015.98776502 }, { "timestamp": 1773111600000, "datetime": "2026-03-10T03:00:00", "open": 6e-06, "high": 6.02e-06, "low": 5.91e-06, "close": 5.91e-06, "volume": 51596345895.0, "close_time": 1773115199999, "quote_volume": 308420.38187092, "trades": 12903, "taker_buy_base": 21775717502.0, "taker_buy_quote": 130417.04792682 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 5.92e-06, "high": 5.98e-06, "low": 5.91e-06, "close": 5.97e-06, "volume": 26678952008.0, "close_time": 1773118799999, "quote_volume": 158922.04421794, "trades": 9840, "taker_buy_base": 16457655317.0, "taker_buy_quote": 98031.82745701 }, { "timestamp": 1773118800000, "datetime": "2026-03-10T05:00:00", "open": 5.97e-06, "high": 6e-06, "low": 5.92e-06, "close": 5.94e-06, "volume": 21499700901.0, "close_time": 1773122399999, "quote_volume": 128001.89414731, "trades": 7621, "taker_buy_base": 7969670759.0, "taker_buy_quote": 47463.65321601 }, { "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": 13684593038.0, "close_time": 1773125999999, "quote_volume": 81317.51563767, "trades": 6738, "taker_buy_base": 8949809288.0, "taker_buy_quote": 53184.08821954 }, { "timestamp": 1773126000000, "datetime": "2026-03-10T07:00:00", "open": 5.93e-06, "high": 5.98e-06, "low": 5.92e-06, "close": 5.96e-06, "volume": 46536755221.0, "close_time": 1773129599999, "quote_volume": 277287.42419599, "trades": 9929, "taker_buy_base": 30629682354.0, "taker_buy_quote": 182493.67152456 }, { "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": 47864639416.0, "close_time": 1773133199999, "quote_volume": 285748.28735388, "trades": 12968, "taker_buy_base": 27022971077.0, "taker_buy_quote": 161282.33070048 }, { "timestamp": 1773133200000, "datetime": "2026-03-10T09:00:00", "open": 5.97e-06, "high": 6.07e-06, "low": 5.96e-06, "close": 6.02e-06, "volume": 31917887588.0, "close_time": 1773136799999, "quote_volume": 192088.03584815, "trades": 11722, "taker_buy_base": 16475286961.0, "taker_buy_quote": 99163.99388354 }, { "timestamp": 1773136800000, "datetime": "2026-03-10T10:00:00", "open": 6.03e-06, "high": 6.05e-06, "low": 5.97e-06, "close": 6.02e-06, "volume": 28321268299.0, "close_time": 1773140399999, "quote_volume": 170151.45098884, "trades": 9520, "taker_buy_base": 12517925496.0, "taker_buy_quote": 75198.40523022 }, { "timestamp": 1773140400000, "datetime": "2026-03-10T11:00:00", "open": 6.02e-06, "high": 6.03e-06, "low": 5.99e-06, "close": 5.99e-06, "volume": 18894241864.0, "close_time": 1773143999999, "quote_volume": 113498.79618874, "trades": 7623, "taker_buy_base": 7852843217.0, "taker_buy_quote": 47165.51298228 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 6e-06, "high": 6.02e-06, "low": 5.97e-06, "close": 6.02e-06, "volume": 15955828805.0, "close_time": 1773147599999, "quote_volume": 95587.73915073, "trades": 7072, "taker_buy_base": 6444854362.0, "taker_buy_quote": 38623.52846558 }, { "timestamp": 1773147600000, "datetime": "2026-03-10T13:00:00", "open": 6.02e-06, "high": 6.1e-06, "low": 5.92e-06, "close": 5.99e-06, "volume": 55930914361.0, "close_time": 1773151199999, "quote_volume": 335981.71290205, "trades": 26725, "taker_buy_base": 25140429829.0, "taker_buy_quote": 151044.86877031 }, { "timestamp": 1773151200000, "datetime": "2026-03-10T14:00:00", "open": 5.99e-06, "high": 6.17e-06, "low": 5.91e-06, "close": 6.17e-06, "volume": 69076991436.0, "close_time": 1773154799999, "quote_volume": 416624.22683869, "trades": 46127, "taker_buy_base": 31195178408.0, "taker_buy_quote": 188202.85334892 }, { "timestamp": 1773154800000, "datetime": "2026-03-10T15:00:00", "open": 6.17e-06, "high": 6.19e-06, "low": 6.08e-06, "close": 6.14e-06, "volume": 59081652751.0, "close_time": 1773158399999, "quote_volume": 361936.05167349, "trades": 37585, "taker_buy_base": 28731219795.0, "taker_buy_quote": 176044.83925299 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 6.14e-06, "high": 6.21e-06, "low": 6.1e-06, "close": 6.19e-06, "volume": 75744514402.0, "close_time": 1773161999999, "quote_volume": 467169.46585277, "trades": 30329, "taker_buy_base": 41157522200.0, "taker_buy_quote": 254100.92664332 }, { "timestamp": 1773162000000, "datetime": "2026-03-10T17:00:00", "open": 6.18e-06, "high": 6.21e-06, "low": 6.06e-06, "close": 6.1e-06, "volume": 45598622602.0, "close_time": 1773165599999, "quote_volume": 279540.27613688, "trades": 23850, "taker_buy_base": 21218151432.0, "taker_buy_quote": 130115.18394021 }, { "timestamp": 1773165600000, "datetime": "2026-03-10T18:00:00", "open": 6.1e-06, "high": 6.1e-06, "low": 5.98e-06, "close": 5.99e-06, "volume": 47023657677.0, "close_time": 1773169199999, "quote_volume": 282817.43136694, "trades": 33127, "taker_buy_base": 22691519829.0, "taker_buy_quote": 136425.41092725 }, { "timestamp": 1773169200000, "datetime": "2026-03-10T19:00:00", "open": 5.99e-06, "high": 6.01e-06, "low": 5.94e-06, "close": 5.97e-06, "volume": 19406856374.0, "close_time": 1773172799999, "quote_volume": 115880.17049165, "trades": 13708, "taker_buy_base": 9707224551.0, "taker_buy_quote": 58011.06947004 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 5.97e-06, "high": 6e-06, "low": 5.96e-06, "close": 5.99e-06, "volume": 19648873229.0, "close_time": 1773176399999, "quote_volume": 117658.38804205, "trades": 6842, "taker_buy_base": 7709305795.0, "taker_buy_quote": 46172.6662506 }, { "timestamp": 1773176400000, "datetime": "2026-03-10T21:00:00", "open": 5.99e-06, "high": 6.01e-06, "low": 5.89e-06, "close": 5.91e-06, "volume": 36183481163.0, "close_time": 1773179999999, "quote_volume": 214507.3142917, "trades": 9210, "taker_buy_base": 16147258145.0, "taker_buy_quote": 95746.79012972 }, { "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": 22719194970.0, "close_time": 1773183599999, "quote_volume": 134283.1631613, "trades": 7627, "taker_buy_base": 8189671529.0, "taker_buy_quote": 48415.38589595 }, { "timestamp": 1773183600000, "datetime": "2026-03-10T23:00:00", "open": 5.91e-06, "high": 5.95e-06, "low": 5.91e-06, "close": 5.94e-06, "volume": 16372428463.0, "close_time": 1773187199999, "quote_volume": 97067.03285379, "trades": 5855, "taker_buy_base": 7717792441.0, "taker_buy_quote": 45764.39955807 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 5.94e-06, "high": 5.95e-06, "low": 5.89e-06, "close": 5.93e-06, "volume": 23483129068.0, "close_time": 1773190799999, "quote_volume": 139095.11633798, "trades": 9385, "taker_buy_base": 13322183895.0, "taker_buy_quote": 78928.75682332 }, { "timestamp": 1773190800000, "datetime": "2026-03-11T01:00:00", "open": 5.93e-06, "high": 5.95e-06, "low": 5.91e-06, "close": 5.93e-06, "volume": 10162892304.0, "close_time": 1773194399999, "quote_volume": 60240.33125192, "trades": 7115, "taker_buy_base": 5401791511.0, "taker_buy_quote": 32028.43618686 }, { "timestamp": 1773194400000, "datetime": "2026-03-11T02:00:00", "open": 5.94e-06, "high": 5.94e-06, "low": 5.88e-06, "close": 5.92e-06, "volume": 18510389666.0, "close_time": 1773197999999, "quote_volume": 109292.46395974, "trades": 7039, "taker_buy_base": 10041180090.0, "taker_buy_quote": 59300.59095027 }, { "timestamp": 1773198000000, "datetime": "2026-03-11T03:00:00", "open": 5.92e-06, "high": 5.94e-06, "low": 5.9e-06, "close": 5.91e-06, "volume": 10014459300.0, "close_time": 1773201599999, "quote_volume": 59300.05450039, "trades": 4761, "taker_buy_base": 5018009647.0, "taker_buy_quote": 29730.17661288 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 5.91e-06, "high": 5.97e-06, "low": 5.89e-06, "close": 5.97e-06, "volume": 13442888525.0, "close_time": 1773205199999, "quote_volume": 79773.89620916, "trades": 7467, "taker_buy_base": 6998106351.0, "taker_buy_quote": 41531.49123648 }, { "timestamp": 1773205200000, "datetime": "2026-03-11T05:00:00", "open": 5.96e-06, "high": 5.97e-06, "low": 5.85e-06, "close": 5.87e-06, "volume": 27064087770.0, "close_time": 1773208799999, "quote_volume": 159095.88462686, "trades": 6493, "taker_buy_base": 13529783612.0, "taker_buy_quote": 79541.92082588 }, { "timestamp": 1773208800000, "datetime": "2026-03-11T06:00:00", "open": 5.88e-06, "high": 5.92e-06, "low": 5.86e-06, "close": 5.88e-06, "volume": 27831211877.0, "close_time": 1773212399999, "quote_volume": 163720.58509425, "trades": 7216, "taker_buy_base": 12216496147.0, "taker_buy_quote": 71900.09641034 }, { "timestamp": 1773212400000, "datetime": "2026-03-11T07:00:00", "open": 5.88e-06, "high": 5.89e-06, "low": 5.84e-06, "close": 5.87e-06, "volume": 25460237452.0, "close_time": 1773215999999, "quote_volume": 149075.33086207, "trades": 5937, "taker_buy_base": 11627624518.0, "taker_buy_quote": 68116.65977151 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 5.87e-06, "high": 5.89e-06, "low": 5.86e-06, "close": 5.88e-06, "volume": 11278889341.0, "close_time": 1773219599999, "quote_volume": 66247.65801265, "trades": 7629, "taker_buy_base": 5127961831.0, "taker_buy_quote": 30125.94249195 }, { "timestamp": 1773219600000, "datetime": "2026-03-11T09:00:00", "open": 5.87e-06, "high": 5.9e-06, "low": 5.85e-06, "close": 5.88e-06, "volume": 9839674922.0, "close_time": 1773223199999, "quote_volume": 57788.26006318, "trades": 4426, "taker_buy_base": 5104949044.0, "taker_buy_quote": 29997.96276658 }, { "timestamp": 1773223200000, "datetime": "2026-03-11T10:00:00", "open": 5.88e-06, "high": 5.93e-06, "low": 5.87e-06, "close": 5.92e-06, "volume": 9791952057.0, "close_time": 1773226799999, "quote_volume": 57822.83063013, "trades": 4683, "taker_buy_base": 4872822462.0, "taker_buy_quote": 28774.61978987 }, { "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": 28358067471.0, "close_time": 1773230399999, "quote_volume": 167465.32801065, "trades": 7442, "taker_buy_base": 13784713014.0, "taker_buy_quote": 81415.16042448 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 5.9e-06, "high": 6.02e-06, "low": 5.87e-06, "close": 5.97e-06, "volume": 31821649310.0, "close_time": 1773233999999, "quote_volume": 190006.38607873, "trades": 11583, "taker_buy_base": 14643636514.0, "taker_buy_quote": 87535.18484324 }, { "timestamp": 1773234000000, "datetime": "2026-03-11T13:00:00", "open": 5.96e-06, "high": 6.12e-06, "low": 5.96e-06, "close": 6.01e-06, "volume": 49976388688.0, "close_time": 1773237599999, "quote_volume": 302057.88987119, "trades": 30032, "taker_buy_base": 23143584703.0, "taker_buy_quote": 139783.11422211 }, { "timestamp": 1773237600000, "datetime": "2026-03-11T14:00:00", "open": 6.02e-06, "high": 6.1e-06, "low": 6.02e-06, "close": 6.02e-06, "volume": 34588736100.0, "close_time": 1773241199999, "quote_volume": 209479.1567668, "trades": 29849, "taker_buy_base": 17260793672.0, "taker_buy_quote": 104550.32755203 }, { "timestamp": 1773241200000, "datetime": "2026-03-11T15:00:00", "open": 6.03e-06, "high": 6.03e-06, "low": 5.91e-06, "close": 5.98e-06, "volume": 43102654783.0, "close_time": 1773244799999, "quote_volume": 257298.09427603, "trades": 25376, "taker_buy_base": 22778712611.0, "taker_buy_quote": 135968.90869226 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 5.98e-06, "high": 6.02e-06, "low": 5.95e-06, "close": 6.01e-06, "volume": 35521984571.0, "close_time": 1773248399999, "quote_volume": 212520.03659198, "trades": 21842, "taker_buy_base": 16077385282.0, "taker_buy_quote": 96200.90619034 }, { "timestamp": 1773248400000, "datetime": "2026-03-11T17:00:00", "open": 6e-06, "high": 6.06e-06, "low": 5.97e-06, "close": 6.02e-06, "volume": 23284112310.0, "close_time": 1773251999999, "quote_volume": 140173.27756356, "trades": 21804, "taker_buy_base": 12748285508.0, "taker_buy_quote": 76770.45407213 }, { "timestamp": 1773252000000, "datetime": "2026-03-11T18:00:00", "open": 6.02e-06, "high": 6.06e-06, "low": 5.99e-06, "close": 6.05e-06, "volume": 20035092826.0, "close_time": 1773255599999, "quote_volume": 120762.89663825, "trades": 11869, "taker_buy_base": 9105975032.0, "taker_buy_quote": 54881.18641169 }, { "timestamp": 1773255600000, "datetime": "2026-03-11T19:00:00", "open": 6.05e-06, "high": 6.05e-06, "low": 5.98e-06, "close": 6e-06, "volume": 9655631809.0, "close_time": 1773259199999, "quote_volume": 58092.19576712, "trades": 8599, "taker_buy_base": 3676737676.0, "taker_buy_quote": 22133.81355049 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 6e-06, "high": 6e-06, "low": 5.96e-06, "close": 5.98e-06, "volume": 9187565178.0, "close_time": 1773262799999, "quote_volume": 54936.96696977, "trades": 6212, "taker_buy_base": 4469701303.0, "taker_buy_quote": 26736.7851988 }, { "timestamp": 1773262800000, "datetime": "2026-03-11T21:00:00", "open": 5.99e-06, "high": 6.03e-06, "low": 5.98e-06, "close": 6.02e-06, "volume": 7965832071.0, "close_time": 1773266399999, "quote_volume": 47851.93498848, "trades": 4455, "taker_buy_base": 5818476472.0, "taker_buy_quote": 34967.82546539 }, { "timestamp": 1773266400000, "datetime": "2026-03-11T22:00:00", "open": 6.02e-06, "high": 6.03e-06, "low": 5.96e-06, "close": 6e-06, "volume": 8720785953.0, "close_time": 1773269999999, "quote_volume": 52276.70412678, "trades": 5427, "taker_buy_base": 4986496208.0, "taker_buy_quote": 29903.03978795 }, { "timestamp": 1773270000000, "datetime": "2026-03-11T23:00:00", "open": 6e-06, "high": 6.01e-06, "low": 5.95e-06, "close": 5.96e-06, "volume": 12799564468.0, "close_time": 1773273599999, "quote_volume": 76498.8737331, "trades": 6520, "taker_buy_base": 6075363556.0, "taker_buy_quote": 36331.22323856 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 5.97e-06, "high": 5.99e-06, "low": 5.94e-06, "close": 5.98e-06, "volume": 12686201803.0, "close_time": 1773277199999, "quote_volume": 75732.73495822, "trades": 7037, "taker_buy_base": 8353066101.0, "taker_buy_quote": 49887.38278301 }, { "timestamp": 1773277200000, "datetime": "2026-03-12T01:00:00", "open": 5.98e-06, "high": 5.98e-06, "low": 5.91e-06, "close": 5.92e-06, "volume": 10785153654.0, "close_time": 1773280799999, "quote_volume": 63949.32707061, "trades": 7068, "taker_buy_base": 3204765063.0, "taker_buy_quote": 19003.59411088 }, { "timestamp": 1773280800000, "datetime": "2026-03-12T02:00:00", "open": 5.92e-06, "high": 5.94e-06, "low": 5.86e-06, "close": 5.86e-06, "volume": 27607945761.0, "close_time": 1773284399999, "quote_volume": 162686.26297274, "trades": 10294, "taker_buy_base": 9351938038.0, "taker_buy_quote": 55139.38083565 }, { "timestamp": 1773284400000, "datetime": "2026-03-12T03:00:00", "open": 5.87e-06, "high": 5.91e-06, "low": 5.85e-06, "close": 5.88e-06, "volume": 33990059101.0, "close_time": 1773287999999, "quote_volume": 199676.9405956, "trades": 6057, "taker_buy_base": 16177997424.0, "taker_buy_quote": 95057.68407864 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 5.88e-06, "high": 5.9e-06, "low": 5.87e-06, "close": 5.88e-06, "volume": 7884241284.0, "close_time": 1773291599999, "quote_volume": 46405.61621037, "trades": 3053, "taker_buy_base": 4953221086.0, "taker_buy_quote": 29163.53793993 }, { "timestamp": 1773291600000, "datetime": "2026-03-12T05:00:00", "open": 5.87e-06, "high": 5.89e-06, "low": 5.82e-06, "close": 5.86e-06, "volume": 44310030916.0, "close_time": 1773295199999, "quote_volume": 259576.8324327, "trades": 5829, "taker_buy_base": 10822474370.0, "taker_buy_quote": 63334.84603711 }, { "timestamp": 1773295200000, "datetime": "2026-03-12T06:00:00", "open": 5.86e-06, "high": 5.88e-06, "low": 5.84e-06, "close": 5.88e-06, "volume": 13692651183.0, "close_time": 1773298799999, "quote_volume": 80294.71920197, "trades": 4153, "taker_buy_base": 8739121943.0, "taker_buy_quote": 51266.8082304 }, { "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": 10784249216.0, "close_time": 1773302399999, "quote_volume": 63316.19331472, "trades": 5497, "taker_buy_base": 4816193268.0, "taker_buy_quote": 28288.66000842 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 5.88e-06, "high": 5.9e-06, "low": 5.84e-06, "close": 5.88e-06, "volume": 19219738169.0, "close_time": 1773305999999, "quote_volume": 112822.20181486, "trades": 7074, "taker_buy_base": 10592259753.0, "taker_buy_quote": 62222.80571611 }, { "timestamp": 1773306000000, "datetime": "2026-03-12T09:00:00", "open": 5.88e-06, "high": 5.94e-06, "low": 5.85e-06, "close": 5.91e-06, "volume": 12643000665.0, "close_time": 1773309599999, "quote_volume": 74461.03910959, "trades": 7730, "taker_buy_base": 6031557310.0, "taker_buy_quote": 35536.26834232 }, { "timestamp": 1773309600000, "datetime": "2026-03-12T10:00:00", "open": 5.91e-06, "high": 6e-06, "low": 5.9e-06, "close": 5.98e-06, "volume": 15840697157.0, "close_time": 1773313199999, "quote_volume": 94278.92953038, "trades": 7895, "taker_buy_base": 8295360820.0, "taker_buy_quote": 49389.51636846 }, { "timestamp": 1773313200000, "datetime": "2026-03-12T11:00:00", "open": 5.98e-06, "high": 6.01e-06, "low": 5.94e-06, "close": 5.96e-06, "volume": 29967933119.0, "close_time": 1773316799999, "quote_volume": 179381.85061666, "trades": 8156, "taker_buy_base": 14411505823.0, "taker_buy_quote": 86314.22576664 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 5.97e-06, "high": 6.03e-06, "low": 5.95e-06, "close": 5.99e-06, "volume": 21336802312.0, "close_time": 1773320399999, "quote_volume": 127736.87669808, "trades": 9725, "taker_buy_base": 10354604109.0, "taker_buy_quote": 62008.6785856 }, { "timestamp": 1773320400000, "datetime": "2026-03-12T13:00:00", "open": 5.98e-06, "high": 6.03e-06, "low": 5.9e-06, "close": 5.94e-06, "volume": 33862293054.0, "close_time": 1773323999999, "quote_volume": 201631.38976077, "trades": 19730, "taker_buy_base": 17885735022.0, "taker_buy_quote": 106618.44818559 }, { "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": 36300810406.0, "close_time": 1773327599999, "quote_volume": 213607.63416164, "trades": 25601, "taker_buy_base": 15379658940.0, "taker_buy_quote": 90494.4741831 }, { "timestamp": 1773327600000, "datetime": "2026-03-12T15:00:00", "open": 5.89e-06, "high": 5.97e-06, "low": 5.86e-06, "close": 5.94e-06, "volume": 20723812304.0, "close_time": 1773331199999, "quote_volume": 122847.31984758, "trades": 22558, "taker_buy_base": 10735665141.0, "taker_buy_quote": 63657.00345707 }, { "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": 20587998136.0, "close_time": 1773334799999, "quote_volume": 122815.73102137, "trades": 18271, "taker_buy_base": 10342138714.0, "taker_buy_quote": 61738.31724593 }, { "timestamp": 1773334800000, "datetime": "2026-03-12T17:00:00", "open": 5.99e-06, "high": 6.03e-06, "low": 5.95e-06, "close": 5.97e-06, "volume": 21794390247.0, "close_time": 1773338399999, "quote_volume": 130544.37285151, "trades": 15658, "taker_buy_base": 10754427519.0, "taker_buy_quote": 64437.05514414 }, { "timestamp": 1773338400000, "datetime": "2026-03-12T18:00:00", "open": 5.97e-06, "high": 6.03e-06, "low": 5.97e-06, "close": 6e-06, "volume": 36759659335.0, "close_time": 1773341999999, "quote_volume": 220799.92434796, "trades": 12970, "taker_buy_base": 24642819658.0, "taker_buy_quote": 148047.83539416 }, { "timestamp": 1773342000000, "datetime": "2026-03-12T19:00:00", "open": 6.01e-06, "high": 6.11e-06, "low": 5.99e-06, "close": 6.08e-06, "volume": 40487322827.0, "close_time": 1773345599999, "quote_volume": 245182.02268349, "trades": 14639, "taker_buy_base": 20768018994.0, "taker_buy_quote": 125735.12910275 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 6.07e-06, "high": 6.1e-06, "low": 5.99e-06, "close": 6e-06, "volume": 19020384433.0, "close_time": 1773349199999, "quote_volume": 114922.50127399, "trades": 8057, "taker_buy_base": 8718492087.0, "taker_buy_quote": 52738.81060647 }, { "timestamp": 1773349200000, "datetime": "2026-03-12T21:00:00", "open": 6.01e-06, "high": 6.09e-06, "low": 6.01e-06, "close": 6.09e-06, "volume": 15182201217.0, "close_time": 1773352799999, "quote_volume": 91543.17700247, "trades": 4752, "taker_buy_base": 7807650635.0, "taker_buy_quote": 47098.238156 }, { "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": 24239774892.0, "close_time": 1773356399999, "quote_volume": 146935.21017545, "trades": 8791, "taker_buy_base": 13154832487.0, "taker_buy_quote": 79749.40595613 }, { "timestamp": 1773356400000, "datetime": "2026-03-12T23:00:00", "open": 6.07e-06, "high": 6.15e-06, "low": 6.06e-06, "close": 6.07e-06, "volume": 37026172376.0, "close_time": 1773359999999, "quote_volume": 225845.37383654, "trades": 11763, "taker_buy_base": 18064235557.0, "taker_buy_quote": 110220.90818459 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 6.08e-06, "high": 6.32e-06, "low": 6.06e-06, "close": 6.25e-06, "volume": 116004915250.0, "close_time": 1773363599999, "quote_volume": 722184.40511135, "trades": 46098, "taker_buy_base": 65450659539.0, "taker_buy_quote": 407422.25374318 }, { "timestamp": 1773363600000, "datetime": "2026-03-13T01:00:00", "open": 6.25e-06, "high": 6.32e-06, "low": 6.23e-06, "close": 6.3e-06, "volume": 66126903378.0, "close_time": 1773367199999, "quote_volume": 415092.68566231, "trades": 22358, "taker_buy_base": 35606170120.0, "taker_buy_quote": 223701.8021598 }, { "timestamp": 1773367200000, "datetime": "2026-03-13T02:00:00", "open": 6.3e-06, "high": 6.31e-06, "low": 6.21e-06, "close": 6.24e-06, "volume": 35967166114.0, "close_time": 1773370799999, "quote_volume": 224656.21929945, "trades": 11634, "taker_buy_base": 14270620344.0, "taker_buy_quote": 89177.57054816 }, { "timestamp": 1773370800000, "datetime": "2026-03-13T03:00:00", "open": 6.25e-06, "high": 6.3e-06, "low": 6.2e-06, "close": 6.27e-06, "volume": 51955095835.0, "close_time": 1773374399999, "quote_volume": 324131.71442695, "trades": 15982, "taker_buy_base": 25260489507.0, "taker_buy_quote": 157614.43258371 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 6.28e-06, "high": 6.29e-06, "low": 6.23e-06, "close": 6.25e-06, "volume": 24781516452.0, "close_time": 1773377999999, "quote_volume": 154970.36990332, "trades": 8284, "taker_buy_base": 13122595534.0, "taker_buy_quote": 82097.04738318 }, { "timestamp": 1773378000000, "datetime": "2026-03-13T05:00:00", "open": 6.25e-06, "high": 6.28e-06, "low": 6.21e-06, "close": 6.23e-06, "volume": 33527026802.0, "close_time": 1773381599999, "quote_volume": 209371.9225495, "trades": 10750, "taker_buy_base": 16087592828.0, "taker_buy_quote": 100486.78221932 }, { "timestamp": 1773381600000, "datetime": "2026-03-13T06:00:00", "open": 6.23e-06, "high": 6.25e-06, "low": 6.19e-06, "close": 6.22e-06, "volume": 27175691606.0, "close_time": 1773385199999, "quote_volume": 169217.41982782, "trades": 12351, "taker_buy_base": 15132236054.0, "taker_buy_quote": 94258.49452729 }, { "timestamp": 1773385200000, "datetime": "2026-03-13T07:00:00", "open": 6.23e-06, "high": 6.26e-06, "low": 6.21e-06, "close": 6.22e-06, "volume": 41608678622.0, "close_time": 1773388799999, "quote_volume": 259351.84911002, "trades": 12018, "taker_buy_base": 19185208735.0, "taker_buy_quote": 119721.54618166 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 6.22e-06, "high": 6.31e-06, "low": 6.19e-06, "close": 6.26e-06, "volume": 65946632791.0, "close_time": 1773392399999, "quote_volume": 412710.64629251, "trades": 20373, "taker_buy_base": 36415374984.0, "taker_buy_quote": 228008.39787331 }, { "timestamp": 1773392400000, "datetime": "2026-03-13T09:00:00", "open": 6.26e-06, "high": 6.37e-06, "low": 6.23e-06, "close": 6.35e-06, "volume": 60486726118.0, "close_time": 1773395999999, "quote_volume": 380997.52923292, "trades": 14577, "taker_buy_base": 32305825782.0, "taker_buy_quote": 203756.82646729 }, { "timestamp": 1773396000000, "datetime": "2026-03-13T10:00:00", "open": 6.34e-06, "high": 6.41e-06, "low": 6.33e-06, "close": 6.4e-06, "volume": 56324271106.0, "close_time": 1773399599999, "quote_volume": 358783.44658601, "trades": 15621, "taker_buy_base": 27532676113.0, "taker_buy_quote": 175381.10475034 }, { "timestamp": 1773399600000, "datetime": "2026-03-13T11:00:00", "open": 6.4e-06, "high": 6.6e-06, "low": 6.39e-06, "close": 6.54e-06, "volume": 227014282033.0, "close_time": 1773403199999, "quote_volume": 1480266.72833748, "trades": 41452, "taker_buy_base": 123664251055.0, "taker_buy_quote": 806373.64830794 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 6.54e-06, "high": 6.61e-06, "low": 6.48e-06, "close": 6.55e-06, "volume": 256195390033.0, "close_time": 1773406799999, "quote_volume": 1679942.41355716, "trades": 44626, "taker_buy_base": 135749193744.0, "taker_buy_quote": 890724.01514306 }, { "timestamp": 1773406800000, "datetime": "2026-03-13T13:00:00", "open": 6.55e-06, "high": 6.58e-06, "low": 6.48e-06, "close": 6.5e-06, "volume": 146785920432.0, "close_time": 1773410399999, "quote_volume": 958525.40169061, "trades": 38025, "taker_buy_base": 73086467429.0, "taker_buy_quote": 477377.36706106 }, { "timestamp": 1773410400000, "datetime": "2026-03-13T14:00:00", "open": 6.51e-06, "high": 6.53e-06, "low": 6.28e-06, "close": 6.35e-06, "volume": 167977230005.0, "close_time": 1773413999999, "quote_volume": 1071613.30368157, "trades": 32497, "taker_buy_base": 66941235398.0, "taker_buy_quote": 427355.43872234 }, { "timestamp": 1773414000000, "datetime": "2026-03-13T15:00:00", "open": 6.35e-06, "high": 6.4e-06, "low": 6.27e-06, "close": 6.3e-06, "volume": 86616419062.0, "close_time": 1773417599999, "quote_volume": 549239.92120519, "trades": 26466, "taker_buy_base": 41279080226.0, "taker_buy_quote": 261982.2556857 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 6.3e-06, "high": 6.32e-06, "low": 6.24e-06, "close": 6.29e-06, "volume": 45731501951.0, "close_time": 1773421199999, "quote_volume": 287152.24936966, "trades": 19575, "taker_buy_base": 21494749222.0, "taker_buy_quote": 134970.59197076 }, { "timestamp": 1773421200000, "datetime": "2026-03-13T17:00:00", "open": 6.28e-06, "high": 6.32e-06, "low": 6.16e-06, "close": 6.19e-06, "volume": 91269372489.0, "close_time": 1773424799999, "quote_volume": 570942.94768293, "trades": 18081, "taker_buy_base": 55642051110.0, "taker_buy_quote": 348710.1721493 }, { "timestamp": 1773424800000, "datetime": "2026-03-13T18:00:00", "open": 6.19e-06, "high": 6.22e-06, "low": 6.16e-06, "close": 6.18e-06, "volume": 35343754438.0, "close_time": 1773428399999, "quote_volume": 218993.47365942, "trades": 10695, "taker_buy_base": 16136858178.0, "taker_buy_quote": 100026.69039267 }, { "timestamp": 1773428400000, "datetime": "2026-03-13T19:00:00", "open": 6.19e-06, "high": 6.2e-06, "low": 6.15e-06, "close": 6.18e-06, "volume": 29700869704.0, "close_time": 1773431999999, "quote_volume": 183403.54687503, "trades": 7838, "taker_buy_base": 14569768955.0, "taker_buy_quote": 90005.2396061 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 6.19e-06, "high": 6.22e-06, "low": 6.18e-06, "close": 6.21e-06, "volume": 14122154809.0, "close_time": 1773435599999, "quote_volume": 87528.7216514, "trades": 3494, "taker_buy_base": 9865873619.0, "taker_buy_quote": 61155.77905529 }, { "timestamp": 1773435600000, "datetime": "2026-03-13T21:00:00", "open": 6.22e-06, "high": 6.25e-06, "low": 6.16e-06, "close": 6.18e-06, "volume": 41271929887.0, "close_time": 1773439199999, "quote_volume": 256294.87858556, "trades": 6484, "taker_buy_base": 22578111136.0, "taker_buy_quote": 140161.71388077 }, { "timestamp": 1773439200000, "datetime": "2026-03-13T22:00:00", "open": 6.18e-06, "high": 6.19e-06, "low": 6.08e-06, "close": 6.12e-06, "volume": 72042827508.0, "close_time": 1773442799999, "quote_volume": 441629.04813404, "trades": 9204, "taker_buy_base": 36620318950.0, "taker_buy_quote": 224454.13588019 }, { "timestamp": 1773442800000, "datetime": "2026-03-13T23:00:00", "open": 6.12e-06, "high": 6.15e-06, "low": 6.11e-06, "close": 6.14e-06, "volume": 17820710102.0, "close_time": 1773446399999, "quote_volume": 109286.3270424, "trades": 2647, "taker_buy_base": 10073194255.0, "taker_buy_quote": 61781.75473045 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 6.14e-06, "high": 6.16e-06, "low": 6.1e-06, "close": 6.11e-06, "volume": 25550489977.0, "close_time": 1773449999999, "quote_volume": 156393.2217207, "trades": 6451, "taker_buy_base": 13878757681.0, "taker_buy_quote": 84985.60342551 }, { "timestamp": 1773450000000, "datetime": "2026-03-14T01:00:00", "open": 6.11e-06, "high": 6.18e-06, "low": 6.1e-06, "close": 6.17e-06, "volume": 48690149681.0, "close_time": 1773453599999, "quote_volume": 299711.29452868, "trades": 8726, "taker_buy_base": 28101221662.0, "taker_buy_quote": 172945.8894515 }, { "timestamp": 1773453600000, "datetime": "2026-03-14T02:00:00", "open": 6.17e-06, "high": 6.19e-06, "low": 6.14e-06, "close": 6.19e-06, "volume": 18553089066.0, "close_time": 1773457199999, "quote_volume": 114467.4289194, "trades": 5104, "taker_buy_base": 9478424037.0, "taker_buy_quote": 58476.36350941 }, { "timestamp": 1773457200000, "datetime": "2026-03-14T03:00:00", "open": 6.19e-06, "high": 6.21e-06, "low": 6.18e-06, "close": 6.2e-06, "volume": 15819312901.0, "close_time": 1773460799999, "quote_volume": 97938.491886, "trades": 5000, "taker_buy_base": 8770625242.0, "taker_buy_quote": 54311.6119084 }, { "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": 25850436616.0, "close_time": 1773464399999, "quote_volume": 159748.91311084, "trades": 6266, "taker_buy_base": 10580060382.0, "taker_buy_quote": 65408.77803857 }, { "timestamp": 1773464400000, "datetime": "2026-03-14T05:00:00", "open": 6.15e-06, "high": 6.15e-06, "low": 6.09e-06, "close": 6.12e-06, "volume": 24987221984.0, "close_time": 1773467999999, "quote_volume": 153072.18868051, "trades": 4432, "taker_buy_base": 11292365571.0, "taker_buy_quote": 69225.30651919 }, { "timestamp": 1773468000000, "datetime": "2026-03-14T06:00:00", "open": 6.11e-06, "high": 6.11e-06, "low": 6.02e-06, "close": 6.06e-06, "volume": 54238290656.0, "close_time": 1773471599999, "quote_volume": 328797.10876741, "trades": 8894, "taker_buy_base": 24447864300.0, "taker_buy_quote": 148207.42747604 }, { "timestamp": 1773471600000, "datetime": "2026-03-14T07:00:00", "open": 6.05e-06, "high": 6.07e-06, "low": 6.03e-06, "close": 6.04e-06, "volume": 12544821116.0, "close_time": 1773475199999, "quote_volume": 75858.25651063, "trades": 3796, "taker_buy_base": 5203698658.0, "taker_buy_quote": 31480.84603885 }, { "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": 22162702936.0, "close_time": 1773478799999, "quote_volume": 133637.29212175, "trades": 3819, "taker_buy_base": 9137137195.0, "taker_buy_quote": 55126.70416846 }, { "timestamp": 1773478800000, "datetime": "2026-03-14T09:00:00", "open": 6.03e-06, "high": 6.05e-06, "low": 6e-06, "close": 6.03e-06, "volume": 17760155425.0, "close_time": 1773482399999, "quote_volume": 107115.2397593, "trades": 3148, "taker_buy_base": 10198911080.0, "taker_buy_quote": 61548.50789504 }, { "timestamp": 1773482400000, "datetime": "2026-03-14T10:00:00", "open": 6.03e-06, "high": 6.04e-06, "low": 5.98e-06, "close": 5.99e-06, "volume": 39585827180.0, "close_time": 1773485999999, "quote_volume": 237785.39877544, "trades": 4508, "taker_buy_base": 16668945684.0, "taker_buy_quote": 100212.26122411 }, { "timestamp": 1773486000000, "datetime": "2026-03-14T11:00:00", "open": 5.99e-06, "high": 6.04e-06, "low": 5.98e-06, "close": 6.02e-06, "volume": 22145891432.0, "close_time": 1773489599999, "quote_volume": 133254.87809323, "trades": 4465, "taker_buy_base": 11969290181.0, "taker_buy_quote": 72042.9069001 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 6.02e-06, "high": 6.04e-06, "low": 6e-06, "close": 6.02e-06, "volume": 14696508657.0, "close_time": 1773493199999, "quote_volume": 88450.88885703, "trades": 4022, "taker_buy_base": 8003438188.0, "taker_buy_quote": 48175.61186632 }, { "timestamp": 1773493200000, "datetime": "2026-03-14T13:00:00", "open": 6.02e-06, "high": 6.07e-06, "low": 6e-06, "close": 6.04e-06, "volume": 16233213445.0, "close_time": 1773496799999, "quote_volume": 98060.9315967, "trades": 3485, "taker_buy_base": 7070475692.0, "taker_buy_quote": 42716.19042524 }, { "timestamp": 1773496800000, "datetime": "2026-03-14T14:00:00", "open": 6.04e-06, "high": 6.07e-06, "low": 6e-06, "close": 6.01e-06, "volume": 25080919958.0, "close_time": 1773500399999, "quote_volume": 151384.24279543, "trades": 5680, "taker_buy_base": 11885937458.0, "taker_buy_quote": 71756.38216423 }, { "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": 20061630585.0, "close_time": 1773503999999, "quote_volume": 120479.64240658, "trades": 4053, "taker_buy_base": 9725834840.0, "taker_buy_quote": 58416.48198189 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 6.01e-06, "high": 6.05e-06, "low": 5.99e-06, "close": 6.02e-06, "volume": 37198081845.0, "close_time": 1773507599999, "quote_volume": 224357.30020498, "trades": 2645, "taker_buy_base": 16669911883.0, "taker_buy_quote": 100510.01598469 }, { "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": 14508907161.0, "close_time": 1773511199999, "quote_volume": 87061.96909829, "trades": 2090, "taker_buy_base": 8885829296.0, "taker_buy_quote": 53357.61907976 }, { "timestamp": 1773511200000, "datetime": "2026-03-14T18:00:00", "open": 5.99e-06, "high": 6e-06, "low": 5.96e-06, "close": 5.99e-06, "volume": 31822332064.0, "close_time": 1773514799999, "quote_volume": 190378.21591662, "trades": 3478, "taker_buy_base": 14784510537.0, "taker_buy_quote": 88531.54552651 }, { "timestamp": 1773514800000, "datetime": "2026-03-14T19:00:00", "open": 5.99e-06, "high": 6e-06, "low": 5.97e-06, "close": 5.99e-06, "volume": 10323472336.0, "close_time": 1773518399999, "quote_volume": 61817.34602493, "trades": 2234, "taker_buy_base": 5471347674.0, "taker_buy_quote": 32761.3105043 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 5.99e-06, "high": 5.99e-06, "low": 5.95e-06, "close": 5.97e-06, "volume": 19346197319.0, "close_time": 1773521999999, "quote_volume": 115557.52643042, "trades": 3912, "taker_buy_base": 9790147671.0, "taker_buy_quote": 58486.33066539 }, { "timestamp": 1773522000000, "datetime": "2026-03-14T21:00:00", "open": 5.97e-06, "high": 6.01e-06, "low": 5.96e-06, "close": 5.99e-06, "volume": 13352681035.0, "close_time": 1773525599999, "quote_volume": 79834.05700981, "trades": 3344, "taker_buy_base": 7906775941.0, "taker_buy_quote": 47296.69014653 }, { "timestamp": 1773525600000, "datetime": "2026-03-14T22:00:00", "open": 5.99e-06, "high": 6.01e-06, "low": 5.98e-06, "close": 5.99e-06, "volume": 12194514012.0, "close_time": 1773529199999, "quote_volume": 73080.96962713, "trades": 2613, "taker_buy_base": 5420577873.0, "taker_buy_quote": 32492.33057228 }, { "timestamp": 1773529200000, "datetime": "2026-03-14T23:00:00", "open": 5.99e-06, "high": 6.05e-06, "low": 5.98e-06, "close": 6.04e-06, "volume": 61180492425.0, "close_time": 1773532799999, "quote_volume": 368876.24718175, "trades": 9784, "taker_buy_base": 29510425786.0, "taker_buy_quote": 177963.38903031 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 6.04e-06, "high": 6.05e-06, "low": 5.98e-06, "close": 5.98e-06, "volume": 36430774548.0, "close_time": 1773536399999, "quote_volume": 218894.39083214, "trades": 5448, "taker_buy_base": 16662139398.0, "taker_buy_quote": 100119.67311772 }, { "timestamp": 1773536400000, "datetime": "2026-03-15T01:00:00", "open": 5.99e-06, "high": 6.01e-06, "low": 5.96e-06, "close": 6e-06, "volume": 17753151874.0, "close_time": 1773539999999, "quote_volume": 106365.90233099, "trades": 4872, "taker_buy_base": 10519843584.0, "taker_buy_quote": 63019.03014028 }, { "timestamp": 1773540000000, "datetime": "2026-03-15T02:00:00", "open": 6e-06, "high": 6.08e-06, "low": 6e-06, "close": 6.06e-06, "volume": 45800536434.0, "close_time": 1773543599999, "quote_volume": 276548.08261919, "trades": 9599, "taker_buy_base": 26068378899.0, "taker_buy_quote": 157445.64639926 }, { "timestamp": 1773543600000, "datetime": "2026-03-15T03:00:00", "open": 6.07e-06, "high": 6.08e-06, "low": 6e-06, "close": 6e-06, "volume": 23169604128.0, "close_time": 1773547199999, "quote_volume": 139670.83242384, "trades": 5185, "taker_buy_base": 9116977347.0, "taker_buy_quote": 54933.75357151 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 6e-06, "high": 6.02e-06, "low": 5.97e-06, "close": 5.99e-06, "volume": 27133255945.0, "close_time": 1773550799999, "quote_volume": 162550.47025169, "trades": 6359, "taker_buy_base": 14091714454.0, "taker_buy_quote": 84426.09324464 }, { "timestamp": 1773550800000, "datetime": "2026-03-15T05:00:00", "open": 6e-06, "high": 6.02e-06, "low": 5.97e-06, "close": 5.98e-06, "volume": 33263436090.0, "close_time": 1773554399999, "quote_volume": 199261.23581254, "trades": 6485, "taker_buy_base": 18122371593.0, "taker_buy_quote": 108562.18224294 }, { "timestamp": 1773554400000, "datetime": "2026-03-15T06:00:00", "open": 5.98e-06, "high": 5.98e-06, "low": 5.94e-06, "close": 5.96e-06, "volume": 28030233166.0, "close_time": 1773557999999, "quote_volume": 167093.0970032, "trades": 4150, "taker_buy_base": 9918094845.0, "taker_buy_quote": 59126.86874931 }, { "timestamp": 1773558000000, "datetime": "2026-03-15T07:00:00", "open": 5.96e-06, "high": 5.99e-06, "low": 5.94e-06, "close": 5.97e-06, "volume": 26963587571.0, "close_time": 1773561599999, "quote_volume": 160894.12271122, "trades": 5827, "taker_buy_base": 13126579116.0, "taker_buy_quote": 78327.49539364 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 5.98e-06, "high": 6e-06, "low": 5.97e-06, "close": 5.99e-06, "volume": 22660422445.0, "close_time": 1773565199999, "quote_volume": 135641.9004718, "trades": 4777, "taker_buy_base": 12773933347.0, "taker_buy_quote": 76484.21981319 }, { "timestamp": 1773565200000, "datetime": "2026-03-15T09:00:00", "open": 5.99e-06, "high": 6.01e-06, "low": 5.95e-06, "close": 5.96e-06, "volume": 44823453301.0, "close_time": 1773568799999, "quote_volume": 268518.65099265, "trades": 9332, "taker_buy_base": 24556003408.0, "taker_buy_quote": 147158.7171098 }, { "timestamp": 1773568800000, "datetime": "2026-03-15T10:00:00", "open": 5.97e-06, "high": 6e-06, "low": 5.96e-06, "close": 5.98e-06, "volume": 16484559927.0, "close_time": 1773572399999, "quote_volume": 98594.56195352, "trades": 2879, "taker_buy_base": 7790882929.0, "taker_buy_quote": 46650.16672013 }, { "timestamp": 1773572400000, "datetime": "2026-03-15T11:00:00", "open": 5.98e-06, "high": 6.02e-06, "low": 5.98e-06, "close": 6.02e-06, "volume": 10975023543.0, "close_time": 1773575999999, "quote_volume": 65884.77111367, "trades": 1883, "taker_buy_base": 5181198066.0, "taker_buy_quote": 31102.71254138 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 6.01e-06, "high": 6.02e-06, "low": 5.99e-06, "close": 6.01e-06, "volume": 11875944936.0, "close_time": 1773579599999, "quote_volume": 71348.29264535, "trades": 2141, "taker_buy_base": 4772874283.0, "taker_buy_quote": 28683.21685608 }, { "timestamp": 1773579600000, "datetime": "2026-03-15T13:00:00", "open": 6.01e-06, "high": 6.01e-06, "low": 5.9e-06, "close": 5.95e-06, "volume": 69520877582.0, "close_time": 1773583199999, "quote_volume": 412944.42693459, "trades": 12003, "taker_buy_base": 31323547783.0, "taker_buy_quote": 186074.9945579 }, { "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": 27391063880.0, "close_time": 1773586799999, "quote_volume": 162659.70712111, "trades": 4901, "taker_buy_base": 15962265008.0, "taker_buy_quote": 94791.07370295 }, { "timestamp": 1773586800000, "datetime": "2026-03-15T15:00:00", "open": 5.94e-06, "high": 5.95e-06, "low": 5.93e-06, "close": 5.94e-06, "volume": 14869991524.0, "close_time": 1773590399999, "quote_volume": 88344.24837178, "trades": 2612, "taker_buy_base": 7185025791.0, "taker_buy_quote": 42705.36884827 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 5.93e-06, "high": 5.96e-06, "low": 5.9e-06, "close": 5.92e-06, "volume": 34005974569.0, "close_time": 1773593999999, "quote_volume": 201337.62458645, "trades": 6545, "taker_buy_base": 14751085968.0, "taker_buy_quote": 87350.58708476 }, { "timestamp": 1773594000000, "datetime": "2026-03-15T17:00:00", "open": 5.91e-06, "high": 5.98e-06, "low": 5.9e-06, "close": 5.96e-06, "volume": 60519074778.0, "close_time": 1773597599999, "quote_volume": 358551.0026635, "trades": 7710, "taker_buy_base": 21898162216.0, "taker_buy_quote": 129858.79568275 }, { "timestamp": 1773597600000, "datetime": "2026-03-15T18:00:00", "open": 5.96e-06, "high": 5.97e-06, "low": 5.89e-06, "close": 5.91e-06, "volume": 39282735052.0, "close_time": 1773601199999, "quote_volume": 232745.63069845, "trades": 7425, "taker_buy_base": 21497708124.0, "taker_buy_quote": 127370.38407321 }, { "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": 50882758033.0, "close_time": 1773604799999, "quote_volume": 301852.31560699, "trades": 7349, "taker_buy_base": 36535961697.0, "taker_buy_quote": 216796.21878775 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 5.94e-06, "high": 5.98e-06, "low": 5.92e-06, "close": 5.94e-06, "volume": 14809295932.0, "close_time": 1773608399999, "quote_volume": 88049.49498514, "trades": 6328, "taker_buy_base": 8156326858.0, "taker_buy_quote": 48494.97503942 }, { "timestamp": 1773608400000, "datetime": "2026-03-15T21:00:00", "open": 5.95e-06, "high": 6e-06, "low": 5.93e-06, "close": 5.98e-06, "volume": 28809697743.0, "close_time": 1773611999999, "quote_volume": 171697.55682338, "trades": 5669, "taker_buy_base": 13049231029.0, "taker_buy_quote": 77801.2433147 }, { "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": 95761285058.0, "close_time": 1773615599999, "quote_volume": 576117.54110314, "trades": 20004, "taker_buy_base": 44284697671.0, "taker_buy_quote": 266271.76661892 }, { "timestamp": 1773615600000, "datetime": "2026-03-15T23:00:00", "open": 6.08e-06, "high": 6.1e-06, "low": 6e-06, "close": 6.08e-06, "volume": 61789321337.0, "close_time": 1773619199999, "quote_volume": 374348.05717119, "trades": 18220, "taker_buy_base": 32354775047.0, "taker_buy_quote": 196044.55004037 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 6.07e-06, "high": 6.2e-06, "low": 6.07e-06, "close": 6.18e-06, "volume": 102892785880.0, "close_time": 1773622799999, "quote_volume": 630200.83662468, "trades": 19330, "taker_buy_base": 51168146887.0, "taker_buy_quote": 313570.8886066 }, { "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": 66908363251.0, "close_time": 1773626399999, "quote_volume": 412957.17443128, "trades": 20837, "taker_buy_base": 34511113466.0, "taker_buy_quote": 212939.01760211 }, { "timestamp": 1773626400000, "datetime": "2026-03-16T02:00:00", "open": 6.17e-06, "high": 6.19e-06, "low": 6.1e-06, "close": 6.16e-06, "volume": 40060708855.0, "close_time": 1773629999999, "quote_volume": 246489.15648341, "trades": 11284, "taker_buy_base": 19165363635.0, "taker_buy_quote": 117967.14868076 }, { "timestamp": 1773630000000, "datetime": "2026-03-16T03:00:00", "open": 6.16e-06, "high": 6.41e-06, "low": 6.14e-06, "close": 6.35e-06, "volume": 170731102877.0, "close_time": 1773633599999, "quote_volume": 1074879.27765462, "trades": 44363, "taker_buy_base": 86796190260.0, "taker_buy_quote": 546376.24767852 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 6.34e-06, "high": 6.55e-06, "low": 6.34e-06, "close": 6.52e-06, "volume": 301341211552.0, "close_time": 1773637199999, "quote_volume": 1948420.63306251, "trades": 51697, "taker_buy_base": 164563724673.0, "taker_buy_quote": 1064352.38099028 }, { "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": 239889119988.0, "close_time": 1773640799999, "quote_volume": 1574478.59571471, "trades": 44461, "taker_buy_base": 120365841281.0, "taker_buy_quote": 790038.37616093 }, { "timestamp": 1773640800000, "datetime": "2026-03-16T06:00:00", "open": 6.57e-06, "high": 6.63e-06, "low": 6.47e-06, "close": 6.62e-06, "volume": 264503782675.0, "close_time": 1773644399999, "quote_volume": 1731735.57786282, "trades": 36674, "taker_buy_base": 131280138219.0, "taker_buy_quote": 859900.41031617 }, { "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": 237561214600.0, "close_time": 1773647999999, "quote_volume": 1593194.27278973, "trades": 46934, "taker_buy_base": 130955188563.0, "taker_buy_quote": 878271.40080869 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 6.76e-06, "high": 6.85e-06, "low": 6.56e-06, "close": 6.57e-06, "volume": 290097627298.0, "close_time": 1773651599999, "quote_volume": 1945254.02145337, "trades": 50421, "taker_buy_base": 144466944571.0, "taker_buy_quote": 969666.37245402 }, { "timestamp": 1773651600000, "datetime": "2026-03-16T09:00:00", "open": 6.56e-06, "high": 6.7e-06, "low": 6.55e-06, "close": 6.66e-06, "volume": 178660202992.0, "close_time": 1773655199999, "quote_volume": 1183858.59276011, "trades": 33396, "taker_buy_base": 98858015816.0, "taker_buy_quote": 654954.13491958 }, { "timestamp": 1773655200000, "datetime": "2026-03-16T10:00:00", "open": 6.66e-06, "high": 6.68e-06, "low": 6.51e-06, "close": 6.52e-06, "volume": 148596442839.0, "close_time": 1773658799999, "quote_volume": 977067.67318021, "trades": 25902, "taker_buy_base": 82576068988.0, "taker_buy_quote": 542795.01792423 }, { "timestamp": 1773658800000, "datetime": "2026-03-16T11:00:00", "open": 6.53e-06, "high": 6.53e-06, "low": 6.42e-06, "close": 6.47e-06, "volume": 98490998483.0, "close_time": 1773662399999, "quote_volume": 637651.29360445, "trades": 18077, "taker_buy_base": 44173011065.0, "taker_buy_quote": 286025.48715274 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 6.47e-06, "high": 6.55e-06, "low": 6.44e-06, "close": 6.55e-06, "volume": 70933593708.0, "close_time": 1773665999999, "quote_volume": 460502.58551705, "trades": 19779, "taker_buy_base": 38894866210.0, "taker_buy_quote": 252619.93959097 }, { "timestamp": 1773666000000, "datetime": "2026-03-16T13:00:00", "open": 6.54e-06, "high": 6.59e-06, "low": 6.47e-06, "close": 6.51e-06, "volume": 133675818206.0, "close_time": 1773669599999, "quote_volume": 873986.21088072, "trades": 36449, "taker_buy_base": 63658362115.0, "taker_buy_quote": 416671.76638175 }, { "timestamp": 1773669600000, "datetime": "2026-03-16T14:00:00", "open": 6.51e-06, "high": 6.6e-06, "low": 6.44e-06, "close": 6.56e-06, "volume": 205893110463.0, "close_time": 1773673199999, "quote_volume": 1343193.18454954, "trades": 41968, "taker_buy_base": 102165523176.0, "taker_buy_quote": 667286.89988965 }, { "timestamp": 1773673200000, "datetime": "2026-03-16T15:00:00", "open": 6.56e-06, "high": 6.56e-06, "low": 6.45e-06, "close": 6.46e-06, "volume": 69652875949.0, "close_time": 1773676799999, "quote_volume": 453755.3751186, "trades": 25734, "taker_buy_base": 35685452719.0, "taker_buy_quote": 232447.62589903 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 6.46e-06, "high": 6.54e-06, "low": 6.44e-06, "close": 6.51e-06, "volume": 55181934235.0, "close_time": 1773680399999, "quote_volume": 358394.49536366, "trades": 18161, "taker_buy_base": 31011910543.0, "taker_buy_quote": 201509.5482604 }, { "timestamp": 1773680400000, "datetime": "2026-03-16T17:00:00", "open": 6.51e-06, "high": 6.56e-06, "low": 6.48e-06, "close": 6.54e-06, "volume": 68033342782.0, "close_time": 1773683999999, "quote_volume": 443395.85795677, "trades": 15586, "taker_buy_base": 29959480964.0, "taker_buy_quote": 195270.48120676 }, { "timestamp": 1773684000000, "datetime": "2026-03-16T18:00:00", "open": 6.53e-06, "high": 6.6e-06, "low": 6.5e-06, "close": 6.53e-06, "volume": 92203389396.0, "close_time": 1773687599999, "quote_volume": 604074.42693586, "trades": 21922, "taker_buy_base": 46008416271.0, "taker_buy_quote": 301439.62558012 }, { "timestamp": 1773687600000, "datetime": "2026-03-16T19:00:00", "open": 6.53e-06, "high": 6.62e-06, "low": 6.5e-06, "close": 6.57e-06, "volume": 49933135786.0, "close_time": 1773691199999, "quote_volume": 327597.16744145, "trades": 15522, "taker_buy_base": 23222424218.0, "taker_buy_quote": 152369.22213813 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 6.57e-06, "high": 6.62e-06, "low": 6.55e-06, "close": 6.59e-06, "volume": 47861255337.0, "close_time": 1773694799999, "quote_volume": 315009.3671514, "trades": 11274, "taker_buy_base": 25452965564.0, "taker_buy_quote": 167628.4298324 }, { "timestamp": 1773694800000, "datetime": "2026-03-16T21:00:00", "open": 6.59e-06, "high": 6.64e-06, "low": 6.55e-06, "close": 6.59e-06, "volume": 87377254385.0, "close_time": 1773698399999, "quote_volume": 576009.0382742, "trades": 15271, "taker_buy_base": 34318110913.0, "taker_buy_quote": 226164.92965453 }, { "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": 69074211118.0, "close_time": 1773701999999, "quote_volume": 459945.69226262, "trades": 16043, "taker_buy_base": 33940534219.0, "taker_buy_quote": 225995.12591028 }, { "timestamp": 1773702000000, "datetime": "2026-03-16T23:00:00", "open": 6.67e-06, "high": 6.67e-06, "low": 6.59e-06, "close": 6.64e-06, "volume": 64695303831.0, "close_time": 1773705599999, "quote_volume": 429414.83407209, "trades": 14124, "taker_buy_base": 32666651123.0, "taker_buy_quote": 216840.28836176 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 6.64e-06, "high": 6.68e-06, "low": 6.6e-06, "close": 6.67e-06, "volume": 63557372277.0, "close_time": 1773709199999, "quote_volume": 422364.21209156, "trades": 25938, "taker_buy_base": 32593542162.0, "taker_buy_quote": 216644.37337635 }, { "timestamp": 1773709200000, "datetime": "2026-03-17T01:00:00", "open": 6.67e-06, "high": 6.69e-06, "low": 6.61e-06, "close": 6.66e-06, "volume": 65487956910.0, "close_time": 1773712799999, "quote_volume": 435653.88256247, "trades": 23565, "taker_buy_base": 35538055250.0, "taker_buy_quote": 236506.83358147 }, { "timestamp": 1773712800000, "datetime": "2026-03-17T02:00:00", "open": 6.66e-06, "high": 6.69e-06, "low": 6.59e-06, "close": 6.6e-06, "volume": 46342592237.0, "close_time": 1773716399999, "quote_volume": 307141.27599871, "trades": 11950, "taker_buy_base": 20507541615.0, "taker_buy_quote": 135979.35063565 }, { "timestamp": 1773716400000, "datetime": "2026-03-17T03:00:00", "open": 6.6e-06, "high": 6.62e-06, "low": 6.48e-06, "close": 6.52e-06, "volume": 85803195178.0, "close_time": 1773719999999, "quote_volume": 561645.84988929, "trades": 21795, "taker_buy_base": 35988614244.0, "taker_buy_quote": 235705.30691344 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 6.52e-06, "high": 6.53e-06, "low": 6.37e-06, "close": 6.45e-06, "volume": 140496022426.0, "close_time": 1773723599999, "quote_volume": 907196.29225711, "trades": 18826, "taker_buy_base": 88036879538.0, "taker_buy_quote": 568559.98844509 }, { "timestamp": 1773723600000, "datetime": "2026-03-17T05:00:00", "open": 6.44e-06, "high": 6.45e-06, "low": 6.35e-06, "close": 6.4e-06, "volume": 56874365684.0, "close_time": 1773727199999, "quote_volume": 363942.83570808, "trades": 10760, "taker_buy_base": 22955413662.0, "taker_buy_quote": 147037.95010486 }, { "timestamp": 1773727200000, "datetime": "2026-03-17T06:00:00", "open": 6.4e-06, "high": 6.43e-06, "low": 6.36e-06, "close": 6.42e-06, "volume": 36987094824.0, "close_time": 1773730799999, "quote_volume": 236996.83753828, "trades": 9367, "taker_buy_base": 17907620633.0, "taker_buy_quote": 114749.03940581 }, { "timestamp": 1773730800000, "datetime": "2026-03-17T07:00:00", "open": 6.42e-06, "high": 6.49e-06, "low": 6.42e-06, "close": 6.45e-06, "volume": 22835821567.0, "close_time": 1773734399999, "quote_volume": 147281.77108326, "trades": 5843, "taker_buy_base": 12748908168.0, "taker_buy_quote": 82267.78348897 }, { "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": 62745729374.0, "close_time": 1773737999999, "quote_volume": 407431.98234015, "trades": 12330, "taker_buy_base": 31703859501.0, "taker_buy_quote": 205940.19551963 }, { "timestamp": 1773738000000, "datetime": "2026-03-17T09:00:00", "open": 6.52e-06, "high": 6.58e-06, "low": 6.48e-06, "close": 6.53e-06, "volume": 79178932585.0, "close_time": 1773741599999, "quote_volume": 517561.55257204, "trades": 13921, "taker_buy_base": 47028340305.0, "taker_buy_quote": 307547.71511319 }, { "timestamp": 1773741600000, "datetime": "2026-03-17T10:00:00", "open": 6.53e-06, "high": 6.53e-06, "low": 6.48e-06, "close": 6.52e-06, "volume": 35464811162.0, "close_time": 1773745199999, "quote_volume": 230844.03884124, "trades": 7891, "taker_buy_base": 16779055827.0, "taker_buy_quote": 109251.08126098 }, { "timestamp": 1773745200000, "datetime": "2026-03-17T11:00:00", "open": 6.51e-06, "high": 6.55e-06, "low": 6.45e-06, "close": 6.46e-06, "volume": 32612946607.0, "close_time": 1773748799999, "quote_volume": 212333.44369273, "trades": 7815, "taker_buy_base": 16569745820.0, "taker_buy_quote": 107878.02866025 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 6.47e-06, "high": 6.49e-06, "low": 6.4e-06, "close": 6.42e-06, "volume": 43601247047.0, "close_time": 1773752399999, "quote_volume": 281002.64034897, "trades": 8363, "taker_buy_base": 19312671073.0, "taker_buy_quote": 124543.16475536 }, { "timestamp": 1773752400000, "datetime": "2026-03-17T13:00:00", "open": 6.42e-06, "high": 6.49e-06, "low": 6.4e-06, "close": 6.45e-06, "volume": 69366240988.0, "close_time": 1773755999999, "quote_volume": 446623.13710822, "trades": 18690, "taker_buy_base": 37117757972.0, "taker_buy_quote": 238970.05931406 }, { "timestamp": 1773756000000, "datetime": "2026-03-17T14:00:00", "open": 6.44e-06, "high": 6.53e-06, "low": 6.42e-06, "close": 6.49e-06, "volume": 38277474726.0, "close_time": 1773759599999, "quote_volume": 248032.36797809, "trades": 15337, "taker_buy_base": 22307450878.0, "taker_buy_quote": 144559.66494595 }, { "timestamp": 1773759600000, "datetime": "2026-03-17T15:00:00", "open": 6.49e-06, "high": 6.52e-06, "low": 6.42e-06, "close": 6.46e-06, "volume": 54529727903.0, "close_time": 1773763199999, "quote_volume": 352920.01588266, "trades": 15584, "taker_buy_base": 32190957496.0, "taker_buy_quote": 208342.51373979 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 6.47e-06, "high": 6.52e-06, "low": 6.46e-06, "close": 6.5e-06, "volume": 57217236152.0, "close_time": 1773766799999, "quote_volume": 371109.89564365, "trades": 12632, "taker_buy_base": 26748677321.0, "taker_buy_quote": 173505.01461603 }, { "timestamp": 1773766800000, "datetime": "2026-03-17T17:00:00", "open": 6.5e-06, "high": 6.53e-06, "low": 6.48e-06, "close": 6.51e-06, "volume": 44112117472.0, "close_time": 1773770399999, "quote_volume": 286898.88681408, "trades": 6345, "taker_buy_base": 26307409022.0, "taker_buy_quote": 171181.07304024 }, { "timestamp": 1773770400000, "datetime": "2026-03-17T18:00:00", "open": 6.51e-06, "high": 6.55e-06, "low": 6.48e-06, "close": 6.55e-06, "volume": 35407043425.0, "close_time": 1773773999999, "quote_volume": 230896.70026779, "trades": 7199, "taker_buy_base": 23124039330.0, "taker_buy_quote": 150839.54972294 }, { "timestamp": 1773774000000, "datetime": "2026-03-17T19:00:00", "open": 6.54e-06, "high": 6.56e-06, "low": 6.49e-06, "close": 6.5e-06, "volume": 14767282971.0, "close_time": 1773777599999, "quote_volume": 96348.78923125, "trades": 5505, "taker_buy_base": 8398615131.0, "taker_buy_quote": 54784.07210376 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 6.5e-06, "high": 6.54e-06, "low": 6.47e-06, "close": 6.53e-06, "volume": 25705788239.0, "close_time": 1773781199999, "quote_volume": 167202.27836983, "trades": 3877, "taker_buy_base": 13638987196.0, "taker_buy_quote": 88755.67454422 }, { "timestamp": 1773781200000, "datetime": "2026-03-17T21:00:00", "open": 6.53e-06, "high": 6.78e-06, "low": 6.51e-06, "close": 6.71e-06, "volume": 235714676394.0, "close_time": 1773784799999, "quote_volume": 1573007.6665034, "trades": 19286, "taker_buy_base": 139454197165.0, "taker_buy_quote": 930537.43143257 }, { "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": 83348640497.0, "close_time": 1773788399999, "quote_volume": 558060.74324457, "trades": 12172, "taker_buy_base": 41102323363.0, "taker_buy_quote": 275324.86074991 }, { "timestamp": 1773788400000, "datetime": "2026-03-17T23:00:00", "open": 6.66e-06, "high": 6.75e-06, "low": 6.6e-06, "close": 6.63e-06, "volume": 92818027932.0, "close_time": 1773791999999, "quote_volume": 619054.80317399, "trades": 12539, "taker_buy_base": 41751400540.0, "taker_buy_quote": 278688.15894633 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 6.63e-06, "high": 6.66e-06, "low": 6.57e-06, "close": 6.63e-06, "volume": 56971847611.0, "close_time": 1773795599999, "quote_volume": 376910.76684355, "trades": 15399, "taker_buy_base": 29774003694.0, "taker_buy_quote": 197033.19887599 }, { "timestamp": 1773795600000, "datetime": "2026-03-18T01:00:00", "open": 6.63e-06, "high": 6.8e-06, "low": 6.6e-06, "close": 6.79e-06, "volume": 115142475109.0, "close_time": 1773799199999, "quote_volume": 774523.31053004, "trades": 19002, "taker_buy_base": 62566250380.0, "taker_buy_quote": 420992.98051215 }, { "timestamp": 1773799200000, "datetime": "2026-03-18T02:00:00", "open": 6.79e-06, "high": 7e-06, "low": 6.78e-06, "close": 6.94e-06, "volume": 276643633749.0, "close_time": 1773802799999, "quote_volume": 1913324.38583759, "trades": 39889, "taker_buy_base": 138661836861.0, "taker_buy_quote": 958845.45235357 }, { "timestamp": 1773802800000, "datetime": "2026-03-18T03:00:00", "open": 6.94e-06, "high": 7.23e-06, "low": 6.79e-06, "close": 6.93e-06, "volume": 497126061556.0, "close_time": 1773806399999, "quote_volume": 3487718.20033854, "trades": 61001, "taker_buy_base": 249549093574.0, "taker_buy_quote": 1750263.30219733 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 6.93e-06, "high": 6.95e-06, "low": 6.66e-06, "close": 6.73e-06, "volume": 162352188912.0, "close_time": 1773809999999, "quote_volume": 1099219.5352623, "trades": 22366, "taker_buy_base": 76550276942.0, "taker_buy_quote": 518035.94308495 }, { "timestamp": 1773810000000, "datetime": "2026-03-18T05:00:00", "open": 6.72e-06, "high": 6.84e-06, "low": 6.7e-06, "close": 6.71e-06, "volume": 83096145256.0, "close_time": 1773813599999, "quote_volume": 562273.62214029, "trades": 16629, "taker_buy_base": 36338317426.0, "taker_buy_quote": 246186.82057903 }, { "timestamp": 1773813600000, "datetime": "2026-03-18T06:00:00", "open": 6.72e-06, "high": 6.76e-06, "low": 6.68e-06, "close": 6.68e-06, "volume": 41230134836.0, "close_time": 1773817199999, "quote_volume": 277078.6038388, "trades": 8141, "taker_buy_base": 18629000074.0, "taker_buy_quote": 125277.60993385 }, { "timestamp": 1773817200000, "datetime": "2026-03-18T07:00:00", "open": 6.68e-06, "high": 6.71e-06, "low": 6.63e-06, "close": 6.69e-06, "volume": 63334843676.0, "close_time": 1773820799999, "quote_volume": 422273.77677602, "trades": 8771, "taker_buy_base": 30000130382.0, "taker_buy_quote": 200081.60519341 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 6.69e-06, "high": 6.74e-06, "low": 6.68e-06, "close": 6.73e-06, "volume": 36390482306.0, "close_time": 1773824399999, "quote_volume": 244322.17070176, "trades": 13458, "taker_buy_base": 19258712291.0, "taker_buy_quote": 129323.87259466 }, { "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": 44709920226.0, "close_time": 1773827999999, "quote_volume": 300523.99367848, "trades": 9328, "taker_buy_base": 22403407686.0, "taker_buy_quote": 150587.74272304 }, { "timestamp": 1773828000000, "datetime": "2026-03-18T10:00:00", "open": 6.72e-06, "high": 6.76e-06, "low": 6.6e-06, "close": 6.64e-06, "volume": 50596607782.0, "close_time": 1773831599999, "quote_volume": 338230.87086487, "trades": 12134, "taker_buy_base": 22120464303.0, "taker_buy_quote": 148081.10229706 }, { "timestamp": 1773831600000, "datetime": "2026-03-18T11:00:00", "open": 6.65e-06, "high": 6.66e-06, "low": 6.42e-06, "close": 6.45e-06, "volume": 167606962982.0, "close_time": 1773835199999, "quote_volume": 1090426.95985429, "trades": 36334, "taker_buy_base": 67086323709.0, "taker_buy_quote": 436553.07802041 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 6.44e-06, "high": 6.44e-06, "low": 6.23e-06, "close": 6.26e-06, "volume": 230363923877.0, "close_time": 1773838799999, "quote_volume": 1455333.44200675, "trades": 41006, "taker_buy_base": 96066584787.0, "taker_buy_quote": 607690.09152889 }, { "timestamp": 1773838800000, "datetime": "2026-03-18T13:00:00", "open": 6.26e-06, "high": 6.28e-06, "low": 6.21e-06, "close": 6.23e-06, "volume": 96109703055.0, "close_time": 1773842399999, "quote_volume": 599355.47270778, "trades": 28079, "taker_buy_base": 46650487797.0, "taker_buy_quote": 291053.896141 }, { "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": 140670032120.0, "close_time": 1773845999999, "quote_volume": 863315.50758835, "trades": 29165, "taker_buy_base": 59757929902.0, "taker_buy_quote": 366649.1561165 }, { "timestamp": 1773846000000, "datetime": "2026-03-18T15:00:00", "open": 6.08e-06, "high": 6.11e-06, "low": 6.04e-06, "close": 6.09e-06, "volume": 87272569332.0, "close_time": 1773849599999, "quote_volume": 530258.30766841, "trades": 18465, "taker_buy_base": 42534603094.0, "taker_buy_quote": 258505.62031194 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 6.09e-06, "high": 6.11e-06, "low": 6.03e-06, "close": 6.09e-06, "volume": 69947761912.0, "close_time": 1773853199999, "quote_volume": 424044.77646554, "trades": 12320, "taker_buy_base": 38329777707.0, "taker_buy_quote": 232389.87029342 }, { "timestamp": 1773853200000, "datetime": "2026-03-18T17:00:00", "open": 6.09e-06, "high": 6.15e-06, "low": 6.05e-06, "close": 6.12e-06, "volume": 56718924017.0, "close_time": 1773856799999, "quote_volume": 346142.38247234, "trades": 11237, "taker_buy_base": 32593606942.0, "taker_buy_quote": 199008.05688735 }, { "timestamp": 1773856800000, "datetime": "2026-03-18T18:00:00", "open": 6.12e-06, "high": 6.21e-06, "low": 6.1e-06, "close": 6.12e-06, "volume": 99952652533.0, "close_time": 1773860399999, "quote_volume": 614672.0523323, "trades": 22091, "taker_buy_base": 53009684692.0, "taker_buy_quote": 325899.53843539 }, { "timestamp": 1773860400000, "datetime": "2026-03-18T19:00:00", "open": 6.12e-06, "high": 6.18e-06, "low": 6.1e-06, "close": 6.1e-06, "volume": 40861358284.0, "close_time": 1773863999999, "quote_volume": 250835.77460628, "trades": 11212, "taker_buy_base": 19801598113.0, "taker_buy_quote": 121604.8598203 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 6.1e-06, "high": 6.16e-06, "low": 6.04e-06, "close": 6.15e-06, "volume": 56145934983.0, "close_time": 1773867599999, "quote_volume": 341971.40491842, "trades": 10188, "taker_buy_base": 30702590226.0, "taker_buy_quote": 187039.89341421 }, { "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": 48773648273.0, "close_time": 1773871199999, "quote_volume": 300540.0603573, "trades": 6227, "taker_buy_base": 25924455762.0, "taker_buy_quote": 159760.85650593 }, { "timestamp": 1773871200000, "datetime": "2026-03-18T22:00:00", "open": 6.18e-06, "high": 6.18e-06, "low": 6.13e-06, "close": 6.15e-06, "volume": 15794628294.0, "close_time": 1773874799999, "quote_volume": 97106.9024775, "trades": 3733, "taker_buy_base": 7930097290.0, "taker_buy_quote": 48763.6537409 }, { "timestamp": 1773874800000, "datetime": "2026-03-18T23:00:00", "open": 6.16e-06, "high": 6.18e-06, "low": 6.13e-06, "close": 6.16e-06, "volume": 28826936251.0, "close_time": 1773878399999, "quote_volume": 177380.45790305, "trades": 5319, "taker_buy_base": 17711867163.0, "taker_buy_quote": 109023.24949062 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 6.16e-06, "high": 6.18e-06, "low": 6.13e-06, "close": 6.14e-06, "volume": 25413602213.0, "close_time": 1773881999999, "quote_volume": 156376.92443597, "trades": 6333, "taker_buy_base": 12828479313.0, "taker_buy_quote": 78956.84483233 }, { "timestamp": 1773882000000, "datetime": "2026-03-19T01:00:00", "open": 6.14e-06, "high": 6.17e-06, "low": 6.14e-06, "close": 6.14e-06, "volume": 17909306329.0, "close_time": 1773885599999, "quote_volume": 110124.36769429, "trades": 4773, "taker_buy_base": 7840401722.0, "taker_buy_quote": 48218.55046891 }, { "timestamp": 1773885600000, "datetime": "2026-03-19T02:00:00", "open": 6.14e-06, "high": 6.14e-06, "low": 6.09e-06, "close": 6.12e-06, "volume": 31088307947.0, "close_time": 1773889199999, "quote_volume": 190324.45863554, "trades": 5668, "taker_buy_base": 14077041074.0, "taker_buy_quote": 86199.28163611 }, { "timestamp": 1773889200000, "datetime": "2026-03-19T03:00:00", "open": 6.12e-06, "high": 6.24e-06, "low": 6.11e-06, "close": 6.19e-06, "volume": 50028438637.0, "close_time": 1773892799999, "quote_volume": 309925.16574878, "trades": 8095, "taker_buy_base": 31242430427.0, "taker_buy_quote": 193545.47840235 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 6.18e-06, "high": 6.19e-06, "low": 6.14e-06, "close": 6.14e-06, "volume": 15009986446.0, "close_time": 1773896399999, "quote_volume": 92457.94369168, "trades": 6387, "taker_buy_base": 6042808537.0, "taker_buy_quote": 37225.54322529 }, { "timestamp": 1773896400000, "datetime": "2026-03-19T05:00:00", "open": 6.13e-06, "high": 6.14e-06, "low": 6.09e-06, "close": 6.1e-06, "volume": 15777470297.0, "close_time": 1773899999999, "quote_volume": 96494.32936674, "trades": 4947, "taker_buy_base": 6391465207.0, "taker_buy_quote": 39098.42954878 }, { "timestamp": 1773900000000, "datetime": "2026-03-19T06:00:00", "open": 6.1e-06, "high": 6.12e-06, "low": 6.08e-06, "close": 6.11e-06, "volume": 29250820860.0, "close_time": 1773903599999, "quote_volume": 178525.84742194, "trades": 6696, "taker_buy_base": 11183902413.0, "taker_buy_quote": 68296.16999325 }, { "timestamp": 1773903600000, "datetime": "2026-03-19T07:00:00", "open": 6.11e-06, "high": 6.11e-06, "low": 6.01e-06, "close": 6.05e-06, "volume": 71473425878.0, "close_time": 1773907199999, "quote_volume": 433603.02886808, "trades": 17987, "taker_buy_base": 38306376261.0, "taker_buy_quote": 232509.78496822 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 6.05e-06, "high": 6.08e-06, "low": 6.03e-06, "close": 6.04e-06, "volume": 47480590226.0, "close_time": 1773910799999, "quote_volume": 287256.04005859, "trades": 9834, "taker_buy_base": 25127727954.0, "taker_buy_quote": 152093.59541583 }, { "timestamp": 1773910800000, "datetime": "2026-03-19T09:00:00", "open": 6.04e-06, "high": 6.13e-06, "low": 6.04e-06, "close": 6.12e-06, "volume": 49636508163.0, "close_time": 1773914399999, "quote_volume": 302192.80393596, "trades": 10738, "taker_buy_base": 27793733864.0, "taker_buy_quote": 169240.62394487 }, { "timestamp": 1773914400000, "datetime": "2026-03-19T10:00:00", "open": 6.11e-06, "high": 6.12e-06, "low": 6.06e-06, "close": 6.07e-06, "volume": 27996531773.0, "close_time": 1773917999999, "quote_volume": 170491.90270926, "trades": 5952, "taker_buy_base": 16274149181.0, "taker_buy_quote": 99157.50628541 }, { "timestamp": 1773918000000, "datetime": "2026-03-19T11:00:00", "open": 6.07e-06, "high": 6.08e-06, "low": 6.04e-06, "close": 6.04e-06, "volume": 17003008750.0, "close_time": 1773921599999, "quote_volume": 103042.46141195, "trades": 5900, "taker_buy_base": 7672631203.0, "taker_buy_quote": 46519.66272443 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 6.04e-06, "high": 6.05e-06, "low": 5.9e-06, "close": 5.92e-06, "volume": 128774572100.0, "close_time": 1773925199999, "quote_volume": 769876.79385112, "trades": 14494, "taker_buy_base": 54202548334.0, "taker_buy_quote": 324114.96105629 }, { "timestamp": 1773925200000, "datetime": "2026-03-19T13:00:00", "open": 5.91e-06, "high": 5.97e-06, "low": 5.88e-06, "close": 5.94e-06, "volume": 84792424713.0, "close_time": 1773928799999, "quote_volume": 502126.21368807, "trades": 23040, "taker_buy_base": 36902067355.0, "taker_buy_quote": 218682.7053621 }, { "timestamp": 1773928800000, "datetime": "2026-03-19T14:00:00", "open": 5.95e-06, "high": 5.97e-06, "low": 5.88e-06, "close": 5.9e-06, "volume": 75118896788.0, "close_time": 1773932399999, "quote_volume": 443965.16025262, "trades": 15121, "taker_buy_base": 28668275625.0, "taker_buy_quote": 169563.41817822 }, { "timestamp": 1773932400000, "datetime": "2026-03-19T15:00:00", "open": 5.9e-06, "high": 5.94e-06, "low": 5.84e-06, "close": 5.9e-06, "volume": 81126598290.0, "close_time": 1773935999999, "quote_volume": 477357.28137301, "trades": 14785, "taker_buy_base": 37077176556.0, "taker_buy_quote": 218263.24002732 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 5.91e-06, "high": 5.91e-06, "low": 5.84e-06, "close": 5.86e-06, "volume": 24298701612.0, "close_time": 1773939599999, "quote_volume": 142640.57234777, "trades": 8342, "taker_buy_base": 12000664198.0, "taker_buy_quote": 70449.09848399 }, { "timestamp": 1773939600000, "datetime": "2026-03-19T17:00:00", "open": 5.86e-06, "high": 5.94e-06, "low": 5.83e-06, "close": 5.92e-06, "volume": 38805146691.0, "close_time": 1773943199999, "quote_volume": 228397.95048697, "trades": 8526, "taker_buy_base": 19448234881.0, "taker_buy_quote": 114487.21390029 }, { "timestamp": 1773943200000, "datetime": "2026-03-19T18:00:00", "open": 5.92e-06, "high": 5.93e-06, "low": 5.89e-06, "close": 5.92e-06, "volume": 17167402945.0, "close_time": 1773946799999, "quote_volume": 101490.53356716, "trades": 3764, "taker_buy_base": 11258878955.0, "taker_buy_quote": 66570.1164917 }, { "timestamp": 1773946800000, "datetime": "2026-03-19T19:00:00", "open": 5.92e-06, "high": 6.01e-06, "low": 5.91e-06, "close": 5.95e-06, "volume": 62165431641.0, "close_time": 1773950399999, "quote_volume": 371126.27664129, "trades": 14940, "taker_buy_base": 35456793254.0, "taker_buy_quote": 211697.46811641 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 5.95e-06, "high": 5.99e-06, "low": 5.94e-06, "close": 5.96e-06, "volume": 11226137326.0, "close_time": 1773953999999, "quote_volume": 66955.39090527, "trades": 3328, "taker_buy_base": 6446648164.0, "taker_buy_quote": 38460.51078237 }, { "timestamp": 1773954000000, "datetime": "2026-03-19T21:00:00", "open": 5.97e-06, "high": 5.99e-06, "low": 5.96e-06, "close": 5.98e-06, "volume": 13309427613.0, "close_time": 1773957599999, "quote_volume": 79483.10753481, "trades": 3483, "taker_buy_base": 7428145133.0, "taker_buy_quote": 44355.03254465 }, { "timestamp": 1773957600000, "datetime": "2026-03-19T22:00:00", "open": 5.98e-06, "high": 5.98e-06, "low": 5.92e-06, "close": 5.95e-06, "volume": 24150269644.0, "close_time": 1773961199999, "quote_volume": 143789.40701922, "trades": 4264, "taker_buy_base": 13113548380.0, "taker_buy_quote": 78093.60572499 }, { "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": 29313143805.0, "close_time": 1773964799999, "quote_volume": 174783.93342661, "trades": 5564, "taker_buy_base": 18261849183.0, "taker_buy_quote": 108897.13920729 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 5.97e-06, "high": 5.99e-06, "low": 5.94e-06, "close": 5.98e-06, "volume": 18388911458.0, "close_time": 1773968399999, "quote_volume": 109674.04224254, "trades": 4852, "taker_buy_base": 10814297009.0, "taker_buy_quote": 64521.07317873 }, { "timestamp": 1773968400000, "datetime": "2026-03-20T01:00:00", "open": 5.99e-06, "high": 6.04e-06, "low": 5.99e-06, "close": 6.02e-06, "volume": 25342483930.0, "close_time": 1773971999999, "quote_volume": 152387.70640163, "trades": 6845, "taker_buy_base": 14056152165.0, "taker_buy_quote": 84532.86815311 }, { "timestamp": 1773972000000, "datetime": "2026-03-20T02:00:00", "open": 6.03e-06, "high": 6.03e-06, "low": 5.97e-06, "close": 6e-06, "volume": 24093332807.0, "close_time": 1773975599999, "quote_volume": 144669.16209459, "trades": 5740, "taker_buy_base": 10361126001.0, "taker_buy_quote": 62249.78380925 }, { "timestamp": 1773975600000, "datetime": "2026-03-20T03:00:00", "open": 6.01e-06, "high": 6.05e-06, "low": 6e-06, "close": 6.01e-06, "volume": 29662081261.0, "close_time": 1773979199999, "quote_volume": 178945.59795717, "trades": 6106, "taker_buy_base": 17614035199.0, "taker_buy_quote": 106308.30129734 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 6.01e-06, "high": 6.03e-06, "low": 5.98e-06, "close": 6.02e-06, "volume": 29068620091.0, "close_time": 1773982799999, "quote_volume": 174675.11848104, "trades": 5086, "taker_buy_base": 13411038269.0, "taker_buy_quote": 80639.60165771 }, { "timestamp": 1773982800000, "datetime": "2026-03-20T05:00:00", "open": 6.02e-06, "high": 6.1e-06, "low": 6.01e-06, "close": 6.06e-06, "volume": 50709906420.0, "close_time": 1773986399999, "quote_volume": 307401.96848215, "trades": 9378, "taker_buy_base": 28200091701.0, "taker_buy_quote": 170964.4686435 }, { "timestamp": 1773986400000, "datetime": "2026-03-20T06:00:00", "open": 6.07e-06, "high": 6.09e-06, "low": 6e-06, "close": 6.02e-06, "volume": 25916504621.0, "close_time": 1773989999999, "quote_volume": 156674.46098178, "trades": 5464, "taker_buy_base": 11093149058.0, "taker_buy_quote": 67063.84460221 }, { "timestamp": 1773990000000, "datetime": "2026-03-20T07:00:00", "open": 6.01e-06, "high": 6.04e-06, "low": 5.97e-06, "close": 6.03e-06, "volume": 26080006549.0, "close_time": 1773993599999, "quote_volume": 156508.23827809, "trades": 8334, "taker_buy_base": 12965134697.0, "taker_buy_quote": 77873.32770274 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 6.03e-06, "high": 6.09e-06, "low": 6.02e-06, "close": 6.05e-06, "volume": 35758939955.0, "close_time": 1773997199999, "quote_volume": 216563.93150511, "trades": 8466, "taker_buy_base": 15429053080.0, "taker_buy_quote": 93445.81562207 }, { "timestamp": 1773997200000, "datetime": "2026-03-20T09:00:00", "open": 6.05e-06, "high": 6.05e-06, "low": 6e-06, "close": 6.02e-06, "volume": 26698431103.0, "close_time": 1774000799999, "quote_volume": 160738.42554161, "trades": 9948, "taker_buy_base": 13766786149.0, "taker_buy_quote": 82888.40275487 }, { "timestamp": 1774000800000, "datetime": "2026-03-20T10:00:00", "open": 6.01e-06, "high": 6.03e-06, "low": 5.98e-06, "close": 6.03e-06, "volume": 12793281332.0, "close_time": 1774004399999, "quote_volume": 76830.2437408, "trades": 5574, "taker_buy_base": 7350359186.0, "taker_buy_quote": 44138.27080133 }, { "timestamp": 1774004400000, "datetime": "2026-03-20T11:00:00", "open": 6.03e-06, "high": 6.05e-06, "low": 5.97e-06, "close": 6e-06, "volume": 17494258103.0, "close_time": 1774007999999, "quote_volume": 105135.53912037, "trades": 5315, "taker_buy_base": 6405892534.0, "taker_buy_quote": 38518.12782293 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 6e-06, "high": 6.01e-06, "low": 5.95e-06, "close": 5.96e-06, "volume": 25071064291.0, "close_time": 1774011599999, "quote_volume": 149707.7788157, "trades": 5182, "taker_buy_base": 10451379487.0, "taker_buy_quote": 62492.35232531 }, { "timestamp": 1774011600000, "datetime": "2026-03-20T13:00:00", "open": 5.96e-06, "high": 5.99e-06, "low": 5.91e-06, "close": 5.92e-06, "volume": 50395448200.0, "close_time": 1774015199999, "quote_volume": 299784.60222057, "trades": 15718, "taker_buy_base": 24317367792.0, "taker_buy_quote": 144805.59051709 }, { "timestamp": 1774015200000, "datetime": "2026-03-20T14:00:00", "open": 5.92e-06, "high": 5.98e-06, "low": 5.9e-06, "close": 5.94e-06, "volume": 47558289629.0, "close_time": 1774018799999, "quote_volume": 282543.79358288, "trades": 18581, "taker_buy_base": 23616246273.0, "taker_buy_quote": 140293.11359574 }, { "timestamp": 1774018800000, "datetime": "2026-03-20T15:00:00", "open": 5.94e-06, "high": 5.98e-06, "low": 5.91e-06, "close": 5.97e-06, "volume": 31138037488.0, "close_time": 1774022399999, "quote_volume": 185411.39743972, "trades": 9340, "taker_buy_base": 18820209021.0, "taker_buy_quote": 112093.10565744 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 5.97e-06, "high": 5.98e-06, "low": 5.93e-06, "close": 5.96e-06, "volume": 26967059427.0, "close_time": 1774025999999, "quote_volume": 160635.38556352, "trades": 8759, "taker_buy_base": 12757215789.0, "taker_buy_quote": 76003.3284394 }, { "timestamp": 1774026000000, "datetime": "2026-03-20T17:00:00", "open": 5.95e-06, "high": 5.98e-06, "low": 5.92e-06, "close": 5.97e-06, "volume": 30111933114.0, "close_time": 1774029599999, "quote_volume": 178907.76458864, "trades": 10416, "taker_buy_base": 16188988687.0, "taker_buy_quote": 96177.37224276 }, { "timestamp": 1774029600000, "datetime": "2026-03-20T18:00:00", "open": 5.97e-06, "high": 5.98e-06, "low": 5.89e-06, "close": 5.91e-06, "volume": 31225404864.0, "close_time": 1774033199999, "quote_volume": 185232.04043145, "trades": 9205, "taker_buy_base": 13746602421.0, "taker_buy_quote": 81603.76437483 }, { "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": 24045631951.0, "close_time": 1774036799999, "quote_volume": 142232.69241832, "trades": 9791, "taker_buy_base": 13809657900.0, "taker_buy_quote": 81703.12859107 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 5.93e-06, "high": 5.94e-06, "low": 5.89e-06, "close": 5.92e-06, "volume": 14219704197.0, "close_time": 1774040399999, "quote_volume": 84086.23316642, "trades": 4874, "taker_buy_base": 6767310795.0, "taker_buy_quote": 40022.21919062 }, { "timestamp": 1774040400000, "datetime": "2026-03-20T21:00:00", "open": 5.93e-06, "high": 5.98e-06, "low": 5.91e-06, "close": 5.95e-06, "volume": 69592823537.0, "close_time": 1774043999999, "quote_volume": 414019.52486685, "trades": 6702, "taker_buy_base": 42353341423.0, "taker_buy_quote": 252041.91663165 }, { "timestamp": 1774044000000, "datetime": "2026-03-20T22:00:00", "open": 5.95e-06, "high": 5.98e-06, "low": 5.94e-06, "close": 5.95e-06, "volume": 20687964978.0, "close_time": 1774047599999, "quote_volume": 123374.39771167, "trades": 4953, "taker_buy_base": 11527843471.0, "taker_buy_quote": 68759.28988918 }, { "timestamp": 1774047600000, "datetime": "2026-03-20T23:00:00", "open": 5.94e-06, "high": 5.95e-06, "low": 5.9e-06, "close": 5.92e-06, "volume": 15552083118.0, "close_time": 1774051199999, "quote_volume": 92174.2723046, "trades": 3055, "taker_buy_base": 8361945338.0, "taker_buy_quote": 49589.0050123 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 5.93e-06, "high": 5.96e-06, "low": 5.91e-06, "close": 5.95e-06, "volume": 15481247554.0, "close_time": 1774054799999, "quote_volume": 91921.17794284, "trades": 3939, "taker_buy_base": 8607756760.0, "taker_buy_quote": 51123.10022519 }, { "timestamp": 1774054800000, "datetime": "2026-03-21T01:00:00", "open": 5.95e-06, "high": 5.96e-06, "low": 5.93e-06, "close": 5.93e-06, "volume": 17366230726.0, "close_time": 1774058399999, "quote_volume": 103213.08728782, "trades": 4306, "taker_buy_base": 7460592424.0, "taker_buy_quote": 44339.52359646 }, { "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": 11259673263.0, "close_time": 1774061999999, "quote_volume": 66917.40297491, "trades": 3713, "taker_buy_base": 6639844781.0, "taker_buy_quote": 39466.41324598 }, { "timestamp": 1774062000000, "datetime": "2026-03-21T03:00:00", "open": 5.96e-06, "high": 5.96e-06, "low": 5.93e-06, "close": 5.94e-06, "volume": 4449279042.0, "close_time": 1774065599999, "quote_volume": 26444.75498327, "trades": 1730, "taker_buy_base": 1740377905.0, "taker_buy_quote": 10346.44796556 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 5.93e-06, "high": 5.95e-06, "low": 5.92e-06, "close": 5.93e-06, "volume": 9761455852.0, "close_time": 1774069199999, "quote_volume": 57923.38662947, "trades": 2942, "taker_buy_base": 6058710511.0, "taker_buy_quote": 35959.2043288 }, { "timestamp": 1774069200000, "datetime": "2026-03-21T05:00:00", "open": 5.92e-06, "high": 5.99e-06, "low": 5.92e-06, "close": 5.96e-06, "volume": 23340021593.0, "close_time": 1774072799999, "quote_volume": 139048.40025798, "trades": 4747, "taker_buy_base": 13288032706.0, "taker_buy_quote": 79150.04477792 }, { "timestamp": 1774072800000, "datetime": "2026-03-21T06:00:00", "open": 5.96e-06, "high": 5.97e-06, "low": 5.95e-06, "close": 5.96e-06, "volume": 7319557706.0, "close_time": 1774076399999, "quote_volume": 43617.90109229, "trades": 1451, "taker_buy_base": 2630966963.0, "taker_buy_quote": 15684.98132616 }, { "timestamp": 1774076400000, "datetime": "2026-03-21T07:00:00", "open": 5.96e-06, "high": 5.96e-06, "low": 5.92e-06, "close": 5.94e-06, "volume": 14404791931.0, "close_time": 1774079999999, "quote_volume": 85494.53312569, "trades": 2839, "taker_buy_base": 5493626182.0, "taker_buy_quote": 32611.80524329 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 5.93e-06, "high": 5.97e-06, "low": 5.93e-06, "close": 5.96e-06, "volume": 6558151135.0, "close_time": 1774083599999, "quote_volume": 39037.32520002, "trades": 2380, "taker_buy_base": 4261480667.0, "taker_buy_quote": 25369.5606335 }, { "timestamp": 1774083600000, "datetime": "2026-03-21T09:00:00", "open": 5.96e-06, "high": 5.98e-06, "low": 5.95e-06, "close": 5.96e-06, "volume": 10854922076.0, "close_time": 1774087199999, "quote_volume": 64765.78075836, "trades": 2651, "taker_buy_base": 7248526510.0, "taker_buy_quote": 43257.25675716 }, { "timestamp": 1774087200000, "datetime": "2026-03-21T10:00:00", "open": 5.96e-06, "high": 5.96e-06, "low": 5.91e-06, "close": 5.92e-06, "volume": 10471543239.0, "close_time": 1774090799999, "quote_volume": 62110.51757785, "trades": 1522, "taker_buy_base": 3646816897.0, "taker_buy_quote": 21637.37315388 }, { "timestamp": 1774090800000, "datetime": "2026-03-21T11:00:00", "open": 5.92e-06, "high": 5.94e-06, "low": 5.91e-06, "close": 5.92e-06, "volume": 4662793450.0, "close_time": 1774094399999, "quote_volume": 27617.84267515, "trades": 1444, "taker_buy_base": 2188848767.0, "taker_buy_quote": 12968.13346705 }, { "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": 8764618231.0, "close_time": 1774097999999, "quote_volume": 51915.73372152, "trades": 1022, "taker_buy_base": 4163743253.0, "taker_buy_quote": 24671.86618551 }, { "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": 8303096751.0, "close_time": 1774101599999, "quote_volume": 49158.12504994, "trades": 2406, "taker_buy_base": 4410899226.0, "taker_buy_quote": 26116.71351408 }, { "timestamp": 1774101600000, "datetime": "2026-03-21T14:00:00", "open": 5.93e-06, "high": 5.97e-06, "low": 5.92e-06, "close": 5.93e-06, "volume": 18922645315.0, "close_time": 1774105199999, "quote_volume": 112486.8996134, "trades": 3397, "taker_buy_base": 9215390277.0, "taker_buy_quote": 54807.85510106 }, { "timestamp": 1774105200000, "datetime": "2026-03-21T15:00:00", "open": 5.92e-06, "high": 6.01e-06, "low": 5.92e-06, "close": 6.01e-06, "volume": 39072727146.0, "close_time": 1774108799999, "quote_volume": 233313.22427006, "trades": 4713, "taker_buy_base": 26181902300.0, "taker_buy_quote": 156325.91959324 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 6.01e-06, "high": 6.02e-06, "low": 5.96e-06, "close": 5.96e-06, "volume": 14077711575.0, "close_time": 1774112399999, "quote_volume": 84204.08243882, "trades": 4028, "taker_buy_base": 5196225565.0, "taker_buy_quote": 31087.77119316 }, { "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": 8414897139.0, "close_time": 1774115999999, "quote_volume": 50013.66829149, "trades": 1038, "taker_buy_base": 2847067192.0, "taker_buy_quote": 16918.70733916 }, { "timestamp": 1774116000000, "datetime": "2026-03-21T18:00:00", "open": 5.95e-06, "high": 5.96e-06, "low": 5.93e-06, "close": 5.94e-06, "volume": 11304660495.0, "close_time": 1774119599999, "quote_volume": 67236.50497592, "trades": 2138, "taker_buy_base": 5690613980.0, "taker_buy_quote": 33850.64813716 }, { "timestamp": 1774119600000, "datetime": "2026-03-21T19:00:00", "open": 5.94e-06, "high": 5.96e-06, "low": 5.93e-06, "close": 5.94e-06, "volume": 15052548143.0, "close_time": 1774123199999, "quote_volume": 89510.19087473, "trades": 2250, "taker_buy_base": 9930605722.0, "taker_buy_quote": 59063.90184408 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 5.94e-06, "high": 5.99e-06, "low": 5.93e-06, "close": 5.98e-06, "volume": 13320875784.0, "close_time": 1774126799999, "quote_volume": 79563.95506301, "trades": 2552, "taker_buy_base": 7124607548.0, "taker_buy_quote": 42547.67685013 }, { "timestamp": 1774126800000, "datetime": "2026-03-21T21:00:00", "open": 5.99e-06, "high": 6e-06, "low": 5.96e-06, "close": 5.96e-06, "volume": 12333179522.0, "close_time": 1774130399999, "quote_volume": 73756.53362722, "trades": 3164, "taker_buy_base": 5329286581.0, "taker_buy_quote": 31890.75741086 }, { "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": 10345719566.0, "close_time": 1774133999999, "quote_volume": 61530.6613414, "trades": 1797, "taker_buy_base": 4746152530.0, "taker_buy_quote": 28230.99604387 }, { "timestamp": 1774134000000, "datetime": "2026-03-21T23:00:00", "open": 5.94e-06, "high": 5.94e-06, "low": 5.72e-06, "close": 5.76e-06, "volume": 138375368346.0, "close_time": 1774137599999, "quote_volume": 804998.40485668, "trades": 25146, "taker_buy_base": 65356374562.0, "taker_buy_quote": 379959.93744327 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 5.77e-06, "high": 5.81e-06, "low": 5.66e-06, "close": 5.77e-06, "volume": 92150196218.0, "close_time": 1774141199999, "quote_volume": 528979.3501965, "trades": 32121, "taker_buy_base": 48386120006.0, "taker_buy_quote": 278135.87322667 }, { "timestamp": 1774141200000, "datetime": "2026-03-22T01:00:00", "open": 5.78e-06, "high": 5.81e-06, "low": 5.74e-06, "close": 5.78e-06, "volume": 31423535925.0, "close_time": 1774144799999, "quote_volume": 181322.78190482, "trades": 9370, "taker_buy_base": 14000897794.0, "taker_buy_quote": 80839.73840779 }, { "timestamp": 1774144800000, "datetime": "2026-03-22T02:00:00", "open": 5.79e-06, "high": 5.83e-06, "low": 5.76e-06, "close": 5.8e-06, "volume": 20791590097.0, "close_time": 1774148399999, "quote_volume": 120484.07056121, "trades": 7267, "taker_buy_base": 12446522496.0, "taker_buy_quote": 72116.94741754 }, { "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": 41375407148.0, "close_time": 1774151999999, "quote_volume": 240859.00492378, "trades": 9083, "taker_buy_base": 15771625990.0, "taker_buy_quote": 91944.481854 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 5.81e-06, "high": 5.87e-06, "low": 5.8e-06, "close": 5.85e-06, "volume": 50523267003.0, "close_time": 1774155599999, "quote_volume": 295332.71721508, "trades": 5769, "taker_buy_base": 23546451746.0, "taker_buy_quote": 137561.04748108 }, { "timestamp": 1774155600000, "datetime": "2026-03-22T05:00:00", "open": 5.86e-06, "high": 5.86e-06, "low": 5.82e-06, "close": 5.82e-06, "volume": 20270218224.0, "close_time": 1774159199999, "quote_volume": 118242.95196761, "trades": 4195, "taker_buy_base": 7993292427.0, "taker_buy_quote": 46660.34984194 }, { "timestamp": 1774159200000, "datetime": "2026-03-22T06:00:00", "open": 5.82e-06, "high": 5.82e-06, "low": 5.78e-06, "close": 5.8e-06, "volume": 12730858635.0, "close_time": 1774162799999, "quote_volume": 73796.95957252, "trades": 3414, "taker_buy_base": 4484162933.0, "taker_buy_quote": 25987.98778998 }, { "timestamp": 1774162800000, "datetime": "2026-03-22T07:00:00", "open": 5.81e-06, "high": 5.82e-06, "low": 5.77e-06, "close": 5.78e-06, "volume": 14759227996.0, "close_time": 1774166399999, "quote_volume": 85657.19439377, "trades": 3789, "taker_buy_base": 7190530757.0, "taker_buy_quote": 41761.61647524 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 5.78e-06, "high": 5.78e-06, "low": 5.74e-06, "close": 5.77e-06, "volume": 26879186284.0, "close_time": 1774169999999, "quote_volume": 154816.42193086, "trades": 9116, "taker_buy_base": 11098976190.0, "taker_buy_quote": 63955.4962349 }, { "timestamp": 1774170000000, "datetime": "2026-03-22T09:00:00", "open": 5.77e-06, "high": 5.79e-06, "low": 5.76e-06, "close": 5.77e-06, "volume": 18547730657.0, "close_time": 1774173599999, "quote_volume": 107139.49009616, "trades": 5545, "taker_buy_base": 9019944136.0, "taker_buy_quote": 52116.49026015 }, { "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": 10664025000.0, "close_time": 1774177199999, "quote_volume": 61303.24621413, "trades": 2236, "taker_buy_base": 2844086772.0, "taker_buy_quote": 16354.58792226 }, { "timestamp": 1774177200000, "datetime": "2026-03-22T11:00:00", "open": 5.74e-06, "high": 5.75e-06, "low": 5.71e-06, "close": 5.71e-06, "volume": 18407019107.0, "close_time": 1774180799999, "quote_volume": 105402.18278808, "trades": 5396, "taker_buy_base": 9583719393.0, "taker_buy_quote": 54862.04904959 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 5.71e-06, "high": 5.77e-06, "low": 5.71e-06, "close": 5.75e-06, "volume": 24415011676.0, "close_time": 1774184399999, "quote_volume": 140060.52539134, "trades": 4738, "taker_buy_base": 14412672447.0, "taker_buy_quote": 82707.47431844 }, { "timestamp": 1774184400000, "datetime": "2026-03-22T13:00:00", "open": 5.75e-06, "high": 5.77e-06, "low": 5.71e-06, "close": 5.73e-06, "volume": 15722131361.0, "close_time": 1774187999999, "quote_volume": 90272.51071534, "trades": 4265, "taker_buy_base": 6470024909.0, "taker_buy_quote": 37174.05379542 }, { "timestamp": 1774188000000, "datetime": "2026-03-22T14:00:00", "open": 5.74e-06, "high": 5.76e-06, "low": 5.71e-06, "close": 5.73e-06, "volume": 14461592982.0, "close_time": 1774191599999, "quote_volume": 83021.76121346, "trades": 3306, "taker_buy_base": 9233332022.0, "taker_buy_quote": 53008.67110503 }, { "timestamp": 1774191600000, "datetime": "2026-03-22T15:00:00", "open": 5.73e-06, "high": 5.76e-06, "low": 5.72e-06, "close": 5.75e-06, "volume": 17694969403.0, "close_time": 1774195199999, "quote_volume": 101626.6009097, "trades": 4006, "taker_buy_base": 9995324940.0, "taker_buy_quote": 57414.42768916 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 5.76e-06, "high": 5.77e-06, "low": 5.74e-06, "close": 5.74e-06, "volume": 13407988757.0, "close_time": 1774198799999, "quote_volume": 77175.02362709, "trades": 3492, "taker_buy_base": 6670815142.0, "taker_buy_quote": 38405.27471482 }, { "timestamp": 1774198800000, "datetime": "2026-03-22T17:00:00", "open": 5.74e-06, "high": 5.75e-06, "low": 5.72e-06, "close": 5.73e-06, "volume": 12583795060.0, "close_time": 1774202399999, "quote_volume": 72183.7130186, "trades": 2268, "taker_buy_base": 3541086893.0, "taker_buy_quote": 20320.18949952 }, { "timestamp": 1774202400000, "datetime": "2026-03-22T18:00:00", "open": 5.73e-06, "high": 5.75e-06, "low": 5.69e-06, "close": 5.72e-06, "volume": 32393222486.0, "close_time": 1774205999999, "quote_volume": 185445.05252814, "trades": 5791, "taker_buy_base": 18557912418.0, "taker_buy_quote": 106314.2215515 }, { "timestamp": 1774206000000, "datetime": "2026-03-22T19:00:00", "open": 5.72e-06, "high": 5.72e-06, "low": 5.67e-06, "close": 5.69e-06, "volume": 16360735324.0, "close_time": 1774209599999, "quote_volume": 93182.69583745, "trades": 4314, "taker_buy_base": 8692736000.0, "taker_buy_quote": 49519.86275928 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 5.7e-06, "high": 5.73e-06, "low": 5.68e-06, "close": 5.69e-06, "volume": 12839105683.0, "close_time": 1774213199999, "quote_volume": 73181.73236682, "trades": 3833, "taker_buy_base": 4616376999.0, "taker_buy_quote": 26320.89993241 }, { "timestamp": 1774213200000, "datetime": "2026-03-22T21:00:00", "open": 5.69e-06, "high": 5.7e-06, "low": 5.6e-06, "close": 5.66e-06, "volume": 60935407610.0, "close_time": 1774216799999, "quote_volume": 343635.95552865, "trades": 14486, "taker_buy_base": 29936757146.0, "taker_buy_quote": 168855.91043309 }, { "timestamp": 1774216800000, "datetime": "2026-03-22T22:00:00", "open": 5.66e-06, "high": 5.72e-06, "low": 5.61e-06, "close": 5.7e-06, "volume": 33286609589.0, "close_time": 1774220399999, "quote_volume": 188823.91744571, "trades": 10925, "taker_buy_base": 18880366420.0, "taker_buy_quote": 107086.70627369 }, { "timestamp": 1774220400000, "datetime": "2026-03-22T23:00:00", "open": 5.7e-06, "high": 5.73e-06, "low": 5.68e-06, "close": 5.69e-06, "volume": 11254794522.0, "close_time": 1774223999999, "quote_volume": 64209.62784451, "trades": 3891, "taker_buy_base": 5017214481.0, "taker_buy_quote": 28642.24469388 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 5.69e-06, "high": 5.74e-06, "low": 5.67e-06, "close": 5.73e-06, "volume": 21289066751.0, "close_time": 1774227599999, "quote_volume": 121426.83995293, "trades": 9624, "taker_buy_base": 9923136808.0, "taker_buy_quote": 56598.59353145 }, { "timestamp": 1774227600000, "datetime": "2026-03-23T01:00:00", "open": 5.72e-06, "high": 5.76e-06, "low": 5.71e-06, "close": 5.74e-06, "volume": 20589927875.0, "close_time": 1774231199999, "quote_volume": 118282.4824065, "trades": 7749, "taker_buy_base": 11834843943.0, "taker_buy_quote": 67988.57987282 }, { "timestamp": 1774231200000, "datetime": "2026-03-23T02:00:00", "open": 5.74e-06, "high": 5.81e-06, "low": 5.73e-06, "close": 5.78e-06, "volume": 33852423458.0, "close_time": 1774234799999, "quote_volume": 195479.05057264, "trades": 7584, "taker_buy_base": 18400456865.0, "taker_buy_quote": 106216.95755523 }, { "timestamp": 1774234800000, "datetime": "2026-03-23T03:00:00", "open": 5.78e-06, "high": 5.81e-06, "low": 5.77e-06, "close": 5.77e-06, "volume": 23320935822.0, "close_time": 1774238399999, "quote_volume": 134933.66403086, "trades": 5501, "taker_buy_base": 9614106141.0, "taker_buy_quote": 55670.79296701 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 5.77e-06, "high": 5.82e-06, "low": 5.77e-06, "close": 5.82e-06, "volume": 8185063570.0, "close_time": 1774241999999, "quote_volume": 47388.39374854, "trades": 3371, "taker_buy_base": 5335773180.0, "taker_buy_quote": 30911.32896147 }, { "timestamp": 1774242000000, "datetime": "2026-03-23T05:00:00", "open": 5.81e-06, "high": 5.86e-06, "low": 5.81e-06, "close": 5.84e-06, "volume": 27177750520.0, "close_time": 1774245599999, "quote_volume": 158344.14769941, "trades": 5619, "taker_buy_base": 17319738000.0, "taker_buy_quote": 100917.2342409 }, { "timestamp": 1774245600000, "datetime": "2026-03-23T06:00:00", "open": 5.84e-06, "high": 5.84e-06, "low": 5.75e-06, "close": 5.78e-06, "volume": 28921555396.0, "close_time": 1774249199999, "quote_volume": 167659.76997988, "trades": 8413, "taker_buy_base": 11447809449.0, "taker_buy_quote": 66325.66299117 }, { "timestamp": 1774249200000, "datetime": "2026-03-23T07:00:00", "open": 5.77e-06, "high": 5.77e-06, "low": 5.7e-06, "close": 5.73e-06, "volume": 46725106676.0, "close_time": 1774252799999, "quote_volume": 268395.05869029, "trades": 12344, "taker_buy_base": 21745148744.0, "taker_buy_quote": 124914.81596822 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 5.73e-06, "high": 5.75e-06, "low": 5.68e-06, "close": 5.7e-06, "volume": 19668175317.0, "close_time": 1774256399999, "quote_volume": 112634.34133105, "trades": 6580, "taker_buy_base": 8723826367.0, "taker_buy_quote": 49992.12586835 }, { "timestamp": 1774256400000, "datetime": "2026-03-23T09:00:00", "open": 5.7e-06, "high": 5.71e-06, "low": 5.65e-06, "close": 5.7e-06, "volume": 26818041869.0, "close_time": 1774259999999, "quote_volume": 152304.29447063, "trades": 6641, "taker_buy_base": 12830563373.0, "taker_buy_quote": 72885.35711712 }, { "timestamp": 1774260000000, "datetime": "2026-03-23T10:00:00", "open": 5.7e-06, "high": 5.74e-06, "low": 5.68e-06, "close": 5.71e-06, "volume": 25814559480.0, "close_time": 1774263599999, "quote_volume": 147405.60131808, "trades": 4935, "taker_buy_base": 12128854300.0, "taker_buy_quote": 69273.49239625 }, { "timestamp": 1774263600000, "datetime": "2026-03-23T11:00:00", "open": 5.71e-06, "high": 6.04e-06, "low": 5.7e-06, "close": 5.89e-06, "volume": 377499193974.0, "close_time": 1774267199999, "quote_volume": 2241425.80603416, "trades": 72935, "taker_buy_base": 191964157579.0, "taker_buy_quote": 1138638.67696171 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 5.89e-06, "high": 5.98e-06, "low": 5.86e-06, "close": 5.97e-06, "volume": 74256422037.0, "close_time": 1774270799999, "quote_volume": 440114.6962451, "trades": 24011, "taker_buy_base": 43163645904.0, "taker_buy_quote": 255990.03768385 }, { "timestamp": 1774270800000, "datetime": "2026-03-23T13:00:00", "open": 5.97e-06, "high": 6e-06, "low": 5.91e-06, "close": 5.99e-06, "volume": 51988393946.0, "close_time": 1774274399999, "quote_volume": 309503.10105142, "trades": 23061, "taker_buy_base": 26769821504.0, "taker_buy_quote": 159440.7729942 }, { "timestamp": 1774274400000, "datetime": "2026-03-23T14:00:00", "open": 5.99e-06, "high": 6.05e-06, "low": 5.96e-06, "close": 6.01e-06, "volume": 59510826499.0, "close_time": 1774277999999, "quote_volume": 356577.56456662, "trades": 21597, "taker_buy_base": 27284445514.0, "taker_buy_quote": 163606.4315961 }, { "timestamp": 1774278000000, "datetime": "2026-03-23T15:00:00", "open": 6.01e-06, "high": 6.07e-06, "low": 5.92e-06, "close": 5.93e-06, "volume": 80983090714.0, "close_time": 1774281599999, "quote_volume": 485984.82461172, "trades": 23151, "taker_buy_base": 36589062121.0, "taker_buy_quote": 219819.11996213 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 5.94e-06, "high": 5.97e-06, "low": 5.87e-06, "close": 5.93e-06, "volume": 50890286146.0, "close_time": 1774285199999, "quote_volume": 301457.51544745, "trades": 16616, "taker_buy_base": 27551769341.0, "taker_buy_quote": 163275.63898374 }, { "timestamp": 1774285200000, "datetime": "2026-03-23T17:00:00", "open": 5.94e-06, "high": 6e-06, "low": 5.91e-06, "close": 5.99e-06, "volume": 42406527827.0, "close_time": 1774288799999, "quote_volume": 252503.47698584, "trades": 12899, "taker_buy_base": 24560498415.0, "taker_buy_quote": 146230.57988636 }, { "timestamp": 1774288800000, "datetime": "2026-03-23T18:00:00", "open": 5.99e-06, "high": 6.03e-06, "low": 5.97e-06, "close": 6.03e-06, "volume": 36088714844.0, "close_time": 1774292399999, "quote_volume": 216307.5138232, "trades": 9391, "taker_buy_base": 16424741629.0, "taker_buy_quote": 98497.28670508 }, { "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": 32502882857.0, "close_time": 1774295999999, "quote_volume": 195537.4920541, "trades": 8559, "taker_buy_base": 16252075136.0, "taker_buy_quote": 97794.99347633 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 6e-06, "high": 6.04e-06, "low": 5.98e-06, "close": 6.02e-06, "volume": 19808905014.0, "close_time": 1774299599999, "quote_volume": 119144.96468512, "trades": 4193, "taker_buy_base": 10449132707.0, "taker_buy_quote": 62867.94747992 }, { "timestamp": 1774299600000, "datetime": "2026-03-23T21:00:00", "open": 6.02e-06, "high": 6.04e-06, "low": 6e-06, "close": 6.01e-06, "volume": 14955979262.0, "close_time": 1774303199999, "quote_volume": 90037.20667551, "trades": 4063, "taker_buy_base": 4856387825.0, "taker_buy_quote": 29244.39122218 }, { "timestamp": 1774303200000, "datetime": "2026-03-23T22:00:00", "open": 6.01e-06, "high": 6.01e-06, "low": 5.95e-06, "close": 5.97e-06, "volume": 28579605503.0, "close_time": 1774306799999, "quote_volume": 170634.10918742, "trades": 4662, "taker_buy_base": 13351760631.0, "taker_buy_quote": 79711.22709065 }, { "timestamp": 1774306800000, "datetime": "2026-03-23T23:00:00", "open": 5.97e-06, "high": 5.99e-06, "low": 5.94e-06, "close": 5.97e-06, "volume": 13678810145.0, "close_time": 1774310399999, "quote_volume": 81500.2488101, "trades": 4016, "taker_buy_base": 5976019020.0, "taker_buy_quote": 35601.9585574 }, { "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": 40040387746.0, "close_time": 1774313999999, "quote_volume": 237761.81442938, "trades": 9648, "taker_buy_base": 16069073280.0, "taker_buy_quote": 95496.47806449 }, { "timestamp": 1774314000000, "datetime": "2026-03-24T01:00:00", "open": 5.93e-06, "high": 5.93e-06, "low": 5.86e-06, "close": 5.88e-06, "volume": 36017756837.0, "close_time": 1774317599999, "quote_volume": 212247.51263227, "trades": 7461, "taker_buy_base": 17634161932.0, "taker_buy_quote": 103903.5100004 }, { "timestamp": 1774317600000, "datetime": "2026-03-24T02:00:00", "open": 5.89e-06, "high": 5.94e-06, "low": 5.88e-06, "close": 5.9e-06, "volume": 24921853942.0, "close_time": 1774321199999, "quote_volume": 147267.00674619, "trades": 6295, "taker_buy_base": 11646547959.0, "taker_buy_quote": 68845.25417362 }, { "timestamp": 1774321200000, "datetime": "2026-03-24T03:00:00", "open": 5.9e-06, "high": 5.97e-06, "low": 5.9e-06, "close": 5.96e-06, "volume": 14458607322.0, "close_time": 1774324799999, "quote_volume": 85876.60555846, "trades": 5137, "taker_buy_base": 8261998041.0, "taker_buy_quote": 49094.5549795 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 5.96e-06, "high": 5.97e-06, "low": 5.93e-06, "close": 5.94e-06, "volume": 14474849767.0, "close_time": 1774328399999, "quote_volume": 86073.85891188, "trades": 6719, "taker_buy_base": 8052183377.0, "taker_buy_quote": 47894.88588409 }, { "timestamp": 1774328400000, "datetime": "2026-03-24T05:00:00", "open": 5.94e-06, "high": 5.96e-06, "low": 5.91e-06, "close": 5.95e-06, "volume": 12682590137.0, "close_time": 1774331999999, "quote_volume": 75336.88870942, "trades": 5747, "taker_buy_base": 5668884177.0, "taker_buy_quote": 33693.91507963 }, { "timestamp": 1774332000000, "datetime": "2026-03-24T06:00:00", "open": 5.95e-06, "high": 5.96e-06, "low": 5.92e-06, "close": 5.95e-06, "volume": 29772224304.0, "close_time": 1774335599999, "quote_volume": 176787.77387108, "trades": 7223, "taker_buy_base": 13861393883.0, "taker_buy_quote": 82309.84190519 }, { "timestamp": 1774335600000, "datetime": "2026-03-24T07:00:00", "open": 5.95e-06, "high": 6.03e-06, "low": 5.94e-06, "close": 6.02e-06, "volume": 45526340429.0, "close_time": 1774339199999, "quote_volume": 272697.14724169, "trades": 11711, "taker_buy_base": 25507711389.0, "taker_buy_quote": 152874.23791477 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 6.02e-06, "high": 6.04e-06, "low": 6e-06, "close": 6.02e-06, "volume": 21542871150.0, "close_time": 1774342799999, "quote_volume": 129613.97863874, "trades": 7529, "taker_buy_base": 12650298918.0, "taker_buy_quote": 76108.11093141 }, { "timestamp": 1774342800000, "datetime": "2026-03-24T09:00:00", "open": 6.01e-06, "high": 6.02e-06, "low": 5.98e-06, "close": 6.01e-06, "volume": 11673613929.0, "close_time": 1774346399999, "quote_volume": 70052.37553174, "trades": 4396, "taker_buy_base": 6267283921.0, "taker_buy_quote": 37630.1637864 }, { "timestamp": 1774346400000, "datetime": "2026-03-24T10:00:00", "open": 6.01e-06, "high": 6.01e-06, "low": 5.97e-06, "close": 6e-06, "volume": 13582383254.0, "close_time": 1774349999999, "quote_volume": 81394.44484861, "trades": 4803, "taker_buy_base": 7159166908.0, "taker_buy_quote": 42918.70291649 }, { "timestamp": 1774350000000, "datetime": "2026-03-24T11:00:00", "open": 5.99e-06, "high": 6e-06, "low": 5.95e-06, "close": 5.97e-06, "volume": 26144787373.0, "close_time": 1774353599999, "quote_volume": 156152.19045822, "trades": 5910, "taker_buy_base": 12346421647.0, "taker_buy_quote": 73756.38875639 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 5.98e-06, "high": 6e-06, "low": 5.95e-06, "close": 5.98e-06, "volume": 10202338865.0, "close_time": 1774357199999, "quote_volume": 60965.07405684, "trades": 4727, "taker_buy_base": 5193473228.0, "taker_buy_quote": 31045.73001728 }, { "timestamp": 1774357200000, "datetime": "2026-03-24T13:00:00", "open": 5.98e-06, "high": 6e-06, "low": 5.93e-06, "close": 5.94e-06, "volume": 31344508347.0, "close_time": 1774360799999, "quote_volume": 186975.83245631, "trades": 13605, "taker_buy_base": 12171059150.0, "taker_buy_quote": 72636.35857817 }, { "timestamp": 1774360800000, "datetime": "2026-03-24T14:00:00", "open": 5.94e-06, "high": 5.97e-06, "low": 5.89e-06, "close": 5.95e-06, "volume": 50601120561.0, "close_time": 1774364399999, "quote_volume": 300148.30968787, "trades": 17430, "taker_buy_base": 23428576360.0, "taker_buy_quote": 139078.40429328 }, { "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": 23467162426.0, "close_time": 1774367999999, "quote_volume": 140013.69312673, "trades": 9453, "taker_buy_base": 13625967838.0, "taker_buy_quote": 81302.35814671 }, { "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": 30838610869.0, "close_time": 1774371599999, "quote_volume": 183500.77796377, "trades": 8922, "taker_buy_base": 12815116258.0, "taker_buy_quote": 76274.31159441 }, { "timestamp": 1774371600000, "datetime": "2026-03-24T17:00:00", "open": 5.93e-06, "high": 5.94e-06, "low": 5.88e-06, "close": 5.9e-06, "volume": 26869088897.0, "close_time": 1774375199999, "quote_volume": 158648.66344371, "trades": 7873, "taker_buy_base": 11900385815.0, "taker_buy_quote": 70258.13941543 }, { "timestamp": 1774375200000, "datetime": "2026-03-24T18:00:00", "open": 5.91e-06, "high": 5.96e-06, "low": 5.9e-06, "close": 5.94e-06, "volume": 16335193044.0, "close_time": 1774378799999, "quote_volume": 96834.44128018, "trades": 4516, "taker_buy_base": 9859927438.0, "taker_buy_quote": 58453.07659892 }, { "timestamp": 1774378800000, "datetime": "2026-03-24T19:00:00", "open": 5.94e-06, "high": 5.98e-06, "low": 5.93e-06, "close": 5.94e-06, "volume": 22936941038.0, "close_time": 1774382399999, "quote_volume": 136413.45348673, "trades": 5207, "taker_buy_base": 10347232496.0, "taker_buy_quote": 61568.95555072 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 5.95e-06, "high": 6.07e-06, "low": 5.94e-06, "close": 6.05e-06, "volume": 50323294046.0, "close_time": 1774385999999, "quote_volume": 303707.15004428, "trades": 13704, "taker_buy_base": 29231389365.0, "taker_buy_quote": 176324.13343554 }, { "timestamp": 1774386000000, "datetime": "2026-03-24T21:00:00", "open": 6.05e-06, "high": 6.06e-06, "low": 6.01e-06, "close": 6.05e-06, "volume": 26841853131.0, "close_time": 1774389599999, "quote_volume": 161877.06962081, "trades": 5383, "taker_buy_base": 12365112419.0, "taker_buy_quote": 74557.7458416 }, { "timestamp": 1774389600000, "datetime": "2026-03-24T22:00:00", "open": 6.06e-06, "high": 6.13e-06, "low": 6.04e-06, "close": 6.12e-06, "volume": 88737579120.0, "close_time": 1774393199999, "quote_volume": 540465.06840639, "trades": 9152, "taker_buy_base": 49978788305.0, "taker_buy_quote": 304418.8415496 }, { "timestamp": 1774393200000, "datetime": "2026-03-24T23:00:00", "open": 6.12e-06, "high": 6.2e-06, "low": 6.12e-06, "close": 6.18e-06, "volume": 77504162420.0, "close_time": 1774396799999, "quote_volume": 477715.73811634, "trades": 9670, "taker_buy_base": 40648886006.0, "taker_buy_quote": 250540.47499644 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 6.19e-06, "high": 6.24e-06, "low": 6.17e-06, "close": 6.19e-06, "volume": 79152943562.0, "close_time": 1774400399999, "quote_volume": 491320.86308253, "trades": 12854, "taker_buy_base": 38003202840.0, "taker_buy_quote": 235845.572369 }, { "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": 29495595518.0, "close_time": 1774403999999, "quote_volume": 181918.7991152, "trades": 5616, "taker_buy_base": 13442939263.0, "taker_buy_quote": 82928.97865754 }, { "timestamp": 1774404000000, "datetime": "2026-03-25T02:00:00", "open": 6.16e-06, "high": 6.17e-06, "low": 6.12e-06, "close": 6.13e-06, "volume": 26704988531.0, "close_time": 1774407599999, "quote_volume": 164097.15120419, "trades": 4298, "taker_buy_base": 10891753999.0, "taker_buy_quote": 66933.83715799 }, { "timestamp": 1774407600000, "datetime": "2026-03-25T03:00:00", "open": 6.13e-06, "high": 6.16e-06, "low": 6.11e-06, "close": 6.13e-06, "volume": 24271213897.0, "close_time": 1774411199999, "quote_volume": 148937.63953978, "trades": 4749, "taker_buy_base": 12802062063.0, "taker_buy_quote": 78573.35050326 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 6.14e-06, "high": 6.16e-06, "low": 6.09e-06, "close": 6.15e-06, "volume": 34210435213.0, "close_time": 1774414799999, "quote_volume": 209242.41724179, "trades": 4525, "taker_buy_base": 17839764084.0, "taker_buy_quote": 109161.96969365 }, { "timestamp": 1774414800000, "datetime": "2026-03-25T05:00:00", "open": 6.16e-06, "high": 6.23e-06, "low": 6.15e-06, "close": 6.19e-06, "volume": 67627300290.0, "close_time": 1774418399999, "quote_volume": 419192.70122591, "trades": 10520, "taker_buy_base": 37101112433.0, "taker_buy_quote": 229963.12135061 }, { "timestamp": 1774418400000, "datetime": "2026-03-25T06:00:00", "open": 6.19e-06, "high": 6.29e-06, "low": 6.18e-06, "close": 6.24e-06, "volume": 60439270551.0, "close_time": 1774421999999, "quote_volume": 377271.77143148, "trades": 7836, "taker_buy_base": 31144656381.0, "taker_buy_quote": 194508.99772335 }, { "timestamp": 1774422000000, "datetime": "2026-03-25T07:00:00", "open": 6.25e-06, "high": 6.32e-06, "low": 6.24e-06, "close": 6.29e-06, "volume": 63481738793.0, "close_time": 1774425599999, "quote_volume": 398904.14113047, "trades": 5295, "taker_buy_base": 33959842314.0, "taker_buy_quote": 213415.36404434 }, { "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": 97672230092.0, "close_time": 1774429199999, "quote_volume": 619597.31545752, "trades": 13041, "taker_buy_base": 48517411129.0, "taker_buy_quote": 307841.92339157 }, { "timestamp": 1774429200000, "datetime": "2026-03-25T09:00:00", "open": 6.34e-06, "high": 6.34e-06, "low": 6.29e-06, "close": 6.3e-06, "volume": 45451362830.0, "close_time": 1774432799999, "quote_volume": 286909.8527671, "trades": 5656, "taker_buy_base": 15875849921.0, "taker_buy_quote": 100227.85760811 }, { "timestamp": 1774432800000, "datetime": "2026-03-25T10:00:00", "open": 6.3e-06, "high": 6.3e-06, "low": 6.24e-06, "close": 6.27e-06, "volume": 46130563628.0, "close_time": 1774436399999, "quote_volume": 288727.17780585, "trades": 5454, "taker_buy_base": 15667862325.0, "taker_buy_quote": 98055.77421876 }, { "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": 107525046142.0, "close_time": 1774439999999, "quote_volume": 678001.32687001, "trades": 9501, "taker_buy_base": 55381332423.0, "taker_buy_quote": 349277.12006157 }, { "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": 93437891081.0, "close_time": 1774443599999, "quote_volume": 587102.06030499, "trades": 14501, "taker_buy_base": 41813302881.0, "taker_buy_quote": 262936.40195571 }, { "timestamp": 1774443600000, "datetime": "2026-03-25T13:00:00", "open": 6.33e-06, "high": 6.37e-06, "low": 6.28e-06, "close": 6.3e-06, "volume": 55494372384.0, "close_time": 1774447199999, "quote_volume": 350830.67978362, "trades": 10476, "taker_buy_base": 25810676509.0, "taker_buy_quote": 163327.03216167 }, { "timestamp": 1774447200000, "datetime": "2026-03-25T14:00:00", "open": 6.31e-06, "high": 6.31e-06, "low": 6.25e-06, "close": 6.27e-06, "volume": 44994867467.0, "close_time": 1774450799999, "quote_volume": 282764.43195045, "trades": 10391, "taker_buy_base": 20739966017.0, "taker_buy_quote": 130356.9628948 }, { "timestamp": 1774450800000, "datetime": "2026-03-25T15:00:00", "open": 6.27e-06, "high": 6.27e-06, "low": 6.17e-06, "close": 6.2e-06, "volume": 82039965719.0, "close_time": 1774454399999, "quote_volume": 510154.25195348, "trades": 11513, "taker_buy_base": 40541523015.0, "taker_buy_quote": 252102.09251132 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 6.2e-06, "high": 6.29e-06, "low": 6.19e-06, "close": 6.26e-06, "volume": 64102386502.0, "close_time": 1774457999999, "quote_volume": 400876.82577265, "trades": 11608, "taker_buy_base": 34249804639.0, "taker_buy_quote": 214225.42141251 }, { "timestamp": 1774458000000, "datetime": "2026-03-25T17:00:00", "open": 6.27e-06, "high": 6.3e-06, "low": 6.23e-06, "close": 6.26e-06, "volume": 35231521771.0, "close_time": 1774461599999, "quote_volume": 220404.73451765, "trades": 6357, "taker_buy_base": 16538603280.0, "taker_buy_quote": 103496.76087309 }, { "timestamp": 1774461600000, "datetime": "2026-03-25T18:00:00", "open": 6.25e-06, "high": 6.29e-06, "low": 6.23e-06, "close": 6.24e-06, "volume": 37513199080.0, "close_time": 1774465199999, "quote_volume": 234574.03686374, "trades": 4598, "taker_buy_base": 15324228675.0, "taker_buy_quote": 95898.07942453 }, { "timestamp": 1774465200000, "datetime": "2026-03-25T19:00:00", "open": 6.25e-06, "high": 6.27e-06, "low": 6.24e-06, "close": 6.25e-06, "volume": 45160206950.0, "close_time": 1774468799999, "quote_volume": 282536.53030869, "trades": 4942, "taker_buy_base": 28511249901.0, "taker_buy_quote": 178372.64773724 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 6.25e-06, "high": 6.26e-06, "low": 6.2e-06, "close": 6.22e-06, "volume": 36133978119.0, "close_time": 1774472399999, "quote_volume": 225132.4345057, "trades": 4239, "taker_buy_base": 15427755091.0, "taker_buy_quote": 96115.54070578 }, { "timestamp": 1774472400000, "datetime": "2026-03-25T21:00:00", "open": 6.23e-06, "high": 6.25e-06, "low": 6.2e-06, "close": 6.2e-06, "volume": 36969347844.0, "close_time": 1774475999999, "quote_volume": 229980.53899737, "trades": 3902, "taker_buy_base": 21437513791.0, "taker_buy_quote": 133462.0467558 }, { "timestamp": 1774476000000, "datetime": "2026-03-25T22:00:00", "open": 6.21e-06, "high": 6.24e-06, "low": 6.19e-06, "close": 6.22e-06, "volume": 36529069367.0, "close_time": 1774479599999, "quote_volume": 226923.33115749, "trades": 4761, "taker_buy_base": 20331293365.0, "taker_buy_quote": 126314.50305994 }, { "timestamp": 1774479600000, "datetime": "2026-03-25T23:00:00", "open": 6.22e-06, "high": 6.22e-06, "low": 6.18e-06, "close": 6.21e-06, "volume": 19763158049.0, "close_time": 1774483199999, "quote_volume": 122553.9864342, "trades": 2769, "taker_buy_base": 7982159022.0, "taker_buy_quote": 49501.35052184 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 6.21e-06, "high": 6.24e-06, "low": 6.19e-06, "close": 6.2e-06, "volume": 31783195120.0, "close_time": 1774486799999, "quote_volume": 197465.79729866, "trades": 3309, "taker_buy_base": 16774220564.0, "taker_buy_quote": 104317.10565789 }, { "timestamp": 1774486800000, "datetime": "2026-03-26T01:00:00", "open": 6.2e-06, "high": 6.22e-06, "low": 6.17e-06, "close": 6.19e-06, "volume": 28269600739.0, "close_time": 1774490399999, "quote_volume": 174988.28304252, "trades": 3539, "taker_buy_base": 12486205582.0, "taker_buy_quote": 77315.14563955 }, { "timestamp": 1774490400000, "datetime": "2026-03-26T02:00:00", "open": 6.19e-06, "high": 6.19e-06, "low": 6.14e-06, "close": 6.16e-06, "volume": 28042855792.0, "close_time": 1774493999999, "quote_volume": 172587.45182863, "trades": 4157, "taker_buy_base": 12886723086.0, "taker_buy_quote": 79319.69861822 }, { "timestamp": 1774494000000, "datetime": "2026-03-26T03:00:00", "open": 6.16e-06, "high": 6.16e-06, "low": 6.1e-06, "close": 6.11e-06, "volume": 30955557952.0, "close_time": 1774497599999, "quote_volume": 189580.08122642, "trades": 3510, "taker_buy_base": 13879503304.0, "taker_buy_quote": 85034.57541958 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 6.11e-06, "high": 6.11e-06, "low": 6.07e-06, "close": 6.08e-06, "volume": 23715589652.0, "close_time": 1774501199999, "quote_volume": 144502.55202671, "trades": 2381, "taker_buy_base": 10092738423.0, "taker_buy_quote": 61486.9000239 }, { "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": 42399861865.0, "close_time": 1774504799999, "quote_volume": 256869.65097639, "trades": 5288, "taker_buy_base": 17843008655.0, "taker_buy_quote": 108173.98934688 }, { "timestamp": 1774504800000, "datetime": "2026-03-26T06:00:00", "open": 6.02e-06, "high": 6.05e-06, "low": 5.99e-06, "close": 6e-06, "volume": 24737692818.0, "close_time": 1774508399999, "quote_volume": 148936.34157336, "trades": 4164, "taker_buy_base": 10960046227.0, "taker_buy_quote": 66037.0458984 }, { "timestamp": 1774508400000, "datetime": "2026-03-26T07:00:00", "open": 6.01e-06, "high": 6.03e-06, "low": 5.98e-06, "close": 6.02e-06, "volume": 27164932301.0, "close_time": 1774511999999, "quote_volume": 162965.99469947, "trades": 3304, "taker_buy_base": 14165530169.0, "taker_buy_quote": 84998.77633283 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 6.02e-06, "high": 6.03e-06, "low": 5.99e-06, "close": 6.01e-06, "volume": 30221167160.0, "close_time": 1774515599999, "quote_volume": 181564.79905792, "trades": 3626, "taker_buy_base": 13748947191.0, "taker_buy_quote": 82595.72336936 }, { "timestamp": 1774515600000, "datetime": "2026-03-26T09:00:00", "open": 6.01e-06, "high": 6.03e-06, "low": 5.93e-06, "close": 5.95e-06, "volume": 73191401565.0, "close_time": 1774519199999, "quote_volume": 436078.04148799, "trades": 7434, "taker_buy_base": 32275162185.0, "taker_buy_quote": 192312.6504185 }, { "timestamp": 1774519200000, "datetime": "2026-03-26T10:00:00", "open": 5.95e-06, "high": 5.95e-06, "low": 5.92e-06, "close": 5.93e-06, "volume": 22340338926.0, "close_time": 1774522799999, "quote_volume": 132605.50467784, "trades": 3369, "taker_buy_base": 10504044868.0, "taker_buy_quote": 62355.17452614 }, { "timestamp": 1774522800000, "datetime": "2026-03-26T11:00:00", "open": 5.93e-06, "high": 5.95e-06, "low": 5.91e-06, "close": 5.93e-06, "volume": 20462881794.0, "close_time": 1774526399999, "quote_volume": 121360.88459151, "trades": 2890, "taker_buy_base": 12326049039.0, "taker_buy_quote": 73122.16124243 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 5.93e-06, "high": 5.96e-06, "low": 5.91e-06, "close": 5.95e-06, "volume": 19258395572.0, "close_time": 1774529999999, "quote_volume": 114386.9963097, "trades": 2156, "taker_buy_base": 8832819582.0, "taker_buy_quote": 52454.91928875 }, { "timestamp": 1774530000000, "datetime": "2026-03-26T13:00:00", "open": 5.95e-06, "high": 6.02e-06, "low": 5.94e-06, "close": 6.01e-06, "volume": 49038333619.0, "close_time": 1774533599999, "quote_volume": 293105.42354823, "trades": 7798, "taker_buy_base": 22733966031.0, "taker_buy_quote": 135907.46927515 }, { "timestamp": 1774533600000, "datetime": "2026-03-26T14:00:00", "open": 6.01e-06, "high": 6.02e-06, "low": 5.96e-06, "close": 5.98e-06, "volume": 29046719942.0, "close_time": 1774537199999, "quote_volume": 173960.8483947, "trades": 5982, "taker_buy_base": 14406277782.0, "taker_buy_quote": 86290.01907068 }, { "timestamp": 1774537200000, "datetime": "2026-03-26T15:00:00", "open": 5.97e-06, "high": 5.98e-06, "low": 5.9e-06, "close": 5.93e-06, "volume": 59598176785.0, "close_time": 1774540799999, "quote_volume": 353750.13728958, "trades": 7676, "taker_buy_base": 25448155870.0, "taker_buy_quote": 151094.38017322 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 5.93e-06, "high": 5.93e-06, "low": 5.9e-06, "close": 5.91e-06, "volume": 25969123235.0, "close_time": 1774544399999, "quote_volume": 153584.26734343, "trades": 4393, "taker_buy_base": 10099554718.0, "taker_buy_quote": 59743.55167646 }, { "timestamp": 1774544400000, "datetime": "2026-03-26T17:00:00", "open": 5.9e-06, "high": 5.93e-06, "low": 5.86e-06, "close": 5.87e-06, "volume": 48880426695.0, "close_time": 1774547999999, "quote_volume": 288331.45148219, "trades": 3658, "taker_buy_base": 23980075621.0, "taker_buy_quote": 141596.20435372 }, { "timestamp": 1774548000000, "datetime": "2026-03-26T18:00:00", "open": 5.86e-06, "high": 5.88e-06, "low": 5.84e-06, "close": 5.87e-06, "volume": 30778171318.0, "close_time": 1774551599999, "quote_volume": 180472.27042621, "trades": 5088, "taker_buy_base": 15486379463.0, "taker_buy_quote": 90829.93204626 }, { "timestamp": 1774551600000, "datetime": "2026-03-26T19:00:00", "open": 5.88e-06, "high": 5.88e-06, "low": 5.83e-06, "close": 5.85e-06, "volume": 34088273360.0, "close_time": 1774555199999, "quote_volume": 199567.05651259, "trades": 2868, "taker_buy_base": 13017724150.0, "taker_buy_quote": 76212.00029848 }, { "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": 142077036342.0, "close_time": 1774558799999, "quote_volume": 841521.17847207, "trades": 13062, "taker_buy_base": 73132595698.0, "taker_buy_quote": 433193.15616201 }, { "timestamp": 1774558800000, "datetime": "2026-03-26T21:00:00", "open": 5.9e-06, "high": 5.97e-06, "low": 5.89e-06, "close": 5.94e-06, "volume": 51745060069.0, "close_time": 1774562399999, "quote_volume": 307249.41928039, "trades": 4161, "taker_buy_base": 36677355364.0, "taker_buy_quote": 217718.9719993 }, { "timestamp": 1774562400000, "datetime": "2026-03-26T22:00:00", "open": 5.94e-06, "high": 5.95e-06, "low": 5.91e-06, "close": 5.93e-06, "volume": 31643044728.0, "close_time": 1774565999999, "quote_volume": 187656.0746286, "trades": 3007, "taker_buy_base": 12497186155.0, "taker_buy_quote": 74127.67416627 }, { "timestamp": 1774566000000, "datetime": "2026-03-26T23:00:00", "open": 5.94e-06, "high": 5.94e-06, "low": 5.9e-06, "close": 5.91e-06, "volume": 20715494469.0, "close_time": 1774569599999, "quote_volume": 122514.38823735, "trades": 2077, "taker_buy_base": 9029811851.0, "taker_buy_quote": 53400.45962242 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 5.91e-06, "high": 5.92e-06, "low": 5.89e-06, "close": 5.91e-06, "volume": 33669667742.0, "close_time": 1774573199999, "quote_volume": 198863.83323159, "trades": 2855, "taker_buy_base": 11318812325.0, "taker_buy_quote": 66898.19265328 }, { "timestamp": 1774573200000, "datetime": "2026-03-27T01:00:00", "open": 5.92e-06, "high": 5.95e-06, "low": 5.91e-06, "close": 5.95e-06, "volume": 11924426765.0, "close_time": 1774576799999, "quote_volume": 70780.34730053, "trades": 1462, "taker_buy_base": 7391536166.0, "taker_buy_quote": 43875.5371353 }, { "timestamp": 1774576800000, "datetime": "2026-03-27T02:00:00", "open": 5.95e-06, "high": 5.97e-06, "low": 5.93e-06, "close": 5.93e-06, "volume": 3816335568.0, "close_time": 1774580399999, "quote_volume": 22707.63126164, "trades": 783, "taker_buy_base": 1288458548.0, "taker_buy_quote": 7668.26877736 }, { "timestamp": 1774580400000, "datetime": "2026-03-27T03:00:00", "open": 5.94e-06, "high": 5.94e-06, "low": 5.91e-06, "close": 5.91e-06, "volume": 14396232928.0, "close_time": 1774583999999, "quote_volume": 85285.03184345, "trades": 1705, "taker_buy_base": 5405887614.0, "taker_buy_quote": 32026.51388245 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 5.9e-06, "high": 5.92e-06, "low": 5.86e-06, "close": 5.92e-06, "volume": 21712854262.0, "close_time": 1774587599999, "quote_volume": 127761.28750115, "trades": 3275, "taker_buy_base": 10824403550.0, "taker_buy_quote": 63721.51989933 }, { "timestamp": 1774587600000, "datetime": "2026-03-27T05:00:00", "open": 5.91e-06, "high": 5.94e-06, "low": 5.89e-06, "close": 5.91e-06, "volume": 22212236204.0, "close_time": 1774591199999, "quote_volume": 131265.5199572, "trades": 2759, "taker_buy_base": 9698511276.0, "taker_buy_quote": 57326.75205468 }, { "timestamp": 1774591200000, "datetime": "2026-03-27T06:00:00", "open": 5.91e-06, "high": 5.92e-06, "low": 5.89e-06, "close": 5.9e-06, "volume": 7712386487.0, "close_time": 1774594799999, "quote_volume": 45559.49567774, "trades": 1376, "taker_buy_base": 3753852111.0, "taker_buy_quote": 22179.29058772 }, { "timestamp": 1774594800000, "datetime": "2026-03-27T07:00:00", "open": 5.9e-06, "high": 5.94e-06, "low": 5.89e-06, "close": 5.94e-06, "volume": 20294970041.0, "close_time": 1774598399999, "quote_volume": 120240.56753481, "trades": 2944, "taker_buy_base": 11225408898.0, "taker_buy_quote": 66499.57831259 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 5.94e-06, "high": 5.94e-06, "low": 5.84e-06, "close": 5.88e-06, "volume": 43295277892.0, "close_time": 1774601999999, "quote_volume": 255414.12277994, "trades": 8716, "taker_buy_base": 17270143272.0, "taker_buy_quote": 101872.58074279 }, { "timestamp": 1774602000000, "datetime": "2026-03-27T09:00:00", "open": 5.88e-06, "high": 5.88e-06, "low": 5.8e-06, "close": 5.84e-06, "volume": 30385899791.0, "close_time": 1774605599999, "quote_volume": 177448.14881642, "trades": 3427, "taker_buy_base": 14852069373.0, "taker_buy_quote": 86702.38557618 }, { "timestamp": 1774605600000, "datetime": "2026-03-27T10:00:00", "open": 5.83e-06, "high": 5.85e-06, "low": 5.7e-06, "close": 5.72e-06, "volume": 100188926427.0, "close_time": 1774609199999, "quote_volume": 578957.72377149, "trades": 19283, "taker_buy_base": 45924331719.0, "taker_buy_quote": 265298.43403913 }, { "timestamp": 1774609200000, "datetime": "2026-03-27T11:00:00", "open": 5.72e-06, "high": 5.77e-06, "low": 5.7e-06, "close": 5.75e-06, "volume": 35113770150.0, "close_time": 1774612799999, "quote_volume": 201664.53475812, "trades": 5513, "taker_buy_base": 18094224208.0, "taker_buy_quote": 103924.73578018 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 5.76e-06, "high": 5.76e-06, "low": 5.72e-06, "close": 5.75e-06, "volume": 26522739562.0, "close_time": 1774616399999, "quote_volume": 152250.01205537, "trades": 3836, "taker_buy_base": 11083176520.0, "taker_buy_quote": 63633.39620132 }, { "timestamp": 1774616400000, "datetime": "2026-03-27T13:00:00", "open": 5.74e-06, "high": 5.79e-06, "low": 5.73e-06, "close": 5.75e-06, "volume": 51556493320.0, "close_time": 1774619999999, "quote_volume": 297014.83385633, "trades": 6891, "taker_buy_base": 27747257058.0, "taker_buy_quote": 159943.41207469 }, { "timestamp": 1774620000000, "datetime": "2026-03-27T14:00:00", "open": 5.74e-06, "high": 5.76e-06, "low": 5.71e-06, "close": 5.75e-06, "volume": 44830414268.0, "close_time": 1774623599999, "quote_volume": 257307.55723063, "trades": 6689, "taker_buy_base": 25090534677.0, "taker_buy_quote": 144033.22879941 }, { "timestamp": 1774623600000, "datetime": "2026-03-27T15:00:00", "open": 5.75e-06, "high": 5.81e-06, "low": 5.73e-06, "close": 5.76e-06, "volume": 49611522384.0, "close_time": 1774627199999, "quote_volume": 286232.50419018, "trades": 8148, "taker_buy_base": 24051101307.0, "taker_buy_quote": 138808.27685657 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 5.77e-06, "high": 5.77e-06, "low": 5.72e-06, "close": 5.73e-06, "volume": 32440274544.0, "close_time": 1774630799999, "quote_volume": 186402.45480801, "trades": 4659, "taker_buy_base": 14446074229.0, "taker_buy_quote": 82991.04443182 }, { "timestamp": 1774630800000, "datetime": "2026-03-27T17:00:00", "open": 5.73e-06, "high": 5.77e-06, "low": 5.72e-06, "close": 5.74e-06, "volume": 19669690089.0, "close_time": 1774634399999, "quote_volume": 112928.02633012, "trades": 3336, "taker_buy_base": 8793550061.0, "taker_buy_quote": 50498.10461939 }, { "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": 33277672525.0, "close_time": 1774637999999, "quote_volume": 190652.39459639, "trades": 4311, "taker_buy_base": 16909082310.0, "taker_buy_quote": 96875.35449267 }, { "timestamp": 1774638000000, "datetime": "2026-03-27T19:00:00", "open": 5.73e-06, "high": 5.76e-06, "low": 5.71e-06, "close": 5.75e-06, "volume": 14695602664.0, "close_time": 1774641599999, "quote_volume": 84376.22797754, "trades": 3185, "taker_buy_base": 6520527542.0, "taker_buy_quote": 37448.38995855 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 5.75e-06, "high": 5.75e-06, "low": 5.71e-06, "close": 5.74e-06, "volume": 20472579826.0, "close_time": 1774645199999, "quote_volume": 117367.77727283, "trades": 2319, "taker_buy_base": 10204594917.0, "taker_buy_quote": 58505.89824227 }, { "timestamp": 1774645200000, "datetime": "2026-03-27T21:00:00", "open": 5.74e-06, "high": 5.77e-06, "low": 5.72e-06, "close": 5.73e-06, "volume": 18389197664.0, "close_time": 1774648799999, "quote_volume": 105677.37251822, "trades": 1847, "taker_buy_base": 10354508571.0, "taker_buy_quote": 59504.71500718 }, { "timestamp": 1774648800000, "datetime": "2026-03-27T22:00:00", "open": 5.73e-06, "high": 5.73e-06, "low": 5.7e-06, "close": 5.71e-06, "volume": 11157553090.0, "close_time": 1774652399999, "quote_volume": 63775.76949145, "trades": 1190, "taker_buy_base": 5812469195.0, "taker_buy_quote": 33221.80104056 }, { "timestamp": 1774652400000, "datetime": "2026-03-27T23:00:00", "open": 5.72e-06, "high": 5.73e-06, "low": 5.7e-06, "close": 5.73e-06, "volume": 15126318536.0, "close_time": 1774655999999, "quote_volume": 86395.78054258, "trades": 1091, "taker_buy_base": 9260547474.0, "taker_buy_quote": 52936.0956792 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 5.73e-06, "high": 5.74e-06, "low": 5.71e-06, "close": 5.73e-06, "volume": 16132515245.0, "close_time": 1774659599999, "quote_volume": 92365.63913055, "trades": 1666, "taker_buy_base": 8955263802.0, "taker_buy_quote": 51279.46016091 }, { "timestamp": 1774659600000, "datetime": "2026-03-28T01:00:00", "open": 5.73e-06, "high": 5.73e-06, "low": 5.67e-06, "close": 5.72e-06, "volume": 36145034741.0, "close_time": 1774663199999, "quote_volume": 206114.86369462, "trades": 3465, "taker_buy_base": 18042557665.0, "taker_buy_quote": 102831.56117927 }, { "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": 18145553079.0, "close_time": 1774666799999, "quote_volume": 103743.87396418, "trades": 1863, "taker_buy_base": 8739384562.0, "taker_buy_quote": 49996.42116232 }, { "timestamp": 1774666800000, "datetime": "2026-03-28T03:00:00", "open": 5.7e-06, "high": 5.7e-06, "low": 5.67e-06, "close": 5.67e-06, "volume": 22313220951.0, "close_time": 1774670399999, "quote_volume": 126937.30461105, "trades": 2418, "taker_buy_base": 7866300517.0, "taker_buy_quote": 44769.87792225 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 5.68e-06, "high": 5.69e-06, "low": 5.65e-06, "close": 5.66e-06, "volume": 14983780406.0, "close_time": 1774673999999, "quote_volume": 84936.26172263, "trades": 2466, "taker_buy_base": 7577850935.0, "taker_buy_quote": 42954.31343069 }, { "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": 13319146822.0, "close_time": 1774677599999, "quote_volume": 75395.74032722, "trades": 1477, "taker_buy_base": 7564429075.0, "taker_buy_quote": 42837.84308795 }, { "timestamp": 1774677600000, "datetime": "2026-03-28T06:00:00", "open": 5.68e-06, "high": 5.72e-06, "low": 5.67e-06, "close": 5.71e-06, "volume": 12267781060.0, "close_time": 1774681199999, "quote_volume": 69847.5108349, "trades": 2482, "taker_buy_base": 8813818881.0, "taker_buy_quote": 50194.20592513 }, { "timestamp": 1774681200000, "datetime": "2026-03-28T07:00:00", "open": 5.7e-06, "high": 5.76e-06, "low": 5.7e-06, "close": 5.75e-06, "volume": 12979159635.0, "close_time": 1774684799999, "quote_volume": 74321.06050366, "trades": 1088, "taker_buy_base": 8977689079.0, "taker_buy_quote": 51431.93576479 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 5.75e-06, "high": 5.77e-06, "low": 5.73e-06, "close": 5.73e-06, "volume": 12353353561.0, "close_time": 1774688399999, "quote_volume": 71052.25795051, "trades": 2033, "taker_buy_base": 4748486865.0, "taker_buy_quote": 27315.06926911 }, { "timestamp": 1774688400000, "datetime": "2026-03-28T09:00:00", "open": 5.74e-06, "high": 5.76e-06, "low": 5.72e-06, "close": 5.75e-06, "volume": 10599915173.0, "close_time": 1774691999999, "quote_volume": 60793.43748578, "trades": 1581, "taker_buy_base": 4472764806.0, "taker_buy_quote": 25655.00445354 }, { "timestamp": 1774692000000, "datetime": "2026-03-28T10:00:00", "open": 5.75e-06, "high": 5.79e-06, "low": 5.73e-06, "close": 5.75e-06, "volume": 17930598157.0, "close_time": 1774695599999, "quote_volume": 103449.49796513, "trades": 3535, "taker_buy_base": 10455385168.0, "taker_buy_quote": 60354.97191239 }, { "timestamp": 1774695600000, "datetime": "2026-03-28T11:00:00", "open": 5.75e-06, "high": 5.77e-06, "low": 5.73e-06, "close": 5.76e-06, "volume": 13623409139.0, "close_time": 1774699199999, "quote_volume": 78306.61101933, "trades": 1430, "taker_buy_base": 7596916658.0, "taker_buy_quote": 43692.84771047 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 5.77e-06, "high": 5.78e-06, "low": 5.73e-06, "close": 5.76e-06, "volume": 21571757227.0, "close_time": 1774702799999, "quote_volume": 124350.92057561, "trades": 2271, "taker_buy_base": 11642589240.0, "taker_buy_quote": 67121.4686203 }, { "timestamp": 1774702800000, "datetime": "2026-03-28T13:00:00", "open": 5.75e-06, "high": 5.88e-06, "low": 5.75e-06, "close": 5.86e-06, "volume": 61824972625.0, "close_time": 1774706399999, "quote_volume": 359870.85232481, "trades": 8919, "taker_buy_base": 33266096837.0, "taker_buy_quote": 193367.69021788 }, { "timestamp": 1774706400000, "datetime": "2026-03-28T14:00:00", "open": 5.85e-06, "high": 5.89e-06, "low": 5.84e-06, "close": 5.87e-06, "volume": 26134838334.0, "close_time": 1774709999999, "quote_volume": 153236.36957499, "trades": 5446, "taker_buy_base": 12818717125.0, "taker_buy_quote": 75147.34399168 }, { "timestamp": 1774710000000, "datetime": "2026-03-28T15:00:00", "open": 5.88e-06, "high": 5.97e-06, "low": 5.87e-06, "close": 5.9e-06, "volume": 44133174065.0, "close_time": 1774713599999, "quote_volume": 261607.58686654, "trades": 8337, "taker_buy_base": 21891218603.0, "taker_buy_quote": 129777.81955826 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 5.9e-06, "high": 5.91e-06, "low": 5.86e-06, "close": 5.87e-06, "volume": 11685428033.0, "close_time": 1774717199999, "quote_volume": 68773.67095596, "trades": 2136, "taker_buy_base": 5636503410.0, "taker_buy_quote": 33178.76678626 }, { "timestamp": 1774717200000, "datetime": "2026-03-28T17:00:00", "open": 5.87e-06, "high": 5.88e-06, "low": 5.84e-06, "close": 5.86e-06, "volume": 11737282643.0, "close_time": 1774720799999, "quote_volume": 68784.17277157, "trades": 2862, "taker_buy_base": 5094521270.0, "taker_buy_quote": 29844.88674282 }, { "timestamp": 1774720800000, "datetime": "2026-03-28T18:00:00", "open": 5.86e-06, "high": 5.88e-06, "low": 5.85e-06, "close": 5.86e-06, "volume": 6360010203.0, "close_time": 1774724399999, "quote_volume": 37295.50871268, "trades": 1362, "taker_buy_base": 2612108215.0, "taker_buy_quote": 15321.4256481 }, { "timestamp": 1774724400000, "datetime": "2026-03-28T19:00:00", "open": 5.86e-06, "high": 5.87e-06, "low": 5.83e-06, "close": 5.85e-06, "volume": 6807742144.0, "close_time": 1774727999999, "quote_volume": 39773.75977699, "trades": 1445, "taker_buy_base": 3037635364.0, "taker_buy_quote": 17747.45681391 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 5.85e-06, "high": 5.87e-06, "low": 5.83e-06, "close": 5.84e-06, "volume": 10261868667.0, "close_time": 1774731599999, "quote_volume": 60031.65670081, "trades": 2077, "taker_buy_base": 3904291201.0, "taker_buy_quote": 22853.80628707 }, { "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": 15287677674.0, "close_time": 1774735199999, "quote_volume": 88946.72742559, "trades": 2541, "taker_buy_base": 7142953629.0, "taker_buy_quote": 41566.38462437 }, { "timestamp": 1774735200000, "datetime": "2026-03-28T22:00:00", "open": 5.78e-06, "high": 5.8e-06, "low": 5.77e-06, "close": 5.78e-06, "volume": 19123434627.0, "close_time": 1774738799999, "quote_volume": 110632.04729681, "trades": 2067, "taker_buy_base": 8950017039.0, "taker_buy_quote": 51789.92305951 }, { "timestamp": 1774738800000, "datetime": "2026-03-28T23:00:00", "open": 5.79e-06, "high": 5.79e-06, "low": 5.71e-06, "close": 5.74e-06, "volume": 50627705990.0, "close_time": 1774742399999, "quote_volume": 290380.65218502, "trades": 4169, "taker_buy_base": 18832110052.0, "taker_buy_quote": 107965.90215294 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 5.74e-06, "high": 5.75e-06, "low": 5.7e-06, "close": 5.72e-06, "volume": 35004902104.0, "close_time": 1774745999999, "quote_volume": 200240.30752728, "trades": 3584, "taker_buy_base": 16194092968.0, "taker_buy_quote": 92653.80688921 }, { "timestamp": 1774746000000, "datetime": "2026-03-29T01:00:00", "open": 5.73e-06, "high": 5.75e-06, "low": 5.72e-06, "close": 5.72e-06, "volume": 24988584566.0, "close_time": 1774749599999, "quote_volume": 143381.68116396, "trades": 2717, "taker_buy_base": 13189968976.0, "taker_buy_quote": 75698.86839599 }, { "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": 23987891498.0, "close_time": 1774753199999, "quote_volume": 137364.26899316, "trades": 2687, "taker_buy_base": 12907299841.0, "taker_buy_quote": 73910.17673308 }, { "timestamp": 1774753200000, "datetime": "2026-03-29T03:00:00", "open": 5.73e-06, "high": 5.78e-06, "low": 5.73e-06, "close": 5.76e-06, "volume": 16153532159.0, "close_time": 1774756799999, "quote_volume": 92971.58622108, "trades": 2597, "taker_buy_base": 9235577122.0, "taker_buy_quote": 53152.56483069 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 5.77e-06, "high": 5.78e-06, "low": 5.76e-06, "close": 5.77e-06, "volume": 5891655937.0, "close_time": 1774760399999, "quote_volume": 33980.60088361, "trades": 1307, "taker_buy_base": 3338795919.0, "taker_buy_quote": 19262.30981995 }, { "timestamp": 1774760400000, "datetime": "2026-03-29T05:00:00", "open": 5.77e-06, "high": 5.77e-06, "low": 5.75e-06, "close": 5.77e-06, "volume": 13153151953.0, "close_time": 1774763999999, "quote_volume": 75830.52056294, "trades": 1666, "taker_buy_base": 5442285296.0, "taker_buy_quote": 31379.16910994 }, { "timestamp": 1774764000000, "datetime": "2026-03-29T06:00:00", "open": 5.76e-06, "high": 5.78e-06, "low": 5.74e-06, "close": 5.75e-06, "volume": 15146503239.0, "close_time": 1774767599999, "quote_volume": 87200.38485984, "trades": 2873, "taker_buy_base": 8323296146.0, "taker_buy_quote": 47914.15282612 }, { "timestamp": 1774767600000, "datetime": "2026-03-29T07:00:00", "open": 5.76e-06, "high": 5.76e-06, "low": 5.72e-06, "close": 5.74e-06, "volume": 13256764881.0, "close_time": 1774771199999, "quote_volume": 76060.0020249, "trades": 1944, "taker_buy_base": 5306539590.0, "taker_buy_quote": 30436.96810408 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 5.73e-06, "high": 5.74e-06, "low": 5.71e-06, "close": 5.74e-06, "volume": 11384089380.0, "close_time": 1774774799999, "quote_volume": 65236.32681169, "trades": 1721, "taker_buy_base": 7381824401.0, "taker_buy_quote": 42312.42405881 }, { "timestamp": 1774774800000, "datetime": "2026-03-29T09:00:00", "open": 5.73e-06, "high": 5.75e-06, "low": 5.72e-06, "close": 5.73e-06, "volume": 18021717047.0, "close_time": 1774778399999, "quote_volume": 103310.35609898, "trades": 2581, "taker_buy_base": 9023443363.0, "taker_buy_quote": 51718.71874782 }, { "timestamp": 1774778400000, "datetime": "2026-03-29T10:00:00", "open": 5.73e-06, "high": 5.73e-06, "low": 5.68e-06, "close": 5.7e-06, "volume": 13529657502.0, "close_time": 1774781999999, "quote_volume": 77081.61955735, "trades": 2909, "taker_buy_base": 5861976466.0, "taker_buy_quote": 33416.08158578 }, { "timestamp": 1774782000000, "datetime": "2026-03-29T11:00:00", "open": 5.7e-06, "high": 5.74e-06, "low": 5.69e-06, "close": 5.71e-06, "volume": 10854932449.0, "close_time": 1774785599999, "quote_volume": 62098.96070615, "trades": 2527, "taker_buy_base": 5092965704.0, "taker_buy_quote": 29132.57415777 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 5.72e-06, "high": 5.72e-06, "low": 5.7e-06, "close": 5.7e-06, "volume": 1381602676.0, "close_time": 1774789199999, "quote_volume": 7890.77674667, "trades": 295, "taker_buy_base": 763811614.0, "taker_buy_quote": 4363.35878265 }, { "timestamp": 1774789200000, "datetime": "2026-03-29T13:00:00", "open": 5.71e-06, "high": 5.71e-06, "low": 5.65e-06, "close": 5.69e-06, "volume": 20797762438.0, "close_time": 1774792799999, "quote_volume": 118021.30960416, "trades": 2532, "taker_buy_base": 8074753329.0, "taker_buy_quote": 45814.99364275 }, { "timestamp": 1774792800000, "datetime": "2026-03-29T14:00:00", "open": 5.67e-06, "high": 5.71e-06, "low": 5.65e-06, "close": 5.69e-06, "volume": 20247733133.0, "close_time": 1774796399999, "quote_volume": 115147.26208557, "trades": 2920, "taker_buy_base": 10581325328.0, "taker_buy_quote": 60219.58372692 }, { "timestamp": 1774796400000, "datetime": "2026-03-29T15:00:00", "open": 5.68e-06, "high": 5.69e-06, "low": 5.64e-06, "close": 5.65e-06, "volume": 15619221044.0, "close_time": 1774799999999, "quote_volume": 88501.13312064, "trades": 2836, "taker_buy_base": 7097110191.0, "taker_buy_quote": 40249.61546777 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 5.66e-06, "high": 5.69e-06, "low": 5.65e-06, "close": 5.67e-06, "volume": 5328836527.0, "close_time": 1774803599999, "quote_volume": 30198.72972581, "trades": 974, "taker_buy_base": 3255521975.0, "taker_buy_quote": 18457.20339572 } ] }, "4h": { "count": 2191, "start_date": "2025-03-29T16:00:00", "end_date": "2026-03-29T16:00:00", "klines": [ { "timestamp": 1743264000000, "datetime": "2025-03-29T16:00:00", "open": 1.133e-05, "high": 1.137e-05, "low": 1.1e-05, "close": 1.124e-05, "volume": 280290537315.0, "close_time": 1743278399999, "quote_volume": 3133231.22269122, "trades": 448072, "taker_buy_base": 141275084101.0, "taker_buy_quote": 1579462.38831893 }, { "timestamp": 1743278400000, "datetime": "2025-03-29T20:00:00", "open": 1.125e-05, "high": 1.137e-05, "low": 1.103e-05, "close": 1.134e-05, "volume": 139455530672.0, "close_time": 1743292799999, "quote_volume": 1559040.56311828, "trades": 210442, "taker_buy_base": 84145357035.0, "taker_buy_quote": 941134.94116312 }, { "timestamp": 1743292800000, "datetime": "2025-03-30T00:00:00", "open": 1.135e-05, "high": 1.16e-05, "low": 1.114e-05, "close": 1.14e-05, "volume": 220042325968.0, "close_time": 1743307199999, "quote_volume": 2505139.25782667, "trades": 363332, "taker_buy_base": 110342861465.0, "taker_buy_quote": 1255876.18815372 }, { "timestamp": 1743307200000, "datetime": "2025-03-30T04:00:00", "open": 1.141e-05, "high": 1.157e-05, "low": 1.137e-05, "close": 1.148e-05, "volume": 96476910981.0, "close_time": 1743321599999, "quote_volume": 1106658.85466629, "trades": 190174, "taker_buy_base": 44464765435.0, "taker_buy_quote": 510229.31616225 }, { "timestamp": 1743321600000, "datetime": "2025-03-30T08:00:00", "open": 1.148e-05, "high": 1.163e-05, "low": 1.134e-05, "close": 1.142e-05, "volume": 145413318146.0, "close_time": 1743335999999, "quote_volume": 1668908.80201427, "trades": 220138, "taker_buy_base": 77933164189.0, "taker_buy_quote": 895103.9562962 }, { "timestamp": 1743336000000, "datetime": "2025-03-30T12:00:00", "open": 1.142e-05, "high": 1.15e-05, "low": 1.118e-05, "close": 1.126e-05, "volume": 131060193638.0, "close_time": 1743350399999, "quote_volume": 1483835.8554165, "trades": 284988, "taker_buy_base": 57748297394.0, "taker_buy_quote": 654215.48436675 }, { "timestamp": 1743350400000, "datetime": "2025-03-30T16:00:00", "open": 1.126e-05, "high": 1.153e-05, "low": 1.107e-05, "close": 1.138e-05, "volume": 134905048822.0, "close_time": 1743364799999, "quote_volume": 1525366.26955925, "trades": 254419, "taker_buy_base": 67708368866.0, "taker_buy_quote": 766094.22560443 }, { "timestamp": 1743364800000, "datetime": "2025-03-30T20:00:00", "open": 1.137e-05, "high": 1.143e-05, "low": 1.103e-05, "close": 1.119e-05, "volume": 163319157569.0, "close_time": 1743379199999, "quote_volume": 1832152.42190836, "trades": 276862, "taker_buy_base": 82207873163.0, "taker_buy_quote": 922180.5138671 }, { "timestamp": 1743379200000, "datetime": "2025-03-31T00:00:00", "open": 1.12e-05, "high": 1.133e-05, "low": 1.095e-05, "close": 1.105e-05, "volume": 209998963678.0, "close_time": 1743393599999, "quote_volume": 2345366.39082826, "trades": 448653, "taker_buy_base": 93651699524.0, "taker_buy_quote": 1046123.00900696 }, { "timestamp": 1743393600000, "datetime": "2025-03-31T04:00:00", "open": 1.105e-05, "high": 1.131e-05, "low": 1.087e-05, "close": 1.097e-05, "volume": 187051017583.0, "close_time": 1743407999999, "quote_volume": 2070282.14882144, "trades": 346267, "taker_buy_base": 93080077339.0, "taker_buy_quote": 1030737.64240997 }, { "timestamp": 1743408000000, "datetime": "2025-03-31T08:00:00", "open": 1.098e-05, "high": 1.111e-05, "low": 1.076e-05, "close": 1.102e-05, "volume": 215959741136.0, "close_time": 1743422399999, "quote_volume": 2366534.67603049, "trades": 387691, "taker_buy_base": 107449311220.0, "taker_buy_quote": 1178255.80815115 }, { "timestamp": 1743422400000, "datetime": "2025-03-31T12:00:00", "open": 1.102e-05, "high": 1.139e-05, "low": 1.086e-05, "close": 1.126e-05, "volume": 240800490095.0, "close_time": 1743436799999, "quote_volume": 2691996.24028924, "trades": 596449, "taker_buy_base": 126045782269.0, "taker_buy_quote": 1410776.95062873 }, { "timestamp": 1743436800000, "datetime": "2025-03-31T16:00:00", "open": 1.126e-05, "high": 1.135e-05, "low": 1.1e-05, "close": 1.11e-05, "volume": 146596511980.0, "close_time": 1743451199999, "quote_volume": 1642025.10358205, "trades": 357783, "taker_buy_base": 75114968145.0, "taker_buy_quote": 841974.66412804 }, { "timestamp": 1743451200000, "datetime": "2025-03-31T20:00:00", "open": 1.111e-05, "high": 1.133e-05, "low": 1.109e-05, "close": 1.126e-05, "volume": 200477924722.0, "close_time": 1743465599999, "quote_volume": 2246014.93163104, "trades": 218668, "taker_buy_base": 117189779587.0, "taker_buy_quote": 1312438.6336135 }, { "timestamp": 1743465600000, "datetime": "2025-04-01T00:00:00", "open": 1.126e-05, "high": 1.162e-05, "low": 1.118e-05, "close": 1.146e-05, "volume": 146171639658.0, "close_time": 1743479999999, "quote_volume": 1663413.37284623, "trades": 292124, "taker_buy_base": 70546999261.0, "taker_buy_quote": 802898.55840397 }, { "timestamp": 1743480000000, "datetime": "2025-04-01T04:00:00", "open": 1.146e-05, "high": 1.177e-05, "low": 1.143e-05, "close": 1.164e-05, "volume": 137537091073.0, "close_time": 1743494399999, "quote_volume": 1600368.87650945, "trades": 239573, "taker_buy_base": 71449154222.0, "taker_buy_quote": 831070.51548594 }, { "timestamp": 1743494400000, "datetime": "2025-04-01T08:00:00", "open": 1.164e-05, "high": 1.209e-05, "low": 1.164e-05, "close": 1.173e-05, "volume": 330277325604.0, "close_time": 1743508799999, "quote_volume": 3932787.51797996, "trades": 448966, "taker_buy_base": 163309642361.0, "taker_buy_quote": 1946360.78788619 }, { "timestamp": 1743508800000, "datetime": "2025-04-01T12:00:00", "open": 1.173e-05, "high": 1.216e-05, "low": 1.152e-05, "close": 1.202e-05, "volume": 383946947804.0, "close_time": 1743523199999, "quote_volume": 4533442.32844313, "trades": 648083, "taker_buy_base": 189585938200.0, "taker_buy_quote": 2241141.41390225 }, { "timestamp": 1743523200000, "datetime": "2025-04-01T16:00:00", "open": 1.203e-05, "high": 1.209e-05, "low": 1.166e-05, "close": 1.171e-05, "volume": 203047045642.0, "close_time": 1743537599999, "quote_volume": 2413829.81773155, "trades": 303923, "taker_buy_base": 87144375323.0, "taker_buy_quote": 1036075.14530724 }, { "timestamp": 1743537600000, "datetime": "2025-04-01T20:00:00", "open": 1.172e-05, "high": 1.276e-05, "low": 1.164e-05, "close": 1.249e-05, "volume": 648895082987.0, "close_time": 1743551999999, "quote_volume": 8044040.74544071, "trades": 605392, "taker_buy_base": 347784599991.0, "taker_buy_quote": 4307014.18993902 }, { "timestamp": 1743552000000, "datetime": "2025-04-02T00:00:00", "open": 1.25e-05, "high": 1.284e-05, "low": 1.208e-05, "close": 1.226e-05, "volume": 676393230236.0, "close_time": 1743566399999, "quote_volume": 8423701.51406206, "trades": 794310, "taker_buy_base": 344605209679.0, "taker_buy_quote": 4293261.67169223 }, { "timestamp": 1743566400000, "datetime": "2025-04-02T04:00:00", "open": 1.226e-05, "high": 1.302e-05, "low": 1.177e-05, "close": 1.198e-05, "volume": 634155443233.0, "close_time": 1743580799999, "quote_volume": 7707760.39397891, "trades": 613640, "taker_buy_base": 323377903358.0, "taker_buy_quote": 3932381.53375367 }, { "timestamp": 1743580800000, "datetime": "2025-04-02T08:00:00", "open": 1.199e-05, "high": 1.254e-05, "low": 1.193e-05, "close": 1.207e-05, "volume": 396832597213.0, "close_time": 1743595199999, "quote_volume": 4876389.47781746, "trades": 597969, "taker_buy_base": 193806571984.0, "taker_buy_quote": 2379630.96576241 }, { "timestamp": 1743595200000, "datetime": "2025-04-02T12:00:00", "open": 1.207e-05, "high": 1.278e-05, "low": 1.189e-05, "close": 1.257e-05, "volume": 470548643913.0, "close_time": 1743609599999, "quote_volume": 5787013.62496653, "trades": 991648, "taker_buy_base": 222991242395.0, "taker_buy_quote": 2743309.8390694 }, { "timestamp": 1743609600000, "datetime": "2025-04-02T16:00:00", "open": 1.258e-05, "high": 1.271e-05, "low": 1.186e-05, "close": 1.22e-05, "volume": 372853009287.0, "close_time": 1743623999999, "quote_volume": 4565589.63052797, "trades": 553147, "taker_buy_base": 187499584008.0, "taker_buy_quote": 2292984.72557229 }, { "timestamp": 1743624000000, "datetime": "2025-04-02T20:00:00", "open": 1.22e-05, "high": 1.273e-05, "low": 1.081e-05, "close": 1.104e-05, "volume": 1142098464830.0, "close_time": 1743638399999, "quote_volume": 13379870.96643159, "trades": 1168146, "taker_buy_base": 563158290875.0, "taker_buy_quote": 6590673.2595535 }, { "timestamp": 1743638400000, "datetime": "2025-04-03T00:00:00", "open": 1.103e-05, "high": 1.145e-05, "low": 1.099e-05, "close": 1.124e-05, "volume": 346765257101.0, "close_time": 1743652799999, "quote_volume": 3910416.44883646, "trades": 444497, "taker_buy_base": 176914200277.0, "taker_buy_quote": 1993842.98544977 }, { "timestamp": 1743652800000, "datetime": "2025-04-03T04:00:00", "open": 1.123e-05, "high": 1.136e-05, "low": 1.101e-05, "close": 1.115e-05, "volume": 216191892353.0, "close_time": 1743667199999, "quote_volume": 2417324.36630819, "trades": 256157, "taker_buy_base": 99330829641.0, "taker_buy_quote": 1111015.4747391 }, { "timestamp": 1743667200000, "datetime": "2025-04-03T08:00:00", "open": 1.116e-05, "high": 1.117e-05, "low": 1.072e-05, "close": 1.078e-05, "volume": 285383619829.0, "close_time": 1743681599999, "quote_volume": 3118227.54315197, "trades": 307628, "taker_buy_base": 147908548393.0, "taker_buy_quote": 1616018.02443846 }, { "timestamp": 1743681600000, "datetime": "2025-04-03T12:00:00", "open": 1.079e-05, "high": 1.084e-05, "low": 1.04e-05, "close": 1.07e-05, "volume": 551337567713.0, "close_time": 1743695999999, "quote_volume": 5817705.32603927, "trades": 649963, "taker_buy_base": 268731878049.0, "taker_buy_quote": 2836583.29138741 }, { "timestamp": 1743696000000, "datetime": "2025-04-03T16:00:00", "open": 1.069e-05, "high": 1.104e-05, "low": 1.067e-05, "close": 1.08e-05, "volume": 266232612048.0, "close_time": 1743710399999, "quote_volume": 2881589.67645816, "trades": 378461, "taker_buy_base": 135450307880.0, "taker_buy_quote": 1466563.38085649 }, { "timestamp": 1743710400000, "datetime": "2025-04-03T20:00:00", "open": 1.08e-05, "high": 1.101e-05, "low": 1.076e-05, "close": 1.093e-05, "volume": 142611279539.0, "close_time": 1743724799999, "quote_volume": 1554921.42470737, "trades": 204859, "taker_buy_base": 78414223405.0, "taker_buy_quote": 855438.8273566 }, { "timestamp": 1743724800000, "datetime": "2025-04-04T00:00:00", "open": 1.094e-05, "high": 1.103e-05, "low": 1.076e-05, "close": 1.094e-05, "volume": 140615145286.0, "close_time": 1743739199999, "quote_volume": 1534977.59277195, "trades": 318206, "taker_buy_base": 67685606916.0, "taker_buy_quote": 739033.36851127 }, { "timestamp": 1743739200000, "datetime": "2025-04-04T04:00:00", "open": 1.094e-05, "high": 1.131e-05, "low": 1.083e-05, "close": 1.123e-05, "volume": 280187722278.0, "close_time": 1743753599999, "quote_volume": 3118399.94452103, "trades": 370752, "taker_buy_base": 149849528912.0, "taker_buy_quote": 1669030.85929426 }, { "timestamp": 1743753600000, "datetime": "2025-04-04T08:00:00", "open": 1.124e-05, "high": 1.152e-05, "low": 1.068e-05, "close": 1.089e-05, "volume": 266654413107.0, "close_time": 1743767999999, "quote_volume": 2963981.49021636, "trades": 523129, "taker_buy_base": 123174728385.0, "taker_buy_quote": 1369189.47509652 }, { "timestamp": 1743768000000, "datetime": "2025-04-04T12:00:00", "open": 1.088e-05, "high": 1.144e-05, "low": 1.079e-05, "close": 1.109e-05, "volume": 389132055610.0, "close_time": 1743782399999, "quote_volume": 4328340.44886223, "trades": 1036831, "taker_buy_base": 192536633081.0, "taker_buy_quote": 2139686.84651434 }, { "timestamp": 1743782400000, "datetime": "2025-04-04T16:00:00", "open": 1.109e-05, "high": 1.145e-05, "low": 1.098e-05, "close": 1.118e-05, "volume": 330612138875.0, "close_time": 1743796799999, "quote_volume": 3712168.31323636, "trades": 622430, "taker_buy_base": 164455247188.0, "taker_buy_quote": 1845750.90672307 }, { "timestamp": 1743796800000, "datetime": "2025-04-04T20:00:00", "open": 1.118e-05, "high": 1.149e-05, "low": 1.115e-05, "close": 1.137e-05, "volume": 134833642282.0, "close_time": 1743811199999, "quote_volume": 1530455.61009753, "trades": 187725, "taker_buy_base": 70606202131.0, "taker_buy_quote": 801625.1219037 }, { "timestamp": 1743811200000, "datetime": "2025-04-05T00:00:00", "open": 1.137e-05, "high": 1.154e-05, "low": 1.119e-05, "close": 1.124e-05, "volume": 130821400751.0, "close_time": 1743825599999, "quote_volume": 1485436.51212709, "trades": 191671, "taker_buy_base": 57578842639.0, "taker_buy_quote": 655065.1917403 }, { "timestamp": 1743825600000, "datetime": "2025-04-05T04:00:00", "open": 1.125e-05, "high": 1.128e-05, "low": 1.11e-05, "close": 1.116e-05, "volume": 60480220359.0, "close_time": 1743839999999, "quote_volume": 675841.05105119, "trades": 98563, "taker_buy_base": 33886134773.0, "taker_buy_quote": 378678.74541029 }, { "timestamp": 1743840000000, "datetime": "2025-04-05T08:00:00", "open": 1.116e-05, "high": 1.136e-05, "low": 1.111e-05, "close": 1.113e-05, "volume": 119711239778.0, "close_time": 1743854399999, "quote_volume": 1343903.48609011, "trades": 150363, "taker_buy_base": 59366710490.0, "taker_buy_quote": 666888.96577305 }, { "timestamp": 1743854400000, "datetime": "2025-04-05T12:00:00", "open": 1.113e-05, "high": 1.119e-05, "low": 1.095e-05, "close": 1.098e-05, "volume": 160071180499.0, "close_time": 1743868799999, "quote_volume": 1768556.9684503, "trades": 220438, "taker_buy_base": 89645086393.0, "taker_buy_quote": 990691.91783496 }, { "timestamp": 1743868800000, "datetime": "2025-04-05T16:00:00", "open": 1.097e-05, "high": 1.108e-05, "low": 1.09e-05, "close": 1.099e-05, "volume": 69434925147.0, "close_time": 1743883199999, "quote_volume": 763299.10490152, "trades": 116455, "taker_buy_base": 32406929324.0, "taker_buy_quote": 356328.67736424 }, { "timestamp": 1743883200000, "datetime": "2025-04-05T20:00:00", "open": 1.1e-05, "high": 1.117e-05, "low": 1.096e-05, "close": 1.112e-05, "volume": 64308416957.0, "close_time": 1743897599999, "quote_volume": 709756.84741538, "trades": 114830, "taker_buy_base": 35796628713.0, "taker_buy_quote": 395360.1530068 }, { "timestamp": 1743897600000, "datetime": "2025-04-06T00:00:00", "open": 1.112e-05, "high": 1.113e-05, "low": 1.088e-05, "close": 1.093e-05, "volume": 78193774721.0, "close_time": 1743911999999, "quote_volume": 860648.4417647, "trades": 129256, "taker_buy_base": 36705432175.0, "taker_buy_quote": 403960.26235303 }, { "timestamp": 1743912000000, "datetime": "2025-04-06T04:00:00", "open": 1.092e-05, "high": 1.11e-05, "low": 1.084e-05, "close": 1.085e-05, "volume": 49801399322.0, "close_time": 1743926399999, "quote_volume": 545571.70800314, "trades": 142058, "taker_buy_base": 22745772716.0, "taker_buy_quote": 249371.52370308 }, { "timestamp": 1743926400000, "datetime": "2025-04-06T08:00:00", "open": 1.086e-05, "high": 1.108e-05, "low": 1.078e-05, "close": 1.096e-05, "volume": 96280862579.0, "close_time": 1743940799999, "quote_volume": 1051700.85901147, "trades": 179671, "taker_buy_base": 50954629728.0, "taker_buy_quote": 556648.97937216 }, { "timestamp": 1743940800000, "datetime": "2025-04-06T12:00:00", "open": 1.095e-05, "high": 1.099e-05, "low": 1.045e-05, "close": 1.056e-05, "volume": 222193668787.0, "close_time": 1743955199999, "quote_volume": 2360559.78867232, "trades": 371939, "taker_buy_base": 115399636886.0, "taker_buy_quote": 1225210.6934209 }, { "timestamp": 1743955200000, "datetime": "2025-04-06T16:00:00", "open": 1.055e-05, "high": 1.062e-05, "low": 9.74e-06, "close": 9.93e-06, "volume": 522820872441.0, "close_time": 1743969599999, "quote_volume": 5242021.28027184, "trades": 918544, "taker_buy_base": 254637207597.0, "taker_buy_quote": 2552947.25218436 }, { "timestamp": 1743969600000, "datetime": "2025-04-06T20:00:00", "open": 9.92e-06, "high": 1e-05, "low": 9.56e-06, "close": 9.82e-06, "volume": 415053678183.0, "close_time": 1743983999999, "quote_volume": 4046180.11349671, "trades": 745476, "taker_buy_base": 219004416735.0, "taker_buy_quote": 2134740.72980403 }, { "timestamp": 1743984000000, "datetime": "2025-04-07T00:00:00", "open": 9.82e-06, "high": 1.013e-05, "low": 9.48e-06, "close": 9.65e-06, "volume": 310624725181.0, "close_time": 1743998399999, "quote_volume": 3043755.47793363, "trades": 679082, "taker_buy_base": 150476613182.0, "taker_buy_quote": 1478407.16321591 }, { "timestamp": 1743998400000, "datetime": "2025-04-07T04:00:00", "open": 9.65e-06, "high": 9.77e-06, "low": 8.86e-06, "close": 9.16e-06, "volume": 616672404725.0, "close_time": 1744012799999, "quote_volume": 5708142.16407775, "trades": 1147947, "taker_buy_base": 297529342587.0, "taker_buy_quote": 2752783.02522644 }, { "timestamp": 1744012800000, "datetime": "2025-04-07T08:00:00", "open": 9.15e-06, "high": 9.74e-06, "low": 9.1e-06, "close": 9.6e-06, "volume": 432257291248.0, "close_time": 1744027199999, "quote_volume": 4110778.37940995, "trades": 790598, "taker_buy_base": 224949476610.0, "taker_buy_quote": 2137908.52360554 }, { "timestamp": 1744027200000, "datetime": "2025-04-07T12:00:00", "open": 9.6e-06, "high": 1.069e-05, "low": 9.59e-06, "close": 1.008e-05, "volume": 838775845455.0, "close_time": 1744041599999, "quote_volume": 8493928.16143747, "trades": 1633728, "taker_buy_base": 414320388155.0, "taker_buy_quote": 4193982.32849835 }, { "timestamp": 1744041600000, "datetime": "2025-04-07T16:00:00", "open": 1.008e-05, "high": 1.032e-05, "low": 9.91e-06, "close": 1.01e-05, "volume": 259345606851.0, "close_time": 1744055999999, "quote_volume": 2620119.16117171, "trades": 692434, "taker_buy_base": 121606741835.0, "taker_buy_quote": 1229195.6377543 }, { "timestamp": 1744056000000, "datetime": "2025-04-07T20:00:00", "open": 1.01e-05, "high": 1.032e-05, "low": 1.01e-05, "close": 1.018e-05, "volume": 95587704504.0, "close_time": 1744070399999, "quote_volume": 976916.58377701, "trades": 226525, "taker_buy_base": 50685582014.0, "taker_buy_quote": 518156.73165841 }, { "timestamp": 1744070400000, "datetime": "2025-04-08T00:00:00", "open": 1.018e-05, "high": 1.051e-05, "low": 1.007e-05, "close": 1.027e-05, "volume": 177743440567.0, "close_time": 1744084799999, "quote_volume": 1835565.69782575, "trades": 346060, "taker_buy_base": 87143648254.0, "taker_buy_quote": 900368.46510549 }, { "timestamp": 1744084800000, "datetime": "2025-04-08T04:00:00", "open": 1.026e-05, "high": 1.051e-05, "low": 1.004e-05, "close": 1.009e-05, "volume": 183959888211.0, "close_time": 1744099199999, "quote_volume": 1888572.18193307, "trades": 293072, "taker_buy_base": 86380272177.0, "taker_buy_quote": 888534.59709838 }, { "timestamp": 1744099200000, "datetime": "2025-04-08T08:00:00", "open": 1.01e-05, "high": 1.036e-05, "low": 1e-05, "close": 1.033e-05, "volume": 114622652534.0, "close_time": 1744113599999, "quote_volume": 1161326.01713887, "trades": 226279, "taker_buy_base": 56913596860.0, "taker_buy_quote": 577849.25366285 }, { "timestamp": 1744113600000, "datetime": "2025-04-08T12:00:00", "open": 1.033e-05, "high": 1.041e-05, "low": 1.002e-05, "close": 1.009e-05, "volume": 233217642412.0, "close_time": 1744127999999, "quote_volume": 2380449.46450963, "trades": 524337, "taker_buy_base": 93418905921.0, "taker_buy_quote": 954118.81172877 }, { "timestamp": 1744128000000, "datetime": "2025-04-08T16:00:00", "open": 1.008e-05, "high": 1.009e-05, "low": 9.54e-06, "close": 9.63e-06, "volume": 265892771095.0, "close_time": 1744142399999, "quote_volume": 2597441.3516176, "trades": 579638, "taker_buy_base": 121683302455.0, "taker_buy_quote": 1188645.12726734 }, { "timestamp": 1744142400000, "datetime": "2025-04-08T20:00:00", "open": 9.63e-06, "high": 9.76e-06, "low": 9.48e-06, "close": 9.53e-06, "volume": 120942608748.0, "close_time": 1744156799999, "quote_volume": 1164049.87881841, "trades": 288825, "taker_buy_base": 62599953336.0, "taker_buy_quote": 603243.10437261 }, { "timestamp": 1744156800000, "datetime": "2025-04-09T00:00:00", "open": 9.54e-06, "high": 9.63e-06, "low": 9.15e-06, "close": 9.42e-06, "volume": 269003199716.0, "close_time": 1744171199999, "quote_volume": 2539409.09020273, "trades": 694364, "taker_buy_base": 134632037357.0, "taker_buy_quote": 1272692.08975236 }, { "timestamp": 1744171200000, "datetime": "2025-04-09T04:00:00", "open": 9.41e-06, "high": 9.99e-06, "low": 9.37e-06, "close": 9.96e-06, "volume": 223253781252.0, "close_time": 1744185599999, "quote_volume": 2172534.43993145, "trades": 536732, "taker_buy_base": 119650810404.0, "taker_buy_quote": 1163919.59128981 }, { "timestamp": 1744185600000, "datetime": "2025-04-09T08:00:00", "open": 9.97e-06, "high": 1.003e-05, "low": 9.68e-06, "close": 9.77e-06, "volume": 243623641920.0, "close_time": 1744199999999, "quote_volume": 2403686.23750229, "trades": 396537, "taker_buy_base": 114722669802.0, "taker_buy_quote": 1132204.25584367 }, { "timestamp": 1744200000000, "datetime": "2025-04-09T12:00:00", "open": 9.77e-06, "high": 1.01e-05, "low": 9.72e-06, "close": 9.99e-06, "volume": 224300779686.0, "close_time": 1744214399999, "quote_volume": 2229134.66142531, "trades": 566864, "taker_buy_base": 119964694605.0, "taker_buy_quote": 1191509.08169986 }, { "timestamp": 1744214400000, "datetime": "2025-04-09T16:00:00", "open": 9.98e-06, "high": 1.129e-05, "low": 9.96e-06, "close": 1.099e-05, "volume": 961867183580.0, "close_time": 1744228799999, "quote_volume": 10456416.49681943, "trades": 1008778, "taker_buy_base": 477721525181.0, "taker_buy_quote": 5187642.45339083 }, { "timestamp": 1744228800000, "datetime": "2025-04-09T20:00:00", "open": 1.1e-05, "high": 1.131e-05, "low": 1.1e-05, "close": 1.11e-05, "volume": 247513622967.0, "close_time": 1744243199999, "quote_volume": 2758386.19222964, "trades": 255547, "taker_buy_base": 114121491053.0, "taker_buy_quote": 1272735.31480226 }, { "timestamp": 1744243200000, "datetime": "2025-04-10T00:00:00", "open": 1.109e-05, "high": 1.11e-05, "low": 1.067e-05, "close": 1.082e-05, "volume": 169574848160.0, "close_time": 1744257599999, "quote_volume": 1848173.6400378, "trades": 267989, "taker_buy_base": 80237483725.0, "taker_buy_quote": 873561.13628523 }, { "timestamp": 1744257600000, "datetime": "2025-04-10T04:00:00", "open": 1.081e-05, "high": 1.089e-05, "low": 1.066e-05, "close": 1.074e-05, "volume": 150340216483.0, "close_time": 1744271999999, "quote_volume": 1622558.36698749, "trades": 217828, "taker_buy_base": 69940922783.0, "taker_buy_quote": 754515.5799957 }, { "timestamp": 1744272000000, "datetime": "2025-04-10T08:00:00", "open": 1.074e-05, "high": 1.082e-05, "low": 1.058e-05, "close": 1.07e-05, "volume": 118525390849.0, "close_time": 1744286399999, "quote_volume": 1267706.57557706, "trades": 193580, "taker_buy_base": 54796015731.0, "taker_buy_quote": 586278.30388922 }, { "timestamp": 1744286400000, "datetime": "2025-04-10T12:00:00", "open": 1.07e-05, "high": 1.091e-05, "low": 1.033e-05, "close": 1.037e-05, "volume": 417304338820.0, "close_time": 1744300799999, "quote_volume": 4449209.49327683, "trades": 504790, "taker_buy_base": 221210680003.0, "taker_buy_quote": 2359867.51992158 }, { "timestamp": 1744300800000, "datetime": "2025-04-10T16:00:00", "open": 1.036e-05, "high": 1.059e-05, "low": 1.031e-05, "close": 1.049e-05, "volume": 204155894983.0, "close_time": 1744315199999, "quote_volume": 2139666.18778158, "trades": 392320, "taker_buy_base": 111391596174.0, "taker_buy_quote": 1167688.27230005 }, { "timestamp": 1744315200000, "datetime": "2025-04-10T20:00:00", "open": 1.049e-05, "high": 1.068e-05, "low": 1.049e-05, "close": 1.063e-05, "volume": 71216204889.0, "close_time": 1744329599999, "quote_volume": 754878.24656736, "trades": 122879, "taker_buy_base": 36684905053.0, "taker_buy_quote": 388908.89844939 }, { "timestamp": 1744329600000, "datetime": "2025-04-11T00:00:00", "open": 1.063e-05, "high": 1.11e-05, "low": 1.057e-05, "close": 1.098e-05, "volume": 158066927985.0, "close_time": 1744343999999, "quote_volume": 1705983.02148648, "trades": 274432, "taker_buy_base": 86810873742.0, "taker_buy_quote": 937403.44437364 }, { "timestamp": 1744344000000, "datetime": "2025-04-11T04:00:00", "open": 1.099e-05, "high": 1.127e-05, "low": 1.09e-05, "close": 1.11e-05, "volume": 151822646421.0, "close_time": 1744358399999, "quote_volume": 1684229.37321835, "trades": 253867, "taker_buy_base": 68673152761.0, "taker_buy_quote": 762029.10298765 }, { "timestamp": 1744358400000, "datetime": "2025-04-11T08:00:00", "open": 1.11e-05, "high": 1.141e-05, "low": 1.103e-05, "close": 1.127e-05, "volume": 224419225773.0, "close_time": 1744372799999, "quote_volume": 2521832.39942312, "trades": 357149, "taker_buy_base": 102586522566.0, "taker_buy_quote": 1152761.10750721 }, { "timestamp": 1744372800000, "datetime": "2025-04-11T12:00:00", "open": 1.128e-05, "high": 1.181e-05, "low": 1.127e-05, "close": 1.167e-05, "volume": 608445838429.0, "close_time": 1744387199999, "quote_volume": 7040141.07897, "trades": 627554, "taker_buy_base": 304859097299.0, "taker_buy_quote": 3528451.25323674 }, { "timestamp": 1744387200000, "datetime": "2025-04-11T16:00:00", "open": 1.167e-05, "high": 1.243e-05, "low": 1.155e-05, "close": 1.199e-05, "volume": 476177081304.0, "close_time": 1744401599999, "quote_volume": 5726743.9923448, "trades": 534587, "taker_buy_base": 227263527699.0, "taker_buy_quote": 2734828.62274794 }, { "timestamp": 1744401600000, "datetime": "2025-04-11T20:00:00", "open": 1.2e-05, "high": 1.32e-05, "low": 1.194e-05, "close": 1.253e-05, "volume": 743732773133.0, "close_time": 1744415999999, "quote_volume": 9421601.23539828, "trades": 610197, "taker_buy_base": 388755813171.0, "taker_buy_quote": 4925272.56199546 }, { "timestamp": 1744416000000, "datetime": "2025-04-12T00:00:00", "open": 1.253e-05, "high": 1.279e-05, "low": 1.241e-05, "close": 1.265e-05, "volume": 257161977127.0, "close_time": 1744430399999, "quote_volume": 3244033.0016184, "trades": 438253, "taker_buy_base": 122875627405.0, "taker_buy_quote": 1550640.0950188 }, { "timestamp": 1744430400000, "datetime": "2025-04-12T04:00:00", "open": 1.266e-05, "high": 1.282e-05, "low": 1.243e-05, "close": 1.257e-05, "volume": 208665552089.0, "close_time": 1744444799999, "quote_volume": 2631677.97982241, "trades": 430195, "taker_buy_base": 92800019530.0, "taker_buy_quote": 1171206.42546578 }, { "timestamp": 1744444800000, "datetime": "2025-04-12T08:00:00", "open": 1.257e-05, "high": 1.279e-05, "low": 1.244e-05, "close": 1.272e-05, "volume": 193121886750.0, "close_time": 1744459199999, "quote_volume": 2435717.59168337, "trades": 310578, "taker_buy_base": 91074767499.0, "taker_buy_quote": 1149256.33716955 }, { "timestamp": 1744459200000, "datetime": "2025-04-12T12:00:00", "open": 1.272e-05, "high": 1.38e-05, "low": 1.268e-05, "close": 1.352e-05, "volume": 862403678896.0, "close_time": 1744473599999, "quote_volume": 11523770.64957629, "trades": 934410, "taker_buy_base": 462787666786.0, "taker_buy_quote": 6192318.2540176 }, { "timestamp": 1744473600000, "datetime": "2025-04-12T16:00:00", "open": 1.352e-05, "high": 1.369e-05, "low": 1.321e-05, "close": 1.35e-05, "volume": 221592674403.0, "close_time": 1744487999999, "quote_volume": 2979295.00175335, "trades": 416699, "taker_buy_base": 116784718194.0, "taker_buy_quote": 1571503.72018305 }, { "timestamp": 1744488000000, "datetime": "2025-04-12T20:00:00", "open": 1.35e-05, "high": 1.411e-05, "low": 1.337e-05, "close": 1.39e-05, "volume": 422937988954.0, "close_time": 1744502399999, "quote_volume": 5844885.28705464, "trades": 459768, "taker_buy_base": 221275897386.0, "taker_buy_quote": 3056283.45598172 }, { "timestamp": 1744502400000, "datetime": "2025-04-13T00:00:00", "open": 1.39e-05, "high": 1.41e-05, "low": 1.353e-05, "close": 1.361e-05, "volume": 200327004781.0, "close_time": 1744516799999, "quote_volume": 2771441.09291248, "trades": 560172, "taker_buy_base": 92982650493.0, "taker_buy_quote": 1287538.55181044 }, { "timestamp": 1744516800000, "datetime": "2025-04-13T04:00:00", "open": 1.361e-05, "high": 1.366e-05, "low": 1.33e-05, "close": 1.341e-05, "volume": 147467159747.0, "close_time": 1744531199999, "quote_volume": 1988795.45482534, "trades": 269837, "taker_buy_base": 71384434514.0, "taker_buy_quote": 963396.62673681 }, { "timestamp": 1744531200000, "datetime": "2025-04-13T08:00:00", "open": 1.342e-05, "high": 1.363e-05, "low": 1.33e-05, "close": 1.338e-05, "volume": 155020202289.0, "close_time": 1744545599999, "quote_volume": 2085041.07985792, "trades": 290281, "taker_buy_base": 77281115817.0, "taker_buy_quote": 1040284.96210039 }, { "timestamp": 1744545600000, "datetime": "2025-04-13T12:00:00", "open": 1.338e-05, "high": 1.353e-05, "low": 1.293e-05, "close": 1.299e-05, "volume": 204827687645.0, "close_time": 1744559999999, "quote_volume": 2700450.16276614, "trades": 397384, "taker_buy_base": 93384837410.0, "taker_buy_quote": 1231833.20398637 }, { "timestamp": 1744560000000, "datetime": "2025-04-13T16:00:00", "open": 1.299e-05, "high": 1.374e-05, "low": 1.299e-05, "close": 1.326e-05, "volume": 321167786121.0, "close_time": 1744574399999, "quote_volume": 4325435.56939052, "trades": 592155, "taker_buy_base": 159283934839.0, "taker_buy_quote": 2145945.94804905 }, { "timestamp": 1744574400000, "datetime": "2025-04-13T20:00:00", "open": 1.327e-05, "high": 1.345e-05, "low": 1.237e-05, "close": 1.257e-05, "volume": 313743318292.0, "close_time": 1744588799999, "quote_volume": 4026334.4284228, "trades": 577323, "taker_buy_base": 149431923889.0, "taker_buy_quote": 1916805.65588687 }, { "timestamp": 1744588800000, "datetime": "2025-04-14T00:00:00", "open": 1.257e-05, "high": 1.35e-05, "low": 1.254e-05, "close": 1.308e-05, "volume": 323748898902.0, "close_time": 1744603199999, "quote_volume": 4222883.08027375, "trades": 702437, "taker_buy_base": 164504920960.0, "taker_buy_quote": 2144137.26925862 }, { "timestamp": 1744603200000, "datetime": "2025-04-14T04:00:00", "open": 1.308e-05, "high": 1.332e-05, "low": 1.285e-05, "close": 1.312e-05, "volume": 159359069813.0, "close_time": 1744617599999, "quote_volume": 2090947.52588568, "trades": 394700, "taker_buy_base": 84290881462.0, "taker_buy_quote": 1106200.92718474 }, { "timestamp": 1744617600000, "datetime": "2025-04-14T08:00:00", "open": 1.313e-05, "high": 1.342e-05, "low": 1.302e-05, "close": 1.33e-05, "volume": 140542394349.0, "close_time": 1744631999999, "quote_volume": 1859976.62697425, "trades": 369050, "taker_buy_base": 74010532581.0, "taker_buy_quote": 979757.93661431 }, { "timestamp": 1744632000000, "datetime": "2025-04-14T12:00:00", "open": 1.331e-05, "high": 1.368e-05, "low": 1.289e-05, "close": 1.298e-05, "volume": 331600068797.0, "close_time": 1744646399999, "quote_volume": 4407983.47818159, "trades": 589833, "taker_buy_base": 153649550896.0, "taker_buy_quote": 2045128.04958627 }, { "timestamp": 1744646400000, "datetime": "2025-04-14T16:00:00", "open": 1.298e-05, "high": 1.338e-05, "low": 1.273e-05, "close": 1.314e-05, "volume": 201965143175.0, "close_time": 1744660799999, "quote_volume": 2624183.89129194, "trades": 448797, "taker_buy_base": 104816313982.0, "taker_buy_quote": 1361778.51596637 }, { "timestamp": 1744660800000, "datetime": "2025-04-14T20:00:00", "open": 1.315e-05, "high": 1.321e-05, "low": 1.276e-05, "close": 1.279e-05, "volume": 124090616121.0, "close_time": 1744675199999, "quote_volume": 1602490.12705036, "trades": 234102, "taker_buy_base": 57784214938.0, "taker_buy_quote": 746357.49235183 }, { "timestamp": 1744675200000, "datetime": "2025-04-15T00:00:00", "open": 1.28e-05, "high": 1.322e-05, "low": 1.26e-05, "close": 1.322e-05, "volume": 197674628573.0, "close_time": 1744689599999, "quote_volume": 2562374.37561865, "trades": 394452, "taker_buy_base": 100891112132.0, "taker_buy_quote": 1308974.1868826 }, { "timestamp": 1744689600000, "datetime": "2025-04-15T04:00:00", "open": 1.322e-05, "high": 1.328e-05, "low": 1.286e-05, "close": 1.326e-05, "volume": 138016047654.0, "close_time": 1744703999999, "quote_volume": 1803130.50162655, "trades": 287456, "taker_buy_base": 68414099918.0, "taker_buy_quote": 893874.03470544 }, { "timestamp": 1744704000000, "datetime": "2025-04-15T08:00:00", "open": 1.325e-05, "high": 1.338e-05, "low": 1.292e-05, "close": 1.299e-05, "volume": 184193915876.0, "close_time": 1744718399999, "quote_volume": 2421923.67765425, "trades": 255852, "taker_buy_base": 83905151865.0, "taker_buy_quote": 1105915.29573337 }, { "timestamp": 1744718400000, "datetime": "2025-04-15T12:00:00", "open": 1.299e-05, "high": 1.311e-05, "low": 1.25e-05, "close": 1.257e-05, "volume": 354669276655.0, "close_time": 1744732799999, "quote_volume": 4526520.47320791, "trades": 668350, "taker_buy_base": 153300097974.0, "taker_buy_quote": 1957682.10499384 }, { "timestamp": 1744732800000, "datetime": "2025-04-15T16:00:00", "open": 1.257e-05, "high": 1.264e-05, "low": 1.192e-05, "close": 1.201e-05, "volume": 367980883421.0, "close_time": 1744747199999, "quote_volume": 4471906.93448186, "trades": 349199, "taker_buy_base": 161806346155.0, "taker_buy_quote": 1963985.45974833 }, { "timestamp": 1744747200000, "datetime": "2025-04-15T20:00:00", "open": 1.202e-05, "high": 1.21e-05, "low": 1.17e-05, "close": 1.178e-05, "volume": 173352623959.0, "close_time": 1744761599999, "quote_volume": 2060431.32901914, "trades": 200539, "taker_buy_base": 80460483829.0, "taker_buy_quote": 957389.76955286 }, { "timestamp": 1744761600000, "datetime": "2025-04-16T00:00:00", "open": 1.177e-05, "high": 1.218e-05, "low": 1.165e-05, "close": 1.197e-05, "volume": 239627403779.0, "close_time": 1744775999999, "quote_volume": 2862257.59862823, "trades": 275319, "taker_buy_base": 131286719720.0, "taker_buy_quote": 1568577.5838045 }, { "timestamp": 1744776000000, "datetime": "2025-04-16T04:00:00", "open": 1.196e-05, "high": 1.196e-05, "low": 1.151e-05, "close": 1.16e-05, "volume": 230130936999.0, "close_time": 1744790399999, "quote_volume": 2700219.67918598, "trades": 234800, "taker_buy_base": 97016342089.0, "taker_buy_quote": 1138475.66337776 }, { "timestamp": 1744790400000, "datetime": "2025-04-16T08:00:00", "open": 1.161e-05, "high": 1.18e-05, "low": 1.139e-05, "close": 1.176e-05, "volume": 261211809014.0, "close_time": 1744804799999, "quote_volume": 3031133.3843259, "trades": 296538, "taker_buy_base": 139304847638.0, "taker_buy_quote": 1619440.36129838 }, { "timestamp": 1744804800000, "datetime": "2025-04-16T12:00:00", "open": 1.176e-05, "high": 1.219e-05, "low": 1.154e-05, "close": 1.195e-05, "volume": 318090298782.0, "close_time": 1744819199999, "quote_volume": 3776757.40002942, "trades": 545035, "taker_buy_base": 158043291024.0, "taker_buy_quote": 1877169.08160825 }, { "timestamp": 1744819200000, "datetime": "2025-04-16T16:00:00", "open": 1.196e-05, "high": 1.222e-05, "low": 1.147e-05, "close": 1.2e-05, "volume": 434865522130.0, "close_time": 1744833599999, "quote_volume": 5152284.05648072, "trades": 759837, "taker_buy_base": 210985533847.0, "taker_buy_quote": 2502536.27095583 }, { "timestamp": 1744833600000, "datetime": "2025-04-16T20:00:00", "open": 1.2e-05, "high": 1.22e-05, "low": 1.171e-05, "close": 1.175e-05, "volume": 177235429451.0, "close_time": 1744847999999, "quote_volume": 2121598.66249166, "trades": 302397, "taker_buy_base": 82184745746.0, "taker_buy_quote": 985077.91003645 }, { "timestamp": 1744848000000, "datetime": "2025-04-17T00:00:00", "open": 1.175e-05, "high": 1.189e-05, "low": 1.162e-05, "close": 1.174e-05, "volume": 85590790295.0, "close_time": 1744862399999, "quote_volume": 1005690.9905401, "trades": 244020, "taker_buy_base": 43663647251.0, "taker_buy_quote": 513630.07604088 }, { "timestamp": 1744862400000, "datetime": "2025-04-17T04:00:00", "open": 1.173e-05, "high": 1.231e-05, "low": 1.172e-05, "close": 1.211e-05, "volume": 154464705675.0, "close_time": 1744876799999, "quote_volume": 1867079.74951338, "trades": 264368, "taker_buy_base": 84641965191.0, "taker_buy_quote": 1023359.26348837 }, { "timestamp": 1744876800000, "datetime": "2025-04-17T08:00:00", "open": 1.212e-05, "high": 1.215e-05, "low": 1.182e-05, "close": 1.198e-05, "volume": 107291029397.0, "close_time": 1744891199999, "quote_volume": 1283974.6335124, "trades": 187889, "taker_buy_base": 57773162976.0, "taker_buy_quote": 691391.43131862 }, { "timestamp": 1744891200000, "datetime": "2025-04-17T12:00:00", "open": 1.198e-05, "high": 1.201e-05, "low": 1.136e-05, "close": 1.167e-05, "volume": 202634683230.0, "close_time": 1744905599999, "quote_volume": 2361295.58398942, "trades": 317771, "taker_buy_base": 96173647960.0, "taker_buy_quote": 1120690.39020216 }, { "timestamp": 1744905600000, "datetime": "2025-04-17T16:00:00", "open": 1.168e-05, "high": 1.217e-05, "low": 1.161e-05, "close": 1.171e-05, "volume": 259783737227.0, "close_time": 1744919999999, "quote_volume": 3090437.19580158, "trades": 351654, "taker_buy_base": 122699015136.0, "taker_buy_quote": 1460018.28029411 }, { "timestamp": 1744920000000, "datetime": "2025-04-17T20:00:00", "open": 1.171e-05, "high": 1.19e-05, "low": 1.165e-05, "close": 1.18e-05, "volume": 91990125261.0, "close_time": 1744934399999, "quote_volume": 1085463.8867864, "trades": 155565, "taker_buy_base": 48258090850.0, "taker_buy_quote": 570019.34600038 }, { "timestamp": 1744934400000, "datetime": "2025-04-18T00:00:00", "open": 1.18e-05, "high": 1.197e-05, "low": 1.177e-05, "close": 1.184e-05, "volume": 72116840467.0, "close_time": 1744948799999, "quote_volume": 853882.92823292, "trades": 198750, "taker_buy_base": 38626982486.0, "taker_buy_quote": 457263.35908404 }, { "timestamp": 1744948800000, "datetime": "2025-04-18T04:00:00", "open": 1.184e-05, "high": 1.214e-05, "low": 1.177e-05, "close": 1.212e-05, "volume": 117476863483.0, "close_time": 1744963199999, "quote_volume": 1401424.63288562, "trades": 205959, "taker_buy_base": 52922843147.0, "taker_buy_quote": 631734.48364147 }, { "timestamp": 1744963200000, "datetime": "2025-04-18T08:00:00", "open": 1.213e-05, "high": 1.238e-05, "low": 1.185e-05, "close": 1.195e-05, "volume": 148000835921.0, "close_time": 1744977599999, "quote_volume": 1793215.82604828, "trades": 247573, "taker_buy_base": 70333580026.0, "taker_buy_quote": 852064.17631385 }, { "timestamp": 1744977600000, "datetime": "2025-04-18T12:00:00", "open": 1.195e-05, "high": 1.212e-05, "low": 1.176e-05, "close": 1.182e-05, "volume": 77322872901.0, "close_time": 1744991999999, "quote_volume": 921695.10438531, "trades": 184169, "taker_buy_base": 41549632829.0, "taker_buy_quote": 495766.16182843 }, { "timestamp": 1744992000000, "datetime": "2025-04-18T16:00:00", "open": 1.182e-05, "high": 1.212e-05, "low": 1.181e-05, "close": 1.197e-05, "volume": 93888736752.0, "close_time": 1745006399999, "quote_volume": 1126398.26910694, "trades": 167531, "taker_buy_base": 45476923312.0, "taker_buy_quote": 545576.63052929 }, { "timestamp": 1745006400000, "datetime": "2025-04-18T20:00:00", "open": 1.197e-05, "high": 1.2e-05, "low": 1.181e-05, "close": 1.192e-05, "volume": 65140548128.0, "close_time": 1745020799999, "quote_volume": 774878.14618481, "trades": 100360, "taker_buy_base": 30397993583.0, "taker_buy_quote": 362170.98573781 }, { "timestamp": 1745020800000, "datetime": "2025-04-19T00:00:00", "open": 1.191e-05, "high": 1.227e-05, "low": 1.182e-05, "close": 1.211e-05, "volume": 170034669314.0, "close_time": 1745035199999, "quote_volume": 2047453.54135224, "trades": 208019, "taker_buy_base": 95000283734.0, "taker_buy_quote": 1143438.6260922 }, { "timestamp": 1745035200000, "datetime": "2025-04-19T04:00:00", "open": 1.211e-05, "high": 1.242e-05, "low": 1.204e-05, "close": 1.217e-05, "volume": 200057919516.0, "close_time": 1745049599999, "quote_volume": 2444637.5194709, "trades": 217660, "taker_buy_base": 102972346370.0, "taker_buy_quote": 1259210.94577801 }, { "timestamp": 1745049600000, "datetime": "2025-04-19T08:00:00", "open": 1.216e-05, "high": 1.236e-05, "low": 1.207e-05, "close": 1.217e-05, "volume": 142630133337.0, "close_time": 1745063999999, "quote_volume": 1741649.02552354, "trades": 184071, "taker_buy_base": 75351637242.0, "taker_buy_quote": 920483.66758313 }, { "timestamp": 1745064000000, "datetime": "2025-04-19T12:00:00", "open": 1.218e-05, "high": 1.259e-05, "low": 1.21e-05, "close": 1.242e-05, "volume": 157334720198.0, "close_time": 1745078399999, "quote_volume": 1942801.32111315, "trades": 197168, "taker_buy_base": 79526331303.0, "taker_buy_quote": 982789.15622553 }, { "timestamp": 1745078400000, "datetime": "2025-04-19T16:00:00", "open": 1.242e-05, "high": 1.256e-05, "low": 1.23e-05, "close": 1.232e-05, "volume": 131887125581.0, "close_time": 1745092799999, "quote_volume": 1635417.55434568, "trades": 203181, "taker_buy_base": 64293209285.0, "taker_buy_quote": 797913.30863693 }, { "timestamp": 1745092800000, "datetime": "2025-04-19T20:00:00", "open": 1.233e-05, "high": 1.254e-05, "low": 1.227e-05, "close": 1.245e-05, "volume": 81308269485.0, "close_time": 1745107199999, "quote_volume": 1008050.83900305, "trades": 105773, "taker_buy_base": 50226491771.0, "taker_buy_quote": 623275.96517206 }, { "timestamp": 1745107200000, "datetime": "2025-04-20T00:00:00", "open": 1.245e-05, "high": 1.262e-05, "low": 1.235e-05, "close": 1.253e-05, "volume": 107446668359.0, "close_time": 1745121599999, "quote_volume": 1341152.7286299, "trades": 187143, "taker_buy_base": 60590701352.0, "taker_buy_quote": 756030.31463852 }, { "timestamp": 1745121600000, "datetime": "2025-04-20T04:00:00", "open": 1.252e-05, "high": 1.273e-05, "low": 1.233e-05, "close": 1.237e-05, "volume": 175247507159.0, "close_time": 1745135999999, "quote_volume": 2198088.71442092, "trades": 266208, "taker_buy_base": 80212818575.0, "taker_buy_quote": 1005665.89763327 }, { "timestamp": 1745136000000, "datetime": "2025-04-20T08:00:00", "open": 1.237e-05, "high": 1.245e-05, "low": 1.205e-05, "close": 1.21e-05, "volume": 125461011256.0, "close_time": 1745150399999, "quote_volume": 1533032.28042116, "trades": 225187, "taker_buy_base": 55334558403.0, "taker_buy_quote": 676738.6810116 }, { "timestamp": 1745150400000, "datetime": "2025-04-20T12:00:00", "open": 1.21e-05, "high": 1.225e-05, "low": 1.204e-05, "close": 1.206e-05, "volume": 101864666998.0, "close_time": 1745164799999, "quote_volume": 1238066.69056121, "trades": 155340, "taker_buy_base": 40539248873.0, "taker_buy_quote": 492806.39082472 }, { "timestamp": 1745164800000, "datetime": "2025-04-20T16:00:00", "open": 1.206e-05, "high": 1.241e-05, "low": 1.202e-05, "close": 1.236e-05, "volume": 74133126655.0, "close_time": 1745179199999, "quote_volume": 908139.23388183, "trades": 160855, "taker_buy_base": 40519710849.0, "taker_buy_quote": 496325.99476367 }, { "timestamp": 1745179200000, "datetime": "2025-04-20T20:00:00", "open": 1.235e-05, "high": 1.25e-05, "low": 1.211e-05, "close": 1.23e-05, "volume": 126771914664.0, "close_time": 1745193599999, "quote_volume": 1557870.10794674, "trades": 156698, "taker_buy_base": 60778097905.0, "taker_buy_quote": 747187.41852212 }, { "timestamp": 1745193600000, "datetime": "2025-04-21T00:00:00", "open": 1.23e-05, "high": 1.282e-05, "low": 1.226e-05, "close": 1.257e-05, "volume": 253163927995.0, "close_time": 1745207999999, "quote_volume": 3201666.75293116, "trades": 368265, "taker_buy_base": 113175885892.0, "taker_buy_quote": 1431025.94611285 }, { "timestamp": 1745208000000, "datetime": "2025-04-21T04:00:00", "open": 1.257e-05, "high": 1.285e-05, "low": 1.244e-05, "close": 1.268e-05, "volume": 134191125562.0, "close_time": 1745222399999, "quote_volume": 1698000.60267782, "trades": 165708, "taker_buy_base": 74996296609.0, "taker_buy_quote": 949596.25569095 }, { "timestamp": 1745222400000, "datetime": "2025-04-21T08:00:00", "open": 1.268e-05, "high": 1.284e-05, "low": 1.241e-05, "close": 1.246e-05, "volume": 109925752887.0, "close_time": 1745236799999, "quote_volume": 1387513.96488315, "trades": 173618, "taker_buy_base": 45818070366.0, "taker_buy_quote": 578787.54294789 }, { "timestamp": 1745236800000, "datetime": "2025-04-21T12:00:00", "open": 1.246e-05, "high": 1.279e-05, "low": 1.242e-05, "close": 1.26e-05, "volume": 184223811380.0, "close_time": 1745251199999, "quote_volume": 2319425.59802925, "trades": 338224, "taker_buy_base": 92645592723.0, "taker_buy_quote": 1166339.76875481 }, { "timestamp": 1745251200000, "datetime": "2025-04-21T16:00:00", "open": 1.259e-05, "high": 1.268e-05, "low": 1.21e-05, "close": 1.258e-05, "volume": 218422759826.0, "close_time": 1745265599999, "quote_volume": 2697502.24605352, "trades": 427900, "taker_buy_base": 103613666450.0, "taker_buy_quote": 1279739.0125476 }, { "timestamp": 1745265600000, "datetime": "2025-04-21T20:00:00", "open": 1.258e-05, "high": 1.259e-05, "low": 1.219e-05, "close": 1.233e-05, "volume": 125089212701.0, "close_time": 1745279999999, "quote_volume": 1547171.2683009, "trades": 151333, "taker_buy_base": 54159042796.0, "taker_buy_quote": 669146.73197884 }, { "timestamp": 1745280000000, "datetime": "2025-04-22T00:00:00", "open": 1.233e-05, "high": 1.272e-05, "low": 1.212e-05, "close": 1.26e-05, "volume": 256777624093.0, "close_time": 1745294399999, "quote_volume": 3197419.6105886, "trades": 374575, "taker_buy_base": 128496636052.0, "taker_buy_quote": 1597659.26179549 }, { "timestamp": 1745294400000, "datetime": "2025-04-22T04:00:00", "open": 1.26e-05, "high": 1.271e-05, "low": 1.237e-05, "close": 1.27e-05, "volume": 189224078534.0, "close_time": 1745308799999, "quote_volume": 2369333.74879369, "trades": 238161, "taker_buy_base": 93148885136.0, "taker_buy_quote": 1167440.86238249 }, { "timestamp": 1745308800000, "datetime": "2025-04-22T08:00:00", "open": 1.269e-05, "high": 1.329e-05, "low": 1.258e-05, "close": 1.315e-05, "volume": 388084386772.0, "close_time": 1745323199999, "quote_volume": 5018259.96998224, "trades": 372605, "taker_buy_base": 193728725377.0, "taker_buy_quote": 2508221.46153559 }, { "timestamp": 1745323200000, "datetime": "2025-04-22T12:00:00", "open": 1.316e-05, "high": 1.444e-05, "low": 1.302e-05, "close": 1.442e-05, "volume": 894086394804.0, "close_time": 1745337599999, "quote_volume": 12194206.65663655, "trades": 852764, "taker_buy_base": 458478736052.0, "taker_buy_quote": 6260883.37899754 }, { "timestamp": 1745337600000, "datetime": "2025-04-22T16:00:00", "open": 1.442e-05, "high": 1.451e-05, "low": 1.396e-05, "close": 1.442e-05, "volume": 557041267005.0, "close_time": 1745351999999, "quote_volume": 7924791.01122539, "trades": 596966, "taker_buy_base": 274372867215.0, "taker_buy_quote": 3904825.76908504 }, { "timestamp": 1745352000000, "datetime": "2025-04-22T20:00:00", "open": 1.442e-05, "high": 1.529e-05, "low": 1.441e-05, "close": 1.524e-05, "volume": 824592577475.0, "close_time": 1745366399999, "quote_volume": 12262102.33260087, "trades": 771635, "taker_buy_base": 433794737044.0, "taker_buy_quote": 6455550.87226977 }, { "timestamp": 1745366400000, "datetime": "2025-04-23T00:00:00", "open": 1.524e-05, "high": 1.609e-05, "low": 1.489e-05, "close": 1.606e-05, "volume": 683451299030.0, "close_time": 1745380799999, "quote_volume": 10577391.82279584, "trades": 957783, "taker_buy_base": 368972733265.0, "taker_buy_quote": 5715854.38427093 }, { "timestamp": 1745380800000, "datetime": "2025-04-23T04:00:00", "open": 1.606e-05, "high": 1.628e-05, "low": 1.528e-05, "close": 1.556e-05, "volume": 600729347070.0, "close_time": 1745395199999, "quote_volume": 9488187.5386087, "trades": 792037, "taker_buy_base": 288805998222.0, "taker_buy_quote": 4566332.8506707 }, { "timestamp": 1745395200000, "datetime": "2025-04-23T08:00:00", "open": 1.557e-05, "high": 1.643e-05, "low": 1.534e-05, "close": 1.589e-05, "volume": 518545661719.0, "close_time": 1745409599999, "quote_volume": 8204659.76390906, "trades": 602657, "taker_buy_base": 251665063016.0, "taker_buy_quote": 3984388.9838189 }, { "timestamp": 1745409600000, "datetime": "2025-04-23T12:00:00", "open": 1.589e-05, "high": 1.616e-05, "low": 1.491e-05, "close": 1.544e-05, "volume": 777747768474.0, "close_time": 1745423999999, "quote_volume": 12143976.19794748, "trades": 1176981, "taker_buy_base": 386565744903.0, "taker_buy_quote": 6040704.48207987 }, { "timestamp": 1745424000000, "datetime": "2025-04-23T16:00:00", "open": 1.544e-05, "high": 1.575e-05, "low": 1.501e-05, "close": 1.524e-05, "volume": 501075277367.0, "close_time": 1745438399999, "quote_volume": 7722924.47610871, "trades": 718066, "taker_buy_base": 250957380412.0, "taker_buy_quote": 3870336.57114019 }, { "timestamp": 1745438400000, "datetime": "2025-04-23T20:00:00", "open": 1.524e-05, "high": 1.539e-05, "low": 1.475e-05, "close": 1.492e-05, "volume": 227584023778.0, "close_time": 1745452799999, "quote_volume": 3425161.78767789, "trades": 308427, "taker_buy_base": 105796667984.0, "taker_buy_quote": 1594185.09572274 }, { "timestamp": 1745452800000, "datetime": "2025-04-24T00:00:00", "open": 1.491e-05, "high": 1.502e-05, "low": 1.4e-05, "close": 1.402e-05, "volume": 361905842331.0, "close_time": 1745467199999, "quote_volume": 5233030.17541915, "trades": 502347, "taker_buy_base": 146258075257.0, "taker_buy_quote": 2117011.8661866 }, { "timestamp": 1745467200000, "datetime": "2025-04-24T04:00:00", "open": 1.402e-05, "high": 1.437e-05, "low": 1.391e-05, "close": 1.398e-05, "volume": 276169951132.0, "close_time": 1745481599999, "quote_volume": 3912502.91086307, "trades": 426788, "taker_buy_base": 135621238338.0, "taker_buy_quote": 1924489.80707399 }, { "timestamp": 1745481600000, "datetime": "2025-04-24T08:00:00", "open": 1.399e-05, "high": 1.432e-05, "low": 1.381e-05, "close": 1.429e-05, "volume": 224045960609.0, "close_time": 1745495999999, "quote_volume": 3152415.30203607, "trades": 381011, "taker_buy_base": 110172578249.0, "taker_buy_quote": 1551715.58583246 }, { "timestamp": 1745496000000, "datetime": "2025-04-24T12:00:00", "open": 1.429e-05, "high": 1.518e-05, "low": 1.421e-05, "close": 1.478e-05, "volume": 499462718122.0, "close_time": 1745510399999, "quote_volume": 7372182.92323192, "trades": 731787, "taker_buy_base": 264078556635.0, "taker_buy_quote": 3897827.68871655 }, { "timestamp": 1745510400000, "datetime": "2025-04-24T16:00:00", "open": 1.478e-05, "high": 1.591e-05, "low": 1.474e-05, "close": 1.543e-05, "volume": 753905229160.0, "close_time": 1745524799999, "quote_volume": 11597909.38048307, "trades": 803398, "taker_buy_base": 370661774399.0, "taker_buy_quote": 5701688.35998972 }, { "timestamp": 1745524800000, "datetime": "2025-04-24T20:00:00", "open": 1.543e-05, "high": 1.563e-05, "low": 1.517e-05, "close": 1.558e-05, "volume": 204195303231.0, "close_time": 1745539199999, "quote_volume": 3138170.23936427, "trades": 215360, "taker_buy_base": 102177199365.0, "taker_buy_quote": 1572128.56206713 }, { "timestamp": 1745539200000, "datetime": "2025-04-25T00:00:00", "open": 1.558e-05, "high": 1.645e-05, "low": 1.538e-05, "close": 1.584e-05, "volume": 570447211250.0, "close_time": 1745553599999, "quote_volume": 9024564.53637586, "trades": 675634, "taker_buy_base": 274097341018.0, "taker_buy_quote": 4339730.32545363 }, { "timestamp": 1745553600000, "datetime": "2025-04-25T04:00:00", "open": 1.583e-05, "high": 1.631e-05, "low": 1.563e-05, "close": 1.626e-05, "volume": 322883679920.0, "close_time": 1745567999999, "quote_volume": 5150523.95179787, "trades": 510559, "taker_buy_base": 152759992781.0, "taker_buy_quote": 2438530.5822043 }, { "timestamp": 1745568000000, "datetime": "2025-04-25T08:00:00", "open": 1.627e-05, "high": 1.638e-05, "low": 1.585e-05, "close": 1.616e-05, "volume": 477269296739.0, "close_time": 1745582399999, "quote_volume": 7716160.21284758, "trades": 564429, "taker_buy_base": 238090403629.0, "taker_buy_quote": 3853414.47003676 }, { "timestamp": 1745582400000, "datetime": "2025-04-25T12:00:00", "open": 1.616e-05, "high": 1.636e-05, "low": 1.551e-05, "close": 1.598e-05, "volume": 588792051898.0, "close_time": 1745596799999, "quote_volume": 9413619.4398218, "trades": 910329, "taker_buy_base": 293818588904.0, "taker_buy_quote": 4701807.21608612 }, { "timestamp": 1745596800000, "datetime": "2025-04-25T16:00:00", "open": 1.599e-05, "high": 1.644e-05, "low": 1.564e-05, "close": 1.604e-05, "volume": 653822743727.0, "close_time": 1745611199999, "quote_volume": 10506572.89125031, "trades": 605135, "taker_buy_base": 335442726776.0, "taker_buy_quote": 5395681.66004471 }, { "timestamp": 1745611200000, "datetime": "2025-04-25T20:00:00", "open": 1.604e-05, "high": 2.001e-05, "low": 1.599e-05, "close": 1.984e-05, "volume": 2198926806987.0, "close_time": 1745625599999, "quote_volume": 40375798.18410187, "trades": 1260626, "taker_buy_base": 1157099489427.0, "taker_buy_quote": 21217418.23966565 }, { "timestamp": 1745625600000, "datetime": "2025-04-26T00:00:00", "open": 1.983e-05, "high": 2.1e-05, "low": 1.902e-05, "close": 1.99e-05, "volume": 1894245748734.0, "close_time": 1745639999999, "quote_volume": 37850037.94547223, "trades": 1831948, "taker_buy_base": 870099512686.0, "taker_buy_quote": 17412202.87541422 }, { "timestamp": 1745640000000, "datetime": "2025-04-26T04:00:00", "open": 1.99e-05, "high": 1.996e-05, "low": 1.843e-05, "close": 1.844e-05, "volume": 846827678491.0, "close_time": 1745654399999, "quote_volume": 16317071.48988398, "trades": 920927, "taker_buy_base": 369574063558.0, "taker_buy_quote": 7132300.36385811 }, { "timestamp": 1745654400000, "datetime": "2025-04-26T08:00:00", "open": 1.845e-05, "high": 1.964e-05, "low": 1.803e-05, "close": 1.822e-05, "volume": 1050157000345.0, "close_time": 1745668799999, "quote_volume": 19841831.49400491, "trades": 1083941, "taker_buy_base": 532254856106.0, "taker_buy_quote": 10068758.69569359 }, { "timestamp": 1745668800000, "datetime": "2025-04-26T12:00:00", "open": 1.822e-05, "high": 1.897e-05, "low": 1.781e-05, "close": 1.881e-05, "volume": 694324414660.0, "close_time": 1745683199999, "quote_volume": 12732780.79435267, "trades": 915891, "taker_buy_base": 362362618766.0, "taker_buy_quote": 6649137.04612456 }, { "timestamp": 1745683200000, "datetime": "2025-04-26T16:00:00", "open": 1.88e-05, "high": 1.922e-05, "low": 1.848e-05, "close": 1.858e-05, "volume": 452958558518.0, "close_time": 1745697599999, "quote_volume": 8517577.4545827, "trades": 608207, "taker_buy_base": 215645905524.0, "taker_buy_quote": 4058574.63807176 }, { "timestamp": 1745697600000, "datetime": "2025-04-26T20:00:00", "open": 1.859e-05, "high": 1.882e-05, "low": 1.82e-05, "close": 1.846e-05, "volume": 296611219680.0, "close_time": 1745711999999, "quote_volume": 5489116.7285302, "trades": 381997, "taker_buy_base": 135946478377.0, "taker_buy_quote": 2516365.49544804 }, { "timestamp": 1745712000000, "datetime": "2025-04-27T00:00:00", "open": 1.846e-05, "high": 1.856e-05, "low": 1.772e-05, "close": 1.818e-05, "volume": 323884522554.0, "close_time": 1745726399999, "quote_volume": 5861421.60320869, "trades": 693624, "taker_buy_base": 152812560889.0, "taker_buy_quote": 2764951.65266223 }, { "timestamp": 1745726400000, "datetime": "2025-04-27T04:00:00", "open": 1.819e-05, "high": 1.924e-05, "low": 1.801e-05, "close": 1.909e-05, "volume": 672283263401.0, "close_time": 1745740799999, "quote_volume": 12540725.72958201, "trades": 687098, "taker_buy_base": 338873942673.0, "taker_buy_quote": 6322871.51083886 }, { "timestamp": 1745740800000, "datetime": "2025-04-27T08:00:00", "open": 1.91e-05, "high": 1.92e-05, "low": 1.849e-05, "close": 1.859e-05, "volume": 316571004678.0, "close_time": 1745755199999, "quote_volume": 5961430.70101109, "trades": 508277, "taker_buy_base": 150867707581.0, "taker_buy_quote": 2840728.90173811 }, { "timestamp": 1745755200000, "datetime": "2025-04-27T12:00:00", "open": 1.858e-05, "high": 1.893e-05, "low": 1.791e-05, "close": 1.864e-05, "volume": 412965406313.0, "close_time": 1745769599999, "quote_volume": 7600985.55212149, "trades": 703416, "taker_buy_base": 212844927657.0, "taker_buy_quote": 3917089.33862122 }, { "timestamp": 1745769600000, "datetime": "2025-04-27T16:00:00", "open": 1.864e-05, "high": 1.999e-05, "low": 1.839e-05, "close": 1.977e-05, "volume": 817494794139.0, "close_time": 1745783999999, "quote_volume": 15769495.64848951, "trades": 815443, "taker_buy_base": 429246182507.0, "taker_buy_quote": 8289929.2434983 }, { "timestamp": 1745784000000, "datetime": "2025-04-27T20:00:00", "open": 1.978e-05, "high": 1.985e-05, "low": 1.85e-05, "close": 1.864e-05, "volume": 385285779950.0, "close_time": 1745798399999, "quote_volume": 7346366.86224968, "trades": 599740, "taker_buy_base": 179238974790.0, "taker_buy_quote": 3416483.36977676 }, { "timestamp": 1745798400000, "datetime": "2025-04-28T00:00:00", "open": 1.864e-05, "high": 1.975e-05, "low": 1.801e-05, "close": 1.961e-05, "volume": 731010684007.0, "close_time": 1745812799999, "quote_volume": 13777020.51547808, "trades": 1152261, "taker_buy_base": 367793487900.0, "taker_buy_quote": 6951869.77005196 }, { "timestamp": 1745812800000, "datetime": "2025-04-28T04:00:00", "open": 1.962e-05, "high": 2.179e-05, "low": 1.909e-05, "close": 2.114e-05, "volume": 1163054002327.0, "close_time": 1745827199999, "quote_volume": 23743769.64420815, "trades": 1287089, "taker_buy_base": 620298364111.0, "taker_buy_quote": 12688853.45131897 }, { "timestamp": 1745827200000, "datetime": "2025-04-28T08:00:00", "open": 2.115e-05, "high": 2.16e-05, "low": 2.023e-05, "close": 2.062e-05, "volume": 901800497703.0, "close_time": 1745841599999, "quote_volume": 18887073.39273017, "trades": 1374945, "taker_buy_base": 445743885995.0, "taker_buy_quote": 9340365.50067357 }, { "timestamp": 1745841600000, "datetime": "2025-04-28T12:00:00", "open": 2.062e-05, "high": 2.08e-05, "low": 1.903e-05, "close": 1.931e-05, "volume": 792484789832.0, "close_time": 1745855999999, "quote_volume": 15787780.42358698, "trades": 1281811, "taker_buy_base": 340048605850.0, "taker_buy_quote": 6776503.2857413 }, { "timestamp": 1745856000000, "datetime": "2025-04-28T16:00:00", "open": 1.93e-05, "high": 2.026e-05, "low": 1.919e-05, "close": 2.004e-05, "volume": 891283714192.0, "close_time": 1745870399999, "quote_volume": 17668331.86140017, "trades": 887167, "taker_buy_base": 486458926903.0, "taker_buy_quote": 9648885.38100275 }, { "timestamp": 1745870400000, "datetime": "2025-04-28T20:00:00", "open": 2.003e-05, "high": 2.095e-05, "low": 1.958e-05, "close": 2.079e-05, "volume": 524858021139.0, "close_time": 1745884799999, "quote_volume": 10667263.61795268, "trades": 745092, "taker_buy_base": 285846961723.0, "taker_buy_quote": 5814122.94199878 }, { "timestamp": 1745884800000, "datetime": "2025-04-29T00:00:00", "open": 2.079e-05, "high": 2.104e-05, "low": 1.981e-05, "close": 1.998e-05, "volume": 448353164349.0, "close_time": 1745899199999, "quote_volume": 9057940.28862041, "trades": 875108, "taker_buy_base": 208519254832.0, "taker_buy_quote": 4217425.5459585 }, { "timestamp": 1745899200000, "datetime": "2025-04-29T04:00:00", "open": 1.998e-05, "high": 2.008e-05, "low": 1.921e-05, "close": 1.997e-05, "volume": 592398483485.0, "close_time": 1745913599999, "quote_volume": 11612370.09761663, "trades": 683088, "taker_buy_base": 295415498694.0, "taker_buy_quote": 5791424.37192817 }, { "timestamp": 1745913600000, "datetime": "2025-04-29T08:00:00", "open": 1.997e-05, "high": 2.033e-05, "low": 1.974e-05, "close": 1.995e-05, "volume": 443474816664.0, "close_time": 1745927999999, "quote_volume": 8888399.56458714, "trades": 702440, "taker_buy_base": 200700859622.0, "taker_buy_quote": 4024127.36909225 }, { "timestamp": 1745928000000, "datetime": "2025-04-29T12:00:00", "open": 1.996e-05, "high": 2.002e-05, "low": 1.935e-05, "close": 1.967e-05, "volume": 426738176830.0, "close_time": 1745942399999, "quote_volume": 8381817.14401418, "trades": 729259, "taker_buy_base": 201402488357.0, "taker_buy_quote": 3954696.45255523 }, { "timestamp": 1745942400000, "datetime": "2025-04-29T16:00:00", "open": 1.967e-05, "high": 2.086e-05, "low": 1.959e-05, "close": 2.015e-05, "volume": 667482791385.0, "close_time": 1745956799999, "quote_volume": 13539338.01737333, "trades": 811596, "taker_buy_base": 333225000084.0, "taker_buy_quote": 6761893.84128627 }, { "timestamp": 1745956800000, "datetime": "2025-04-29T20:00:00", "open": 2.015e-05, "high": 2.055e-05, "low": 1.962e-05, "close": 2.017e-05, "volume": 487209311550.0, "close_time": 1745971199999, "quote_volume": 9784148.18245592, "trades": 815135, "taker_buy_base": 220367894459.0, "taker_buy_quote": 4427798.34522321 }, { "timestamp": 1745971200000, "datetime": "2025-04-30T00:00:00", "open": 2.018e-05, "high": 2.076e-05, "low": 1.938e-05, "close": 1.978e-05, "volume": 571277623220.0, "close_time": 1745985599999, "quote_volume": 11417313.90556112, "trades": 933619, "taker_buy_base": 266575507263.0, "taker_buy_quote": 5335790.17528278 }, { "timestamp": 1745985600000, "datetime": "2025-04-30T04:00:00", "open": 1.978e-05, "high": 1.999e-05, "low": 1.931e-05, "close": 1.948e-05, "volume": 301215042298.0, "close_time": 1745999999999, "quote_volume": 5927704.1668995, "trades": 516967, "taker_buy_base": 132186450750.0, "taker_buy_quote": 2602644.07631628 }, { "timestamp": 1746000000000, "datetime": "2025-04-30T08:00:00", "open": 1.948e-05, "high": 1.992e-05, "low": 1.934e-05, "close": 1.97e-05, "volume": 285178622487.0, "close_time": 1746014399999, "quote_volume": 5583193.24608284, "trades": 482746, "taker_buy_base": 137964928196.0, "taker_buy_quote": 2702224.30720758 }, { "timestamp": 1746014400000, "datetime": "2025-04-30T12:00:00", "open": 1.969e-05, "high": 1.972e-05, "low": 1.807e-05, "close": 1.874e-05, "volume": 782626237707.0, "close_time": 1746028799999, "quote_volume": 14680603.55376225, "trades": 1405954, "taker_buy_base": 359678896610.0, "taker_buy_quote": 6745561.27159727 }, { "timestamp": 1746028800000, "datetime": "2025-04-30T16:00:00", "open": 1.875e-05, "high": 1.933e-05, "low": 1.836e-05, "close": 1.89e-05, "volume": 332239647841.0, "close_time": 1746043199999, "quote_volume": 6270524.02038396, "trades": 720071, "taker_buy_base": 167601556768.0, "taker_buy_quote": 3166508.93370333 }, { "timestamp": 1746043200000, "datetime": "2025-04-30T20:00:00", "open": 1.89e-05, "high": 1.967e-05, "low": 1.886e-05, "close": 1.95e-05, "volume": 344410731008.0, "close_time": 1746057599999, "quote_volume": 6621881.01990606, "trades": 608068, "taker_buy_base": 178119483084.0, "taker_buy_quote": 3426471.18524855 }, { "timestamp": 1746057600000, "datetime": "2025-05-01T00:00:00", "open": 1.95e-05, "high": 1.992e-05, "low": 1.93e-05, "close": 1.949e-05, "volume": 310886471661.0, "close_time": 1746071999999, "quote_volume": 6097070.49863717, "trades": 676746, "taker_buy_base": 159551934791.0, "taker_buy_quote": 3130540.91245051 }, { "timestamp": 1746072000000, "datetime": "2025-05-01T04:00:00", "open": 1.95e-05, "high": 1.965e-05, "low": 1.898e-05, "close": 1.942e-05, "volume": 267935649210.0, "close_time": 1746086399999, "quote_volume": 5173206.91557995, "trades": 557122, "taker_buy_base": 135133607980.0, "taker_buy_quote": 2609670.60633998 }, { "timestamp": 1746086400000, "datetime": "2025-05-01T08:00:00", "open": 1.943e-05, "high": 2.004e-05, "low": 1.922e-05, "close": 1.969e-05, "volume": 413936648028.0, "close_time": 1746100799999, "quote_volume": 8125877.75338013, "trades": 646929, "taker_buy_base": 210870255292.0, "taker_buy_quote": 4144148.79448581 }, { "timestamp": 1746100800000, "datetime": "2025-05-01T12:00:00", "open": 1.97e-05, "high": 1.99e-05, "low": 1.917e-05, "close": 1.929e-05, "volume": 448163441768.0, "close_time": 1746115199999, "quote_volume": 8748835.33390052, "trades": 800336, "taker_buy_base": 221647779953.0, "taker_buy_quote": 4328617.81613613 }, { "timestamp": 1746115200000, "datetime": "2025-05-01T16:00:00", "open": 1.929e-05, "high": 1.951e-05, "low": 1.879e-05, "close": 1.894e-05, "volume": 376938902731.0, "close_time": 1746129599999, "quote_volume": 7239538.59226644, "trades": 594920, "taker_buy_base": 189505456587.0, "taker_buy_quote": 3643048.02789924 }, { "timestamp": 1746129600000, "datetime": "2025-05-01T20:00:00", "open": 1.895e-05, "high": 1.902e-05, "low": 1.856e-05, "close": 1.88e-05, "volume": 244719465839.0, "close_time": 1746143999999, "quote_volume": 4600636.77718222, "trades": 360462, "taker_buy_base": 117644561129.0, "taker_buy_quote": 2212658.07813353 }, { "timestamp": 1746144000000, "datetime": "2025-05-02T00:00:00", "open": 1.879e-05, "high": 1.89e-05, "low": 1.865e-05, "close": 1.883e-05, "volume": 190565135874.0, "close_time": 1746158399999, "quote_volume": 3584242.26749108, "trades": 470656, "taker_buy_base": 82564975783.0, "taker_buy_quote": 1553327.19098613 }, { "timestamp": 1746158400000, "datetime": "2025-05-02T04:00:00", "open": 1.883e-05, "high": 1.887e-05, "low": 1.811e-05, "close": 1.818e-05, "volume": 231597350226.0, "close_time": 1746172799999, "quote_volume": 4277377.10755673, "trades": 398098, "taker_buy_base": 90137815977.0, "taker_buy_quote": 1666396.18802553 }, { "timestamp": 1746172800000, "datetime": "2025-05-02T08:00:00", "open": 1.817e-05, "high": 1.876e-05, "low": 1.817e-05, "close": 1.851e-05, "volume": 212183620556.0, "close_time": 1746187199999, "quote_volume": 3926032.72271194, "trades": 338077, "taker_buy_base": 113507791151.0, "taker_buy_quote": 2100439.82555385 }, { "timestamp": 1746187200000, "datetime": "2025-05-02T12:00:00", "open": 1.851e-05, "high": 1.885e-05, "low": 1.826e-05, "close": 1.859e-05, "volume": 310999346031.0, "close_time": 1746201599999, "quote_volume": 5781631.80620062, "trades": 571730, "taker_buy_base": 158522562913.0, "taker_buy_quote": 2949046.74559298 }, { "timestamp": 1746201600000, "datetime": "2025-05-02T16:00:00", "open": 1.859e-05, "high": 1.918e-05, "low": 1.824e-05, "close": 1.84e-05, "volume": 355631902102.0, "close_time": 1746215999999, "quote_volume": 6675856.86282812, "trades": 484322, "taker_buy_base": 180402680794.0, "taker_buy_quote": 3388345.07500101 }, { "timestamp": 1746216000000, "datetime": "2025-05-02T20:00:00", "open": 1.839e-05, "high": 1.876e-05, "low": 1.835e-05, "close": 1.875e-05, "volume": 148035258013.0, "close_time": 1746230399999, "quote_volume": 2745310.02768368, "trades": 275158, "taker_buy_base": 79116862834.0, "taker_buy_quote": 1467005.00104227 }, { "timestamp": 1746230400000, "datetime": "2025-05-03T00:00:00", "open": 1.874e-05, "high": 1.884e-05, "low": 1.811e-05, "close": 1.82e-05, "volume": 212872036875.0, "close_time": 1746244799999, "quote_volume": 3898304.78253065, "trades": 388108, "taker_buy_base": 92737687767.0, "taker_buy_quote": 1698994.11785073 }, { "timestamp": 1746244800000, "datetime": "2025-05-03T04:00:00", "open": 1.82e-05, "high": 1.831e-05, "low": 1.768e-05, "close": 1.784e-05, "volume": 185734324643.0, "close_time": 1746259199999, "quote_volume": 3331477.55585127, "trades": 261944, "taker_buy_base": 86654306208.0, "taker_buy_quote": 1554222.33959134 }, { "timestamp": 1746259200000, "datetime": "2025-05-03T08:00:00", "open": 1.784e-05, "high": 1.793e-05, "low": 1.703e-05, "close": 1.712e-05, "volume": 271790095451.0, "close_time": 1746273599999, "quote_volume": 4737610.74889241, "trades": 318894, "taker_buy_base": 113633238349.0, "taker_buy_quote": 1983238.51136995 }, { "timestamp": 1746273600000, "datetime": "2025-05-03T12:00:00", "open": 1.713e-05, "high": 1.752e-05, "low": 1.711e-05, "close": 1.733e-05, "volume": 187384907072.0, "close_time": 1746287999999, "quote_volume": 3251052.39511668, "trades": 243802, "taker_buy_base": 106509360510.0, "taker_buy_quote": 1849018.02700292 }, { "timestamp": 1746288000000, "datetime": "2025-05-03T16:00:00", "open": 1.734e-05, "high": 1.734e-05, "low": 1.684e-05, "close": 1.714e-05, "volume": 224874188798.0, "close_time": 1746302399999, "quote_volume": 3826310.01194576, "trades": 330470, "taker_buy_base": 101130694632.0, "taker_buy_quote": 1720659.27377644 }, { "timestamp": 1746302400000, "datetime": "2025-05-03T20:00:00", "open": 1.715e-05, "high": 1.719e-05, "low": 1.65e-05, "close": 1.668e-05, "volume": 169104553408.0, "close_time": 1746316799999, "quote_volume": 2853166.16955306, "trades": 187141, "taker_buy_base": 75432439357.0, "taker_buy_quote": 1274411.18143026 }, { "timestamp": 1746316800000, "datetime": "2025-05-04T00:00:00", "open": 1.668e-05, "high": 1.683e-05, "low": 1.621e-05, "close": 1.63e-05, "volume": 428803791599.0, "close_time": 1746331199999, "quote_volume": 7066221.86037735, "trades": 518699, "taker_buy_base": 179181524950.0, "taker_buy_quote": 2956160.53681006 }, { "timestamp": 1746331200000, "datetime": "2025-05-04T04:00:00", "open": 1.629e-05, "high": 1.651e-05, "low": 1.612e-05, "close": 1.636e-05, "volume": 168075711348.0, "close_time": 1746345599999, "quote_volume": 2742822.89441528, "trades": 335376, "taker_buy_base": 78694341329.0, "taker_buy_quote": 1286202.32567503 }, { "timestamp": 1746345600000, "datetime": "2025-05-04T08:00:00", "open": 1.637e-05, "high": 1.638e-05, "low": 1.604e-05, "close": 1.609e-05, "volume": 166637480773.0, "close_time": 1746359999999, "quote_volume": 2691917.82064952, "trades": 298146, "taker_buy_base": 69392814054.0, "taker_buy_quote": 1121434.30879896 }, { "timestamp": 1746360000000, "datetime": "2025-05-04T12:00:00", "open": 1.608e-05, "high": 1.642e-05, "low": 1.586e-05, "close": 1.62e-05, "volume": 233500641095.0, "close_time": 1746374399999, "quote_volume": 3777794.053718, "trades": 307917, "taker_buy_base": 84198098021.0, "taker_buy_quote": 1362433.55471553 }, { "timestamp": 1746374400000, "datetime": "2025-05-04T16:00:00", "open": 1.62e-05, "high": 1.623e-05, "low": 1.572e-05, "close": 1.591e-05, "volume": 202577338781.0, "close_time": 1746388799999, "quote_volume": 3230696.1822532, "trades": 295010, "taker_buy_base": 100694138650.0, "taker_buy_quote": 1606791.08120027 }, { "timestamp": 1746388800000, "datetime": "2025-05-04T20:00:00", "open": 1.591e-05, "high": 1.687e-05, "low": 1.588e-05, "close": 1.643e-05, "volume": 453578572856.0, "close_time": 1746403199999, "quote_volume": 7465240.71641444, "trades": 561815, "taker_buy_base": 235691472206.0, "taker_buy_quote": 3875822.9239583 }, { "timestamp": 1746403200000, "datetime": "2025-05-05T00:00:00", "open": 1.642e-05, "high": 1.714e-05, "low": 1.621e-05, "close": 1.694e-05, "volume": 352167215200.0, "close_time": 1746417599999, "quote_volume": 5900456.56401642, "trades": 575427, "taker_buy_base": 185815046819.0, "taker_buy_quote": 3115352.31290023 }, { "timestamp": 1746417600000, "datetime": "2025-05-05T04:00:00", "open": 1.694e-05, "high": 1.759e-05, "low": 1.692e-05, "close": 1.714e-05, "volume": 361053425264.0, "close_time": 1746431999999, "quote_volume": 6219474.45551176, "trades": 483508, "taker_buy_base": 181841191213.0, "taker_buy_quote": 3133327.37592284 }, { "timestamp": 1746432000000, "datetime": "2025-05-05T08:00:00", "open": 1.713e-05, "high": 1.739e-05, "low": 1.653e-05, "close": 1.664e-05, "volume": 306039747901.0, "close_time": 1746446399999, "quote_volume": 5176578.93301452, "trades": 398253, "taker_buy_base": 142037985740.0, "taker_buy_quote": 2404430.13746192 }, { "timestamp": 1746446400000, "datetime": "2025-05-05T12:00:00", "open": 1.664e-05, "high": 1.698e-05, "low": 1.646e-05, "close": 1.65e-05, "volume": 392620116492.0, "close_time": 1746460799999, "quote_volume": 6573764.12503885, "trades": 629994, "taker_buy_base": 178027465307.0, "taker_buy_quote": 2983370.9664459 }, { "timestamp": 1746460800000, "datetime": "2025-05-05T16:00:00", "open": 1.651e-05, "high": 1.747e-05, "low": 1.648e-05, "close": 1.703e-05, "volume": 441546140953.0, "close_time": 1746475199999, "quote_volume": 7511068.72190161, "trades": 550632, "taker_buy_base": 214521293499.0, "taker_buy_quote": 3651134.82109177 }, { "timestamp": 1746475200000, "datetime": "2025-05-05T20:00:00", "open": 1.703e-05, "high": 1.736e-05, "low": 1.671e-05, "close": 1.697e-05, "volume": 265683368804.0, "close_time": 1746489599999, "quote_volume": 4531336.97880825, "trades": 388343, "taker_buy_base": 128861493586.0, "taker_buy_quote": 2198774.35165036 }, { "timestamp": 1746489600000, "datetime": "2025-05-06T00:00:00", "open": 1.697e-05, "high": 1.752e-05, "low": 1.659e-05, "close": 1.742e-05, "volume": 370245600696.0, "close_time": 1746503999999, "quote_volume": 6310997.38917856, "trades": 518011, "taker_buy_base": 170438446669.0, "taker_buy_quote": 2907096.59414656 }, { "timestamp": 1746504000000, "datetime": "2025-05-06T04:00:00", "open": 1.743e-05, "high": 1.766e-05, "low": 1.715e-05, "close": 1.722e-05, "volume": 253513215050.0, "close_time": 1746518399999, "quote_volume": 4408434.47210804, "trades": 418118, "taker_buy_base": 115290811332.0, "taker_buy_quote": 2006902.994516 }, { "timestamp": 1746518400000, "datetime": "2025-05-06T08:00:00", "open": 1.723e-05, "high": 1.726e-05, "low": 1.624e-05, "close": 1.636e-05, "volume": 468917812955.0, "close_time": 1746532799999, "quote_volume": 7826353.55548663, "trades": 603509, "taker_buy_base": 201512691275.0, "taker_buy_quote": 3363472.83134629 }, { "timestamp": 1746532800000, "datetime": "2025-05-06T12:00:00", "open": 1.637e-05, "high": 1.662e-05, "low": 1.605e-05, "close": 1.632e-05, "volume": 363826396530.0, "close_time": 1746547199999, "quote_volume": 5954578.54381944, "trades": 607765, "taker_buy_base": 202651807116.0, "taker_buy_quote": 3321998.02867917 }, { "timestamp": 1746547200000, "datetime": "2025-05-06T16:00:00", "open": 1.633e-05, "high": 1.676e-05, "low": 1.612e-05, "close": 1.66e-05, "volume": 307912467621.0, "close_time": 1746561599999, "quote_volume": 5047844.71089946, "trades": 569223, "taker_buy_base": 151991182246.0, "taker_buy_quote": 2492840.86223405 }, { "timestamp": 1746561600000, "datetime": "2025-05-06T20:00:00", "open": 1.661e-05, "high": 1.699e-05, "low": 1.587e-05, "close": 1.698e-05, "volume": 381111183093.0, "close_time": 1746575999999, "quote_volume": 6310189.5904246, "trades": 548292, "taker_buy_base": 176064316203.0, "taker_buy_quote": 2917122.23569876 }, { "timestamp": 1746576000000, "datetime": "2025-05-07T00:00:00", "open": 1.698e-05, "high": 1.753e-05, "low": 1.684e-05, "close": 1.704e-05, "volume": 335061506390.0, "close_time": 1746590399999, "quote_volume": 5759044.19777226, "trades": 523998, "taker_buy_base": 171705844629.0, "taker_buy_quote": 2952838.60662039 }, { "timestamp": 1746590400000, "datetime": "2025-05-07T04:00:00", "open": 1.705e-05, "high": 1.726e-05, "low": 1.667e-05, "close": 1.722e-05, "volume": 200529858096.0, "close_time": 1746604799999, "quote_volume": 3392341.28548677, "trades": 304397, "taker_buy_base": 97496219728.0, "taker_buy_quote": 1652032.31725977 }, { "timestamp": 1746604800000, "datetime": "2025-05-07T08:00:00", "open": 1.723e-05, "high": 1.729e-05, "low": 1.681e-05, "close": 1.698e-05, "volume": 210481502932.0, "close_time": 1746619199999, "quote_volume": 3590042.3231003, "trades": 316588, "taker_buy_base": 102577799851.0, "taker_buy_quote": 1750959.49056083 }, { "timestamp": 1746619200000, "datetime": "2025-05-07T12:00:00", "open": 1.699e-05, "high": 1.703e-05, "low": 1.65e-05, "close": 1.652e-05, "volume": 220692872025.0, "close_time": 1746633599999, "quote_volume": 3694305.21300944, "trades": 407117, "taker_buy_base": 91816795748.0, "taker_buy_quote": 1537543.68663592 }, { "timestamp": 1746633600000, "datetime": "2025-05-07T16:00:00", "open": 1.652e-05, "high": 1.679e-05, "low": 1.63e-05, "close": 1.647e-05, "volume": 323308466690.0, "close_time": 1746647999999, "quote_volume": 5338377.86060524, "trades": 652281, "taker_buy_base": 157922012959.0, "taker_buy_quote": 2609868.04698985 }, { "timestamp": 1746648000000, "datetime": "2025-05-07T20:00:00", "open": 1.648e-05, "high": 1.707e-05, "low": 1.64e-05, "close": 1.7e-05, "volume": 194616709358.0, "close_time": 1746662399999, "quote_volume": 3262978.59911175, "trades": 334023, "taker_buy_base": 100799189719.0, "taker_buy_quote": 1690409.04477648 }, { "timestamp": 1746662400000, "datetime": "2025-05-08T00:00:00", "open": 1.7e-05, "high": 1.822e-05, "low": 1.696e-05, "close": 1.809e-05, "volume": 468906091528.0, "close_time": 1746676799999, "quote_volume": 8224284.97208879, "trades": 650500, "taker_buy_base": 237821223228.0, "taker_buy_quote": 4170250.52323365 }, { "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": 591326436624.0, "close_time": 1746691199999, "quote_volume": 10802726.68068902, "trades": 586866, "taker_buy_base": 295750209551.0, "taker_buy_quote": 5410352.66941341 }, { "timestamp": 1746691200000, "datetime": "2025-05-08T08:00:00", "open": 1.848e-05, "high": 1.887e-05, "low": 1.838e-05, "close": 1.844e-05, "volume": 385364449772.0, "close_time": 1746705599999, "quote_volume": 7186093.92122811, "trades": 465119, "taker_buy_base": 178041450073.0, "taker_buy_quote": 3323136.36262098 }, { "timestamp": 1746705600000, "datetime": "2025-05-08T12:00:00", "open": 1.843e-05, "high": 1.956e-05, "low": 1.836e-05, "close": 1.904e-05, "volume": 620255043765.0, "close_time": 1746719999999, "quote_volume": 11697408.17777291, "trades": 810046, "taker_buy_base": 343419610034.0, "taker_buy_quote": 6475978.59738083 }, { "timestamp": 1746720000000, "datetime": "2025-05-08T16:00:00", "open": 1.904e-05, "high": 1.969e-05, "low": 1.901e-05, "close": 1.932e-05, "volume": 551349291448.0, "close_time": 1746734399999, "quote_volume": 10625322.23366613, "trades": 857692, "taker_buy_base": 273283496939.0, "taker_buy_quote": 5269159.96168674 }, { "timestamp": 1746734400000, "datetime": "2025-05-08T20:00:00", "open": 1.932e-05, "high": 2.032e-05, "low": 1.92e-05, "close": 1.991e-05, "volume": 764770539985.0, "close_time": 1746748799999, "quote_volume": 15049408.42831562, "trades": 977115, "taker_buy_base": 388549407016.0, "taker_buy_quote": 7653727.07484261 }, { "timestamp": 1746748800000, "datetime": "2025-05-09T00:00:00", "open": 1.99e-05, "high": 2.048e-05, "low": 1.957e-05, "close": 1.959e-05, "volume": 667358341687.0, "close_time": 1746763199999, "quote_volume": 13356916.73972355, "trades": 1046259, "taker_buy_base": 314574772832.0, "taker_buy_quote": 6305081.95244049 }, { "timestamp": 1746763200000, "datetime": "2025-05-09T04:00:00", "open": 1.959e-05, "high": 2.07e-05, "low": 1.959e-05, "close": 2.044e-05, "volume": 448141670657.0, "close_time": 1746777599999, "quote_volume": 9070420.43012436, "trades": 960550, "taker_buy_base": 224648672557.0, "taker_buy_quote": 4552977.38143791 }, { "timestamp": 1746777600000, "datetime": "2025-05-09T08:00:00", "open": 2.043e-05, "high": 2.346e-05, "low": 2.024e-05, "close": 2.194e-05, "volume": 2157424338005.0, "close_time": 1746791999999, "quote_volume": 47081850.62834766, "trades": 2432510, "taker_buy_base": 1099887235353.0, "taker_buy_quote": 24021159.3534085 }, { "timestamp": 1746792000000, "datetime": "2025-05-09T12:00:00", "open": 2.194e-05, "high": 2.286e-05, "low": 2.153e-05, "close": 2.182e-05, "volume": 1289370316594.0, "close_time": 1746806399999, "quote_volume": 28444955.55906784, "trades": 2015250, "taker_buy_base": 545502676698.0, "taker_buy_quote": 12056152.20458505 }, { "timestamp": 1746806400000, "datetime": "2025-05-09T16:00:00", "open": 2.183e-05, "high": 2.218e-05, "low": 2.102e-05, "close": 2.182e-05, "volume": 617807705231.0, "close_time": 1746820799999, "quote_volume": 13306525.29517193, "trades": 1136299, "taker_buy_base": 276042459671.0, "taker_buy_quote": 5951600.24794076 }, { "timestamp": 1746820800000, "datetime": "2025-05-09T20:00:00", "open": 2.182e-05, "high": 2.249e-05, "low": 2.151e-05, "close": 2.169e-05, "volume": 417896907458.0, "close_time": 1746835199999, "quote_volume": 9165901.74476463, "trades": 650849, "taker_buy_base": 220292598582.0, "taker_buy_quote": 4833114.76010736 }, { "timestamp": 1746835200000, "datetime": "2025-05-10T00:00:00", "open": 2.169e-05, "high": 2.227e-05, "low": 2.123e-05, "close": 2.169e-05, "volume": 452014830151.0, "close_time": 1746849599999, "quote_volume": 9825166.8171246, "trades": 1230581, "taker_buy_base": 222710720799.0, "taker_buy_quote": 4844659.82285709 }, { "timestamp": 1746849600000, "datetime": "2025-05-10T04:00:00", "open": 2.17e-05, "high": 2.284e-05, "low": 2.136e-05, "close": 2.242e-05, "volume": 481081981687.0, "close_time": 1746863999999, "quote_volume": 10701495.9262597, "trades": 1086909, "taker_buy_base": 256225566638.0, "taker_buy_quote": 5704827.57908853 }, { "timestamp": 1746864000000, "datetime": "2025-05-10T08:00:00", "open": 2.243e-05, "high": 2.291e-05, "low": 2.15e-05, "close": 2.165e-05, "volume": 640212686054.0, "close_time": 1746878399999, "quote_volume": 14313898.76457128, "trades": 1357221, "taker_buy_base": 311213579433.0, "taker_buy_quote": 6965150.90795865 }, { "timestamp": 1746878400000, "datetime": "2025-05-10T12:00:00", "open": 2.166e-05, "high": 2.247e-05, "low": 2.165e-05, "close": 2.19e-05, "volume": 351351376516.0, "close_time": 1746892799999, "quote_volume": 7760004.31842535, "trades": 888893, "taker_buy_base": 169457273183.0, "taker_buy_quote": 3744424.15446842 }, { "timestamp": 1746892800000, "datetime": "2025-05-10T16:00:00", "open": 2.191e-05, "high": 2.318e-05, "low": 2.182e-05, "close": 2.297e-05, "volume": 556590846866.0, "close_time": 1746907199999, "quote_volume": 12574133.17488776, "trades": 1044009, "taker_buy_base": 278805838629.0, "taker_buy_quote": 6298611.62763478 }, { "timestamp": 1746907200000, "datetime": "2025-05-10T20:00:00", "open": 2.296e-05, "high": 2.403e-05, "low": 2.237e-05, "close": 2.375e-05, "volume": 680512852718.0, "close_time": 1746921599999, "quote_volume": 15813909.56726895, "trades": 1219435, "taker_buy_base": 329541197764.0, "taker_buy_quote": 7656350.67686542 }, { "timestamp": 1746921600000, "datetime": "2025-05-11T00:00:00", "open": 2.375e-05, "high": 2.388e-05, "low": 2.222e-05, "close": 2.261e-05, "volume": 706410179449.0, "close_time": 1746935999999, "quote_volume": 16114158.9266725, "trades": 1651295, "taker_buy_base": 336812641480.0, "taker_buy_quote": 7682841.90159237 }, { "timestamp": 1746936000000, "datetime": "2025-05-11T04:00:00", "open": 2.261e-05, "high": 2.318e-05, "low": 2.163e-05, "close": 2.176e-05, "volume": 440598430363.0, "close_time": 1746950399999, "quote_volume": 9844590.9791572, "trades": 950601, "taker_buy_base": 206104979355.0, "taker_buy_quote": 4607011.53713458 }, { "timestamp": 1746950400000, "datetime": "2025-05-11T08:00:00", "open": 2.176e-05, "high": 2.252e-05, "low": 2.16e-05, "close": 2.248e-05, "volume": 273403212743.0, "close_time": 1746964799999, "quote_volume": 6033406.13172602, "trades": 638224, "taker_buy_base": 138730934330.0, "taker_buy_quote": 3062391.3059985 }, { "timestamp": 1746964800000, "datetime": "2025-05-11T12:00:00", "open": 2.248e-05, "high": 2.279e-05, "low": 2.155e-05, "close": 2.177e-05, "volume": 417759410756.0, "close_time": 1746979199999, "quote_volume": 9285088.21339306, "trades": 988939, "taker_buy_base": 203326924225.0, "taker_buy_quote": 4522517.58559433 }, { "timestamp": 1746979200000, "datetime": "2025-05-11T16:00:00", "open": 2.176e-05, "high": 2.249e-05, "low": 2.123e-05, "close": 2.2e-05, "volume": 478946666237.0, "close_time": 1746993599999, "quote_volume": 10460720.19362613, "trades": 1000061, "taker_buy_base": 244461401465.0, "taker_buy_quote": 5348458.42116083 }, { "timestamp": 1746993600000, "datetime": "2025-05-11T20:00:00", "open": 2.2e-05, "high": 2.244e-05, "low": 2.169e-05, "close": 2.222e-05, "volume": 252145096450.0, "close_time": 1747007999999, "quote_volume": 5560991.16737476, "trades": 613554, "taker_buy_base": 125379225201.0, "taker_buy_quote": 2765415.87330456 }, { "timestamp": 1747008000000, "datetime": "2025-05-12T00:00:00", "open": 2.222e-05, "high": 2.319e-05, "low": 2.161e-05, "close": 2.318e-05, "volume": 1080796795049.0, "close_time": 1747022399999, "quote_volume": 24367778.76249226, "trades": 1609133, "taker_buy_base": 596723323656.0, "taker_buy_quote": 13449714.96379103 }, { "timestamp": 1747022400000, "datetime": "2025-05-12T04:00:00", "open": 2.317e-05, "high": 2.493e-05, "low": 2.284e-05, "close": 2.369e-05, "volume": 1847560846563.0, "close_time": 1747036799999, "quote_volume": 43993194.24486855, "trades": 2189902, "taker_buy_base": 1001596133663.0, "taker_buy_quote": 23868928.64955818 }, { "timestamp": 1747036800000, "datetime": "2025-05-12T08:00:00", "open": 2.369e-05, "high": 2.581e-05, "low": 2.318e-05, "close": 2.324e-05, "volume": 1635254077387.0, "close_time": 1747051199999, "quote_volume": 40299265.98448118, "trades": 2204238, "taker_buy_base": 859171800088.0, "taker_buy_quote": 21197323.44353379 }, { "timestamp": 1747051200000, "datetime": "2025-05-12T12:00:00", "open": 2.323e-05, "high": 2.384e-05, "low": 2.22e-05, "close": 2.228e-05, "volume": 1276071475494.0, "close_time": 1747065599999, "quote_volume": 29503742.7024846, "trades": 2016017, "taker_buy_base": 641676437419.0, "taker_buy_quote": 14852523.83838132 }, { "timestamp": 1747065600000, "datetime": "2025-05-12T16:00:00", "open": 2.227e-05, "high": 2.312e-05, "low": 2.1e-05, "close": 2.241e-05, "volume": 1050122839823.0, "close_time": 1747079999999, "quote_volume": 23214268.05867109, "trades": 1640404, "taker_buy_base": 538915093264.0, "taker_buy_quote": 11926593.6170794 }, { "timestamp": 1747080000000, "datetime": "2025-05-12T20:00:00", "open": 2.241e-05, "high": 2.343e-05, "low": 2.209e-05, "close": 2.274e-05, "volume": 501608093443.0, "close_time": 1747094399999, "quote_volume": 11429095.98744106, "trades": 875845, "taker_buy_base": 263776654869.0, "taker_buy_quote": 6010343.91251741 }, { "timestamp": 1747094400000, "datetime": "2025-05-13T00:00:00", "open": 2.273e-05, "high": 2.28e-05, "low": 2.085e-05, "close": 2.089e-05, "volume": 549217391423.0, "close_time": 1747108799999, "quote_volume": 11983304.99460407, "trades": 1329426, "taker_buy_base": 264630913524.0, "taker_buy_quote": 5783649.79565467 }, { "timestamp": 1747108800000, "datetime": "2025-05-13T04:00:00", "open": 2.088e-05, "high": 2.219e-05, "low": 2.088e-05, "close": 2.209e-05, "volume": 445527189330.0, "close_time": 1747123199999, "quote_volume": 9621284.67085182, "trades": 776785, "taker_buy_base": 259166672621.0, "taker_buy_quote": 5602546.90318903 }, { "timestamp": 1747123200000, "datetime": "2025-05-13T08:00:00", "open": 2.209e-05, "high": 2.298e-05, "low": 2.181e-05, "close": 2.262e-05, "volume": 654415982022.0, "close_time": 1747137599999, "quote_volume": 14724230.83355647, "trades": 821143, "taker_buy_base": 320811053757.0, "taker_buy_quote": 7218660.44002091 }, { "timestamp": 1747137600000, "datetime": "2025-05-13T12:00:00", "open": 2.262e-05, "high": 2.296e-05, "low": 2.18e-05, "close": 2.271e-05, "volume": 578763804920.0, "close_time": 1747151999999, "quote_volume": 12994530.64264225, "trades": 1166884, "taker_buy_base": 258704649421.0, "taker_buy_quote": 5816595.91410523 }, { "timestamp": 1747152000000, "datetime": "2025-05-13T16:00:00", "open": 2.271e-05, "high": 2.378e-05, "low": 2.264e-05, "close": 2.347e-05, "volume": 867921251883.0, "close_time": 1747166399999, "quote_volume": 20174887.74198527, "trades": 1022929, "taker_buy_base": 419549225196.0, "taker_buy_quote": 9762632.96957648 }, { "timestamp": 1747166400000, "datetime": "2025-05-13T20:00:00", "open": 2.346e-05, "high": 2.385e-05, "low": 2.292e-05, "close": 2.346e-05, "volume": 489265917426.0, "close_time": 1747180799999, "quote_volume": 11418753.35464657, "trades": 746975, "taker_buy_base": 252373453599.0, "taker_buy_quote": 5895983.52250781 }, { "timestamp": 1747180800000, "datetime": "2025-05-14T00:00:00", "open": 2.346e-05, "high": 2.429e-05, "low": 2.281e-05, "close": 2.365e-05, "volume": 1053915687962.0, "close_time": 1747195199999, "quote_volume": 24786455.92861878, "trades": 1243956, "taker_buy_base": 497099989215.0, "taker_buy_quote": 11699587.07844516 }, { "timestamp": 1747195200000, "datetime": "2025-05-14T04:00:00", "open": 2.365e-05, "high": 2.54e-05, "low": 2.35e-05, "close": 2.386e-05, "volume": 1110291033325.0, "close_time": 1747209599999, "quote_volume": 27087021.51956806, "trades": 1150547, "taker_buy_base": 519797886719.0, "taker_buy_quote": 12690410.69244009 }, { "timestamp": 1747209600000, "datetime": "2025-05-14T08:00:00", "open": 2.387e-05, "high": 2.404e-05, "low": 2.313e-05, "close": 2.37e-05, "volume": 540509516808.0, "close_time": 1747223999999, "quote_volume": 12728979.09471967, "trades": 914086, "taker_buy_base": 275659828227.0, "taker_buy_quote": 6494387.4865253 }, { "timestamp": 1747224000000, "datetime": "2025-05-14T12:00:00", "open": 2.371e-05, "high": 2.397e-05, "low": 2.261e-05, "close": 2.299e-05, "volume": 542881938090.0, "close_time": 1747238399999, "quote_volume": 12582832.56449378, "trades": 1040375, "taker_buy_base": 264696536616.0, "taker_buy_quote": 6137953.77941481 }, { "timestamp": 1747238400000, "datetime": "2025-05-14T16:00:00", "open": 2.299e-05, "high": 2.32e-05, "low": 2.225e-05, "close": 2.276e-05, "volume": 346302568098.0, "close_time": 1747252799999, "quote_volume": 7864253.04606235, "trades": 667381, "taker_buy_base": 155090308028.0, "taker_buy_quote": 3523960.98964854 }, { "timestamp": 1747252800000, "datetime": "2025-05-14T20:00:00", "open": 2.276e-05, "high": 2.301e-05, "low": 2.221e-05, "close": 2.237e-05, "volume": 189548004487.0, "close_time": 1747267199999, "quote_volume": 4281777.09212302, "trades": 337683, "taker_buy_base": 90180718481.0, "taker_buy_quote": 2038239.63153502 }, { "timestamp": 1747267200000, "datetime": "2025-05-15T00:00:00", "open": 2.237e-05, "high": 2.273e-05, "low": 2.184e-05, "close": 2.189e-05, "volume": 322334497287.0, "close_time": 1747281599999, "quote_volume": 7153150.08690827, "trades": 568670, "taker_buy_base": 140454151722.0, "taker_buy_quote": 3123975.06098118 }, { "timestamp": 1747281600000, "datetime": "2025-05-15T04:00:00", "open": 2.189e-05, "high": 2.22e-05, "low": 2.112e-05, "close": 2.117e-05, "volume": 348042879206.0, "close_time": 1747295999999, "quote_volume": 7526071.2895239, "trades": 580647, "taker_buy_base": 164781080153.0, "taker_buy_quote": 3566150.79040214 }, { "timestamp": 1747296000000, "datetime": "2025-05-15T08:00:00", "open": 2.116e-05, "high": 2.24e-05, "low": 2.115e-05, "close": 2.187e-05, "volume": 526925642379.0, "close_time": 1747310399999, "quote_volume": 11457447.01481867, "trades": 665337, "taker_buy_base": 263544956380.0, "taker_buy_quote": 5730611.11745369 }, { "timestamp": 1747310400000, "datetime": "2025-05-15T12:00:00", "open": 2.186e-05, "high": 2.239e-05, "low": 2.091e-05, "close": 2.216e-05, "volume": 538219150919.0, "close_time": 1747324799999, "quote_volume": 11611841.26976019, "trades": 949273, "taker_buy_base": 286614122431.0, "taker_buy_quote": 6190466.3641878 }, { "timestamp": 1747324800000, "datetime": "2025-05-15T16:00:00", "open": 2.216e-05, "high": 2.251e-05, "low": 2.113e-05, "close": 2.137e-05, "volume": 376713641261.0, "close_time": 1747339199999, "quote_volume": 8246961.52445187, "trades": 770032, "taker_buy_base": 183900827293.0, "taker_buy_quote": 4031122.39863322 }, { "timestamp": 1747339200000, "datetime": "2025-05-15T20:00:00", "open": 2.137e-05, "high": 2.153e-05, "low": 2.039e-05, "close": 2.088e-05, "volume": 416498699757.0, "close_time": 1747353599999, "quote_volume": 8734710.67447841, "trades": 565023, "taker_buy_base": 212975868696.0, "taker_buy_quote": 4470791.83227662 }, { "timestamp": 1747353600000, "datetime": "2025-05-16T00:00:00", "open": 2.088e-05, "high": 2.157e-05, "low": 2.069e-05, "close": 2.136e-05, "volume": 327703719874.0, "close_time": 1747367999999, "quote_volume": 6939496.69034605, "trades": 751798, "taker_buy_base": 172043714487.0, "taker_buy_quote": 3645624.23934202 }, { "timestamp": 1747368000000, "datetime": "2025-05-16T04:00:00", "open": 2.136e-05, "high": 2.169e-05, "low": 2.109e-05, "close": 2.131e-05, "volume": 191069704389.0, "close_time": 1747382399999, "quote_volume": 4085641.33725236, "trades": 483270, "taker_buy_base": 100145728789.0, "taker_buy_quote": 2141941.48575468 }, { "timestamp": 1747382400000, "datetime": "2025-05-16T08:00:00", "open": 2.132e-05, "high": 2.155e-05, "low": 2.083e-05, "close": 2.131e-05, "volume": 216552206048.0, "close_time": 1747396799999, "quote_volume": 4612781.83587355, "trades": 514593, "taker_buy_base": 108093967093.0, "taker_buy_quote": 2303393.84198237 }, { "timestamp": 1747396800000, "datetime": "2025-05-16T12:00:00", "open": 2.132e-05, "high": 2.164e-05, "low": 2.076e-05, "close": 2.117e-05, "volume": 368758620495.0, "close_time": 1747411199999, "quote_volume": 7806110.66190341, "trades": 588154, "taker_buy_base": 171045297068.0, "taker_buy_quote": 3625959.64681856 }, { "timestamp": 1747411200000, "datetime": "2025-05-16T16:00:00", "open": 2.117e-05, "high": 2.136e-05, "low": 2.036e-05, "close": 2.069e-05, "volume": 361202190094.0, "close_time": 1747425599999, "quote_volume": 7500241.355303, "trades": 452586, "taker_buy_base": 202779565851.0, "taker_buy_quote": 4211647.55540807 }, { "timestamp": 1747425600000, "datetime": "2025-05-16T20:00:00", "open": 2.069e-05, "high": 2.069e-05, "low": 1.93e-05, "close": 1.952e-05, "volume": 381050168739.0, "close_time": 1747439999999, "quote_volume": 7563168.83835464, "trades": 350557, "taker_buy_base": 167009943198.0, "taker_buy_quote": 3312464.70014321 }, { "timestamp": 1747440000000, "datetime": "2025-05-17T00:00:00", "open": 1.952e-05, "high": 1.969e-05, "low": 1.824e-05, "close": 1.914e-05, "volume": 549092309871.0, "close_time": 1747454399999, "quote_volume": 10365740.91633716, "trades": 654429, "taker_buy_base": 268651001832.0, "taker_buy_quote": 5082204.602553 }, { "timestamp": 1747454400000, "datetime": "2025-05-17T04:00:00", "open": 1.915e-05, "high": 1.927e-05, "low": 1.863e-05, "close": 1.875e-05, "volume": 227683255118.0, "close_time": 1747468799999, "quote_volume": 4315042.01862813, "trades": 332734, "taker_buy_base": 135303029103.0, "taker_buy_quote": 2565158.970086 }, { "timestamp": 1747468800000, "datetime": "2025-05-17T08:00:00", "open": 1.874e-05, "high": 1.898e-05, "low": 1.85e-05, "close": 1.882e-05, "volume": 251741185942.0, "close_time": 1747483199999, "quote_volume": 4724512.64233113, "trades": 384609, "taker_buy_base": 142948741128.0, "taker_buy_quote": 2684659.28020062 }, { "timestamp": 1747483200000, "datetime": "2025-05-17T12:00:00", "open": 1.882e-05, "high": 1.897e-05, "low": 1.841e-05, "close": 1.864e-05, "volume": 235543788170.0, "close_time": 1747497599999, "quote_volume": 4412345.95715765, "trades": 357006, "taker_buy_base": 127242078889.0, "taker_buy_quote": 2385165.08579078 }, { "timestamp": 1747497600000, "datetime": "2025-05-17T16:00:00", "open": 1.864e-05, "high": 1.88e-05, "low": 1.823e-05, "close": 1.841e-05, "volume": 275485069058.0, "close_time": 1747511999999, "quote_volume": 5102047.76201954, "trades": 409765, "taker_buy_base": 133760915557.0, "taker_buy_quote": 2478582.02520157 }, { "timestamp": 1747512000000, "datetime": "2025-05-17T20:00:00", "open": 1.841e-05, "high": 1.873e-05, "low": 1.816e-05, "close": 1.841e-05, "volume": 193837879230.0, "close_time": 1747526399999, "quote_volume": 3568225.94868126, "trades": 298046, "taker_buy_base": 95131561579.0, "taker_buy_quote": 1750870.15540474 }, { "timestamp": 1747526400000, "datetime": "2025-05-18T00:00:00", "open": 1.842e-05, "high": 1.923e-05, "low": 1.838e-05, "close": 1.895e-05, "volume": 306278104192.0, "close_time": 1747540799999, "quote_volume": 5771567.59029244, "trades": 368746, "taker_buy_base": 193209579376.0, "taker_buy_quote": 3639805.81818566 }, { "timestamp": 1747540800000, "datetime": "2025-05-18T04:00:00", "open": 1.895e-05, "high": 1.968e-05, "low": 1.891e-05, "close": 1.961e-05, "volume": 285659316808.0, "close_time": 1747555199999, "quote_volume": 5522061.58169574, "trades": 331992, "taker_buy_base": 166869562171.0, "taker_buy_quote": 3228102.86556097 }, { "timestamp": 1747555200000, "datetime": "2025-05-18T08:00:00", "open": 1.961e-05, "high": 2.041e-05, "low": 1.959e-05, "close": 1.989e-05, "volume": 387706138326.0, "close_time": 1747569599999, "quote_volume": 7751961.98144747, "trades": 440579, "taker_buy_base": 198981261809.0, "taker_buy_quote": 3980253.21824712 }, { "timestamp": 1747569600000, "datetime": "2025-05-18T12:00:00", "open": 1.99e-05, "high": 2.093e-05, "low": 1.975e-05, "close": 2.083e-05, "volume": 468753854194.0, "close_time": 1747583999999, "quote_volume": 9519213.20569369, "trades": 517876, "taker_buy_base": 271928862365.0, "taker_buy_quote": 5519974.43985287 }, { "timestamp": 1747584000000, "datetime": "2025-05-18T16:00:00", "open": 2.084e-05, "high": 2.09e-05, "low": 1.921e-05, "close": 1.922e-05, "volume": 550697123725.0, "close_time": 1747598399999, "quote_volume": 10978577.58558764, "trades": 767055, "taker_buy_base": 232557213296.0, "taker_buy_quote": 4639415.81887182 }, { "timestamp": 1747598400000, "datetime": "2025-05-18T20:00:00", "open": 1.921e-05, "high": 2.072e-05, "low": 1.888e-05, "close": 2.063e-05, "volume": 486694758302.0, "close_time": 1747612799999, "quote_volume": 9451506.21769756, "trades": 603828, "taker_buy_base": 277140185244.0, "taker_buy_quote": 5388126.48108343 }, { "timestamp": 1747612800000, "datetime": "2025-05-19T00:00:00", "open": 2.064e-05, "high": 2.085e-05, "low": 1.919e-05, "close": 1.927e-05, "volume": 419869412950.0, "close_time": 1747627199999, "quote_volume": 8393136.14305032, "trades": 782715, "taker_buy_base": 189035296654.0, "taker_buy_quote": 3783540.91137075 }, { "timestamp": 1747627200000, "datetime": "2025-05-19T04:00:00", "open": 1.927e-05, "high": 1.95e-05, "low": 1.861e-05, "close": 1.91e-05, "volume": 410470673014.0, "close_time": 1747641599999, "quote_volume": 7805755.7405291, "trades": 659509, "taker_buy_base": 201397502076.0, "taker_buy_quote": 3833662.66330023 }, { "timestamp": 1747641600000, "datetime": "2025-05-19T08:00:00", "open": 1.909e-05, "high": 1.909e-05, "low": 1.877e-05, "close": 1.894e-05, "volume": 220798539238.0, "close_time": 1747655999999, "quote_volume": 4180903.42166102, "trades": 376299, "taker_buy_base": 108322226452.0, "taker_buy_quote": 2052257.3116021 }, { "timestamp": 1747656000000, "datetime": "2025-05-19T12:00:00", "open": 1.893e-05, "high": 1.97e-05, "low": 1.87e-05, "close": 1.951e-05, "volume": 327957726192.0, "close_time": 1747670399999, "quote_volume": 6326711.43092522, "trades": 481128, "taker_buy_base": 174425043418.0, "taker_buy_quote": 3364369.61063409 }, { "timestamp": 1747670400000, "datetime": "2025-05-19T16:00:00", "open": 1.952e-05, "high": 2.009e-05, "low": 1.935e-05, "close": 1.963e-05, "volume": 293103893282.0, "close_time": 1747684799999, "quote_volume": 5759327.57501074, "trades": 470240, "taker_buy_base": 148302221764.0, "taker_buy_quote": 2915711.359717 }, { "timestamp": 1747684800000, "datetime": "2025-05-19T20:00:00", "open": 1.962e-05, "high": 1.981e-05, "low": 1.937e-05, "close": 1.971e-05, "volume": 104544127131.0, "close_time": 1747699199999, "quote_volume": 2048897.42480534, "trades": 214744, "taker_buy_base": 55728973236.0, "taker_buy_quote": 1092991.0998235 }, { "timestamp": 1747699200000, "datetime": "2025-05-20T00:00:00", "open": 1.972e-05, "high": 2.047e-05, "low": 1.952e-05, "close": 1.989e-05, "volume": 322920926114.0, "close_time": 1747713599999, "quote_volume": 6454161.11142956, "trades": 557435, "taker_buy_base": 167355809778.0, "taker_buy_quote": 3346197.47224231 }, { "timestamp": 1747713600000, "datetime": "2025-05-20T04:00:00", "open": 1.99e-05, "high": 2.02e-05, "low": 1.954e-05, "close": 1.959e-05, "volume": 209257793648.0, "close_time": 1747727999999, "quote_volume": 4156966.69073049, "trades": 352698, "taker_buy_base": 99702590480.0, "taker_buy_quote": 1981646.48864964 }, { "timestamp": 1747728000000, "datetime": "2025-05-20T08:00:00", "open": 1.959e-05, "high": 1.97e-05, "low": 1.915e-05, "close": 1.931e-05, "volume": 155932718243.0, "close_time": 1747742399999, "quote_volume": 3031094.45601246, "trades": 312620, "taker_buy_base": 73840192012.0, "taker_buy_quote": 1435272.46489909 }, { "timestamp": 1747742400000, "datetime": "2025-05-20T12:00:00", "open": 1.93e-05, "high": 1.94e-05, "low": 1.896e-05, "close": 1.931e-05, "volume": 223367718471.0, "close_time": 1747756799999, "quote_volume": 4279021.04805654, "trades": 304102, "taker_buy_base": 117053664932.0, "taker_buy_quote": 2244217.12653356 }, { "timestamp": 1747756800000, "datetime": "2025-05-20T16:00:00", "open": 1.931e-05, "high": 1.996e-05, "low": 1.907e-05, "close": 1.983e-05, "volume": 274650194239.0, "close_time": 1747771199999, "quote_volume": 5344142.4521783, "trades": 313647, "taker_buy_base": 153267678123.0, "taker_buy_quote": 2984840.8161247 }, { "timestamp": 1747771200000, "datetime": "2025-05-20T20:00:00", "open": 1.982e-05, "high": 2.02e-05, "low": 1.966e-05, "close": 2.002e-05, "volume": 319426795346.0, "close_time": 1747785599999, "quote_volume": 6364640.98980821, "trades": 284947, "taker_buy_base": 152551132266.0, "taker_buy_quote": 3041441.00421933 }, { "timestamp": 1747785600000, "datetime": "2025-05-21T00:00:00", "open": 2.002e-05, "high": 2.036e-05, "low": 1.966e-05, "close": 2.01e-05, "volume": 270050443626.0, "close_time": 1747799999999, "quote_volume": 5407712.02750964, "trades": 278745, "taker_buy_base": 132300864082.0, "taker_buy_quote": 2651842.64031978 }, { "timestamp": 1747800000000, "datetime": "2025-05-21T04:00:00", "open": 2.01e-05, "high": 2.064e-05, "low": 1.987e-05, "close": 2.004e-05, "volume": 319065484426.0, "close_time": 1747814399999, "quote_volume": 6475375.67477311, "trades": 367837, "taker_buy_base": 164184813854.0, "taker_buy_quote": 3334458.14471153 }, { "timestamp": 1747814400000, "datetime": "2025-05-21T08:00:00", "open": 2.004e-05, "high": 2.056e-05, "low": 1.975e-05, "close": 2.029e-05, "volume": 205111765017.0, "close_time": 1747828799999, "quote_volume": 4125006.84804053, "trades": 226600, "taker_buy_base": 106830268069.0, "taker_buy_quote": 2150984.39950425 }, { "timestamp": 1747828800000, "datetime": "2025-05-21T12:00:00", "open": 2.03e-05, "high": 2.086e-05, "low": 2.008e-05, "close": 2.082e-05, "volume": 502267880453.0, "close_time": 1747843199999, "quote_volume": 10329083.66844933, "trades": 522532, "taker_buy_base": 260875304967.0, "taker_buy_quote": 5370352.50394997 }, { "timestamp": 1747843200000, "datetime": "2025-05-21T16:00:00", "open": 2.082e-05, "high": 2.192e-05, "low": 1.986e-05, "close": 2.062e-05, "volume": 1052229085870.0, "close_time": 1747857599999, "quote_volume": 21933171.61243127, "trades": 717902, "taker_buy_base": 522689778341.0, "taker_buy_quote": 10901908.38748719 }, { "timestamp": 1747857600000, "datetime": "2025-05-21T20:00:00", "open": 2.061e-05, "high": 2.104e-05, "low": 2.008e-05, "close": 2.058e-05, "volume": 278287145472.0, "close_time": 1747871999999, "quote_volume": 5715689.51700004, "trades": 274820, "taker_buy_base": 134123039782.0, "taker_buy_quote": 2756611.58032824 }, { "timestamp": 1747872000000, "datetime": "2025-05-22T00:00:00", "open": 2.058e-05, "high": 2.148e-05, "low": 2.057e-05, "close": 2.13e-05, "volume": 460735304001.0, "close_time": 1747886399999, "quote_volume": 9659645.77235858, "trades": 456790, "taker_buy_base": 241610305839.0, "taker_buy_quote": 5065972.53818683 }, { "timestamp": 1747886400000, "datetime": "2025-05-22T04:00:00", "open": 2.131e-05, "high": 2.204e-05, "low": 2.101e-05, "close": 2.179e-05, "volume": 365799163618.0, "close_time": 1747900799999, "quote_volume": 7846974.55325632, "trades": 453384, "taker_buy_base": 193968607383.0, "taker_buy_quote": 4164247.93169819 }, { "timestamp": 1747900800000, "datetime": "2025-05-22T08:00:00", "open": 2.178e-05, "high": 2.249e-05, "low": 2.161e-05, "close": 2.181e-05, "volume": 455752420844.0, "close_time": 1747915199999, "quote_volume": 10060736.68969886, "trades": 620138, "taker_buy_base": 212270562180.0, "taker_buy_quote": 4689235.42171282 }, { "timestamp": 1747915200000, "datetime": "2025-05-22T12:00:00", "open": 2.182e-05, "high": 2.268e-05, "low": 2.168e-05, "close": 2.206e-05, "volume": 382410347108.0, "close_time": 1747929599999, "quote_volume": 8457913.17593625, "trades": 619550, "taker_buy_base": 203447034839.0, "taker_buy_quote": 4505898.46755042 }, { "timestamp": 1747929600000, "datetime": "2025-05-22T16:00:00", "open": 2.207e-05, "high": 2.239e-05, "low": 2.174e-05, "close": 2.186e-05, "volume": 232278488944.0, "close_time": 1747943999999, "quote_volume": 5133336.96150666, "trades": 360734, "taker_buy_base": 110390746719.0, "taker_buy_quote": 2441896.12845099 }, { "timestamp": 1747944000000, "datetime": "2025-05-22T20:00:00", "open": 2.187e-05, "high": 2.306e-05, "low": 2.176e-05, "close": 2.304e-05, "volume": 418227737147.0, "close_time": 1747958399999, "quote_volume": 9355317.26580421, "trades": 457362, "taker_buy_base": 220178600462.0, "taker_buy_quote": 4930513.05353852 }, { "timestamp": 1747958400000, "datetime": "2025-05-23T00:00:00", "open": 2.305e-05, "high": 2.416e-05, "low": 2.256e-05, "close": 2.378e-05, "volume": 794299767587.0, "close_time": 1747972799999, "quote_volume": 18625996.6606374, "trades": 969934, "taker_buy_base": 374403313281.0, "taker_buy_quote": 8783070.10181745 }, { "timestamp": 1747972800000, "datetime": "2025-05-23T04:00:00", "open": 2.377e-05, "high": 2.391e-05, "low": 2.268e-05, "close": 2.29e-05, "volume": 674682736307.0, "close_time": 1747987199999, "quote_volume": 15631162.17455154, "trades": 713721, "taker_buy_base": 300183287560.0, "taker_buy_quote": 6958374.31465011 }, { "timestamp": 1747987200000, "datetime": "2025-05-23T08:00:00", "open": 2.291e-05, "high": 2.465e-05, "low": 2.274e-05, "close": 2.299e-05, "volume": 973508757082.0, "close_time": 1748001599999, "quote_volume": 23153032.49294464, "trades": 875490, "taker_buy_base": 486662323543.0, "taker_buy_quote": 11583881.26422087 }, { "timestamp": 1748001600000, "datetime": "2025-05-23T12:00:00", "open": 2.299e-05, "high": 2.42e-05, "low": 2.192e-05, "close": 2.312e-05, "volume": 1426953954193.0, "close_time": 1748015999999, "quote_volume": 32699452.18839901, "trades": 1355819, "taker_buy_base": 718655520003.0, "taker_buy_quote": 16494229.35337548 }, { "timestamp": 1748016000000, "datetime": "2025-05-23T16:00:00", "open": 2.312e-05, "high": 2.409e-05, "low": 2.28e-05, "close": 2.294e-05, "volume": 539320143138.0, "close_time": 1748030399999, "quote_volume": 12619879.07175139, "trades": 719113, "taker_buy_base": 261880334468.0, "taker_buy_quote": 6137633.98797162 }, { "timestamp": 1748030400000, "datetime": "2025-05-23T20:00:00", "open": 2.293e-05, "high": 2.294e-05, "low": 2.085e-05, "close": 2.1e-05, "volume": 498814690738.0, "close_time": 1748044799999, "quote_volume": 10959939.31981663, "trades": 517302, "taker_buy_base": 229921200929.0, "taker_buy_quote": 5062731.79952143 }, { "timestamp": 1748044800000, "datetime": "2025-05-24T00:00:00", "open": 2.099e-05, "high": 2.172e-05, "low": 2.078e-05, "close": 2.151e-05, "volume": 311278275675.0, "close_time": 1748059199999, "quote_volume": 6616673.00226195, "trades": 402847, "taker_buy_base": 164022836825.0, "taker_buy_quote": 3489871.74151892 }, { "timestamp": 1748059200000, "datetime": "2025-05-24T04:00:00", "open": 2.151e-05, "high": 2.176e-05, "low": 2.114e-05, "close": 2.128e-05, "volume": 210712323035.0, "close_time": 1748073599999, "quote_volume": 4514698.82786439, "trades": 234711, "taker_buy_base": 112572232825.0, "taker_buy_quote": 2413186.12571689 }, { "timestamp": 1748073600000, "datetime": "2025-05-24T08:00:00", "open": 2.129e-05, "high": 2.21e-05, "low": 2.1e-05, "close": 2.185e-05, "volume": 363665886771.0, "close_time": 1748087999999, "quote_volume": 7866645.90236298, "trades": 366761, "taker_buy_base": 205178975008.0, "taker_buy_quote": 4440400.95274339 }, { "timestamp": 1748088000000, "datetime": "2025-05-24T12:00:00", "open": 2.185e-05, "high": 2.199e-05, "low": 2.141e-05, "close": 2.162e-05, "volume": 280871538836.0, "close_time": 1748102399999, "quote_volume": 6088406.59011448, "trades": 331720, "taker_buy_base": 133407476870.0, "taker_buy_quote": 2893388.46277406 }, { "timestamp": 1748102400000, "datetime": "2025-05-24T16:00:00", "open": 2.162e-05, "high": 2.185e-05, "low": 2.129e-05, "close": 2.15e-05, "volume": 230122801141.0, "close_time": 1748116799999, "quote_volume": 4950439.22357959, "trades": 295045, "taker_buy_base": 113315190266.0, "taker_buy_quote": 2438801.37980591 }, { "timestamp": 1748116800000, "datetime": "2025-05-24T20:00:00", "open": 2.15e-05, "high": 2.171e-05, "low": 2.098e-05, "close": 2.123e-05, "volume": 185353881368.0, "close_time": 1748131199999, "quote_volume": 3947444.22230579, "trades": 264432, "taker_buy_base": 84148891415.0, "taker_buy_quote": 1792344.34769059 }, { "timestamp": 1748131200000, "datetime": "2025-05-25T00:00:00", "open": 2.124e-05, "high": 2.143e-05, "low": 2.023e-05, "close": 2.078e-05, "volume": 300185093094.0, "close_time": 1748145599999, "quote_volume": 6231135.4291635, "trades": 433021, "taker_buy_base": 132963373978.0, "taker_buy_quote": 2764068.73370861 }, { "timestamp": 1748145600000, "datetime": "2025-05-25T04:00:00", "open": 2.078e-05, "high": 2.078e-05, "low": 2.019e-05, "close": 2.026e-05, "volume": 164963491293.0, "close_time": 1748159999999, "quote_volume": 3384768.44282494, "trades": 203462, "taker_buy_base": 71609299353.0, "taker_buy_quote": 1470225.22754513 }, { "timestamp": 1748160000000, "datetime": "2025-05-25T08:00:00", "open": 2.027e-05, "high": 2.028e-05, "low": 1.973e-05, "close": 1.99e-05, "volume": 241720546652.0, "close_time": 1748174399999, "quote_volume": 4825761.69185508, "trades": 308000, "taker_buy_base": 107740345535.0, "taker_buy_quote": 2151314.42592618 }, { "timestamp": 1748174400000, "datetime": "2025-05-25T12:00:00", "open": 1.989e-05, "high": 2.007e-05, "low": 1.918e-05, "close": 1.947e-05, "volume": 320521300555.0, "close_time": 1748188799999, "quote_volume": 6318144.75116517, "trades": 339774, "taker_buy_base": 136142939670.0, "taker_buy_quote": 2686948.15370922 }, { "timestamp": 1748188800000, "datetime": "2025-05-25T16:00:00", "open": 1.946e-05, "high": 1.987e-05, "low": 1.919e-05, "close": 1.975e-05, "volume": 200255009631.0, "close_time": 1748203199999, "quote_volume": 3898379.69545627, "trades": 257156, "taker_buy_base": 106087360514.0, "taker_buy_quote": 2066497.17205333 }, { "timestamp": 1748203200000, "datetime": "2025-05-25T20:00:00", "open": 1.975e-05, "high": 2.102e-05, "low": 1.945e-05, "close": 2.089e-05, "volume": 324779436304.0, "close_time": 1748217599999, "quote_volume": 6598863.48225688, "trades": 366512, "taker_buy_base": 189586065327.0, "taker_buy_quote": 3853228.95161395 }, { "timestamp": 1748217600000, "datetime": "2025-05-26T00:00:00", "open": 2.09e-05, "high": 2.149e-05, "low": 2.082e-05, "close": 2.115e-05, "volume": 299259656256.0, "close_time": 1748231999999, "quote_volume": 6339387.97321729, "trades": 306751, "taker_buy_base": 151777186992.0, "taker_buy_quote": 3216691.99465778 }, { "timestamp": 1748232000000, "datetime": "2025-05-26T04:00:00", "open": 2.115e-05, "high": 2.176e-05, "low": 2.11e-05, "close": 2.165e-05, "volume": 287645749084.0, "close_time": 1748246399999, "quote_volume": 6169845.56599048, "trades": 333462, "taker_buy_base": 168265424351.0, "taker_buy_quote": 3609541.1225387 }, { "timestamp": 1748246400000, "datetime": "2025-05-26T08:00:00", "open": 2.165e-05, "high": 2.167e-05, "low": 2.071e-05, "close": 2.083e-05, "volume": 224409421945.0, "close_time": 1748260799999, "quote_volume": 4734675.96242769, "trades": 286893, "taker_buy_base": 113464985060.0, "taker_buy_quote": 2395725.46925647 }, { "timestamp": 1748260800000, "datetime": "2025-05-26T12:00:00", "open": 2.083e-05, "high": 2.103e-05, "low": 2.011e-05, "close": 2.053e-05, "volume": 348661418112.0, "close_time": 1748275199999, "quote_volume": 7162727.7987432, "trades": 395347, "taker_buy_base": 167407005696.0, "taker_buy_quote": 3441889.4787686 }, { "timestamp": 1748275200000, "datetime": "2025-05-26T16:00:00", "open": 2.053e-05, "high": 2.072e-05, "low": 1.979e-05, "close": 2.003e-05, "volume": 220327755543.0, "close_time": 1748289599999, "quote_volume": 4433574.63130731, "trades": 307371, "taker_buy_base": 109960207300.0, "taker_buy_quote": 2213489.71305885 }, { "timestamp": 1748289600000, "datetime": "2025-05-26T20:00:00", "open": 2.003e-05, "high": 2.038e-05, "low": 1.993e-05, "close": 2.019e-05, "volume": 138229194828.0, "close_time": 1748303999999, "quote_volume": 2785286.0884625, "trades": 201578, "taker_buy_base": 78915129310.0, "taker_buy_quote": 1590450.1297971 }, { "timestamp": 1748304000000, "datetime": "2025-05-27T00:00:00", "open": 2.02e-05, "high": 2.032e-05, "low": 1.953e-05, "close": 2.013e-05, "volume": 173249384013.0, "close_time": 1748318399999, "quote_volume": 3448423.74482931, "trades": 311099, "taker_buy_base": 70634582721.0, "taker_buy_quote": 1406874.20540993 }, { "timestamp": 1748318400000, "datetime": "2025-05-27T04:00:00", "open": 2.013e-05, "high": 2.07e-05, "low": 1.991e-05, "close": 2.046e-05, "volume": 247704669327.0, "close_time": 1748332799999, "quote_volume": 5037099.45399852, "trades": 297336, "taker_buy_base": 133440177238.0, "taker_buy_quote": 2717665.98904221 }, { "timestamp": 1748332800000, "datetime": "2025-05-27T08:00:00", "open": 2.047e-05, "high": 2.082e-05, "low": 2.042e-05, "close": 2.066e-05, "volume": 202353280717.0, "close_time": 1748347199999, "quote_volume": 4174577.17329588, "trades": 225533, "taker_buy_base": 110551939212.0, "taker_buy_quote": 2281225.28360531 }, { "timestamp": 1748347200000, "datetime": "2025-05-27T12:00:00", "open": 2.066e-05, "high": 2.134e-05, "low": 2.044e-05, "close": 2.093e-05, "volume": 395575820812.0, "close_time": 1748361599999, "quote_volume": 8263067.04816629, "trades": 542379, "taker_buy_base": 198368422462.0, "taker_buy_quote": 4146731.35213209 }, { "timestamp": 1748361600000, "datetime": "2025-05-27T16:00:00", "open": 2.093e-05, "high": 2.12e-05, "low": 2.068e-05, "close": 2.073e-05, "volume": 229715389252.0, "close_time": 1748375999999, "quote_volume": 4803496.57281155, "trades": 349531, "taker_buy_base": 110787403643.0, "taker_buy_quote": 2316923.26194818 }, { "timestamp": 1748376000000, "datetime": "2025-05-27T20:00:00", "open": 2.073e-05, "high": 2.092e-05, "low": 2.04e-05, "close": 2.07e-05, "volume": 149747576367.0, "close_time": 1748390399999, "quote_volume": 3096018.68620511, "trades": 211631, "taker_buy_base": 80412227594.0, "taker_buy_quote": 1662912.79790116 }, { "timestamp": 1748390400000, "datetime": "2025-05-28T00:00:00", "open": 2.07e-05, "high": 2.091e-05, "low": 2.03e-05, "close": 2.053e-05, "volume": 111777956577.0, "close_time": 1748404799999, "quote_volume": 2300137.85251379, "trades": 225938, "taker_buy_base": 51511522296.0, "taker_buy_quote": 1060928.11991515 }, { "timestamp": 1748404800000, "datetime": "2025-05-28T04:00:00", "open": 2.052e-05, "high": 2.056e-05, "low": 2.016e-05, "close": 2.025e-05, "volume": 145181286242.0, "close_time": 1748419199999, "quote_volume": 2958371.33779364, "trades": 167669, "taker_buy_base": 78763020150.0, "taker_buy_quote": 1605688.19723702 }, { "timestamp": 1748419200000, "datetime": "2025-05-28T08:00:00", "open": 2.025e-05, "high": 2.041e-05, "low": 1.997e-05, "close": 2.038e-05, "volume": 134212568230.0, "close_time": 1748433599999, "quote_volume": 2708427.19894861, "trades": 185848, "taker_buy_base": 74935899483.0, "taker_buy_quote": 1513396.07124948 }, { "timestamp": 1748433600000, "datetime": "2025-05-28T12:00:00", "open": 2.039e-05, "high": 2.071e-05, "low": 1.953e-05, "close": 1.964e-05, "volume": 343799009381.0, "close_time": 1748447999999, "quote_volume": 6888162.58849766, "trades": 411073, "taker_buy_base": 156579130098.0, "taker_buy_quote": 3135384.66310919 }, { "timestamp": 1748448000000, "datetime": "2025-05-28T16:00:00", "open": 1.964e-05, "high": 2.004e-05, "low": 1.94e-05, "close": 1.951e-05, "volume": 173882768543.0, "close_time": 1748462399999, "quote_volume": 3436939.02894482, "trades": 197668, "taker_buy_base": 94601274896.0, "taker_buy_quote": 1871276.37247324 }, { "timestamp": 1748462400000, "datetime": "2025-05-28T20:00:00", "open": 1.951e-05, "high": 2.022e-05, "low": 1.942e-05, "close": 1.997e-05, "volume": 255597201332.0, "close_time": 1748476799999, "quote_volume": 5085827.90677063, "trades": 161908, "taker_buy_base": 128877223445.0, "taker_buy_quote": 2562161.31916093 }, { "timestamp": 1748476800000, "datetime": "2025-05-29T00:00:00", "open": 1.997e-05, "high": 2.087e-05, "low": 1.983e-05, "close": 2.047e-05, "volume": 484676909543.0, "close_time": 1748491199999, "quote_volume": 9839998.57632265, "trades": 309826, "taker_buy_base": 249591951339.0, "taker_buy_quote": 5063514.22062274 }, { "timestamp": 1748491200000, "datetime": "2025-05-29T04:00:00", "open": 2.047e-05, "high": 2.055e-05, "low": 1.984e-05, "close": 2e-05, "volume": 229104800445.0, "close_time": 1748505599999, "quote_volume": 4604933.00807743, "trades": 221794, "taker_buy_base": 96361700813.0, "taker_buy_quote": 1937047.87479449 }, { "timestamp": 1748505600000, "datetime": "2025-05-29T08:00:00", "open": 2.001e-05, "high": 2.017e-05, "low": 1.979e-05, "close": 2.005e-05, "volume": 192529695517.0, "close_time": 1748519999999, "quote_volume": 3856146.69615325, "trades": 201991, "taker_buy_base": 101223090572.0, "taker_buy_quote": 2028078.39710607 }, { "timestamp": 1748520000000, "datetime": "2025-05-29T12:00:00", "open": 2.005e-05, "high": 2.007e-05, "low": 1.922e-05, "close": 1.94e-05, "volume": 296527770487.0, "close_time": 1748534399999, "quote_volume": 5807100.40493766, "trades": 353680, "taker_buy_base": 137704029845.0, "taker_buy_quote": 2696206.5357898 }, { "timestamp": 1748534400000, "datetime": "2025-05-29T16:00:00", "open": 1.94e-05, "high": 1.975e-05, "low": 1.882e-05, "close": 1.894e-05, "volume": 289960901611.0, "close_time": 1748548799999, "quote_volume": 5604370.6236615, "trades": 283923, "taker_buy_base": 133922733246.0, "taker_buy_quote": 2591597.18627031 }, { "timestamp": 1748548800000, "datetime": "2025-05-29T20:00:00", "open": 1.895e-05, "high": 1.917e-05, "low": 1.87e-05, "close": 1.881e-05, "volume": 324212263375.0, "close_time": 1748563199999, "quote_volume": 6153699.37611258, "trades": 159398, "taker_buy_base": 143665995471.0, "taker_buy_quote": 2727523.68917472 }, { "timestamp": 1748563200000, "datetime": "2025-05-30T00:00:00", "open": 1.881e-05, "high": 1.894e-05, "low": 1.728e-05, "close": 1.825e-05, "volume": 515285036079.0, "close_time": 1748577599999, "quote_volume": 9326915.57354584, "trades": 315003, "taker_buy_base": 250197031289.0, "taker_buy_quote": 4529093.51601638 }, { "timestamp": 1748577600000, "datetime": "2025-05-30T04:00:00", "open": 1.824e-05, "high": 1.829e-05, "low": 1.756e-05, "close": 1.765e-05, "volume": 177655715554.0, "close_time": 1748591999999, "quote_volume": 3186133.04894607, "trades": 169416, "taker_buy_base": 77423627541.0, "taker_buy_quote": 1390536.7820602 }, { "timestamp": 1748592000000, "datetime": "2025-05-30T08:00:00", "open": 1.765e-05, "high": 1.79e-05, "low": 1.733e-05, "close": 1.783e-05, "volume": 280255249232.0, "close_time": 1748606399999, "quote_volume": 4946654.84167158, "trades": 254590, "taker_buy_base": 132370367348.0, "taker_buy_quote": 2337664.62719616 }, { "timestamp": 1748606400000, "datetime": "2025-05-30T12:00:00", "open": 1.783e-05, "high": 1.789e-05, "low": 1.724e-05, "close": 1.735e-05, "volume": 293601038198.0, "close_time": 1748620799999, "quote_volume": 5144810.42792797, "trades": 316795, "taker_buy_base": 142936553916.0, "taker_buy_quote": 2504577.22197698 }, { "timestamp": 1748620800000, "datetime": "2025-05-30T16:00:00", "open": 1.735e-05, "high": 1.743e-05, "low": 1.65e-05, "close": 1.719e-05, "volume": 447885267011.0, "close_time": 1748635199999, "quote_volume": 7585569.39195097, "trades": 329298, "taker_buy_base": 212146686073.0, "taker_buy_quote": 3595785.66776892 }, { "timestamp": 1748635200000, "datetime": "2025-05-30T20:00:00", "open": 1.719e-05, "high": 1.72e-05, "low": 1.606e-05, "close": 1.619e-05, "volume": 355051182347.0, "close_time": 1748649599999, "quote_volume": 5871014.02072814, "trades": 338901, "taker_buy_base": 161680343318.0, "taker_buy_quote": 2671247.06624755 }, { "timestamp": 1748649600000, "datetime": "2025-05-31T00:00:00", "open": 1.62e-05, "high": 1.63e-05, "low": 1.54e-05, "close": 1.574e-05, "volume": 421509123334.0, "close_time": 1748663999999, "quote_volume": 6669167.33031487, "trades": 612658, "taker_buy_base": 213559515761.0, "taker_buy_quote": 3381760.22111047 }, { "timestamp": 1748664000000, "datetime": "2025-05-31T04:00:00", "open": 1.574e-05, "high": 1.602e-05, "low": 1.561e-05, "close": 1.596e-05, "volume": 213146671482.0, "close_time": 1748678399999, "quote_volume": 3379430.63477516, "trades": 206981, "taker_buy_base": 124486555624.0, "taker_buy_quote": 1973829.32426584 }, { "timestamp": 1748678400000, "datetime": "2025-05-31T08:00:00", "open": 1.596e-05, "high": 1.605e-05, "low": 1.56e-05, "close": 1.569e-05, "volume": 200811574676.0, "close_time": 1748692799999, "quote_volume": 3164429.90190517, "trades": 243177, "taker_buy_base": 96723155516.0, "taker_buy_quote": 1525261.89809059 }, { "timestamp": 1748692800000, "datetime": "2025-05-31T12:00:00", "open": 1.568e-05, "high": 1.672e-05, "low": 1.565e-05, "close": 1.643e-05, "volume": 344910104247.0, "close_time": 1748707199999, "quote_volume": 5653639.11302728, "trades": 304080, "taker_buy_base": 189379045576.0, "taker_buy_quote": 3103741.19189321 }, { "timestamp": 1748707200000, "datetime": "2025-05-31T16:00:00", "open": 1.643e-05, "high": 1.689e-05, "low": 1.636e-05, "close": 1.67e-05, "volume": 179170640858.0, "close_time": 1748721599999, "quote_volume": 2982868.61015799, "trades": 209717, "taker_buy_base": 96658121587.0, "taker_buy_quote": 1610137.08094506 }, { "timestamp": 1748721600000, "datetime": "2025-05-31T20:00:00", "open": 1.67e-05, "high": 1.682e-05, "low": 1.65e-05, "close": 1.656e-05, "volume": 139265896749.0, "close_time": 1748735999999, "quote_volume": 2321360.96465511, "trades": 131495, "taker_buy_base": 64026097118.0, "taker_buy_quote": 1067091.72880358 }, { "timestamp": 1748736000000, "datetime": "2025-06-01T00:00:00", "open": 1.655e-05, "high": 1.661e-05, "low": 1.616e-05, "close": 1.637e-05, "volume": 154813517583.0, "close_time": 1748750399999, "quote_volume": 2537535.2157451, "trades": 198804, "taker_buy_base": 68034079412.0, "taker_buy_quote": 1115618.13563127 }, { "timestamp": 1748750400000, "datetime": "2025-06-01T04:00:00", "open": 1.638e-05, "high": 1.667e-05, "low": 1.618e-05, "close": 1.631e-05, "volume": 134384312685.0, "close_time": 1748764799999, "quote_volume": 2204531.80126872, "trades": 157126, "taker_buy_base": 68616901041.0, "taker_buy_quote": 1126404.71507304 }, { "timestamp": 1748764800000, "datetime": "2025-06-01T08:00:00", "open": 1.63e-05, "high": 1.634e-05, "low": 1.592e-05, "close": 1.62e-05, "volume": 145963221191.0, "close_time": 1748779199999, "quote_volume": 2354464.50834884, "trades": 194844, "taker_buy_base": 75088743105.0, "taker_buy_quote": 1211844.19914309 }, { "timestamp": 1748779200000, "datetime": "2025-06-01T12:00:00", "open": 1.621e-05, "high": 1.654e-05, "low": 1.597e-05, "close": 1.647e-05, "volume": 140923794270.0, "close_time": 1748793599999, "quote_volume": 2297789.23583505, "trades": 164160, "taker_buy_base": 80756655182.0, "taker_buy_quote": 1317722.29316836 }, { "timestamp": 1748793600000, "datetime": "2025-06-01T16:00:00", "open": 1.646e-05, "high": 1.68e-05, "low": 1.627e-05, "close": 1.658e-05, "volume": 163550182515.0, "close_time": 1748807999999, "quote_volume": 2713966.42041337, "trades": 201821, "taker_buy_base": 80053917823.0, "taker_buy_quote": 1329482.78934583 }, { "timestamp": 1748808000000, "datetime": "2025-06-01T20:00:00", "open": 1.659e-05, "high": 1.699e-05, "low": 1.649e-05, "close": 1.687e-05, "volume": 126338414653.0, "close_time": 1748822399999, "quote_volume": 2120812.17643401, "trades": 140880, "taker_buy_base": 69608787282.0, "taker_buy_quote": 1170061.88471756 }, { "timestamp": 1748822400000, "datetime": "2025-06-02T00:00:00", "open": 1.687e-05, "high": 1.732e-05, "low": 1.654e-05, "close": 1.663e-05, "volume": 195858080460.0, "close_time": 1748836799999, "quote_volume": 3314661.70802996, "trades": 221097, "taker_buy_base": 93599358794.0, "taker_buy_quote": 1585927.18862269 }, { "timestamp": 1748836800000, "datetime": "2025-06-02T04:00:00", "open": 1.663e-05, "high": 1.693e-05, "low": 1.646e-05, "close": 1.674e-05, "volume": 146216420938.0, "close_time": 1748851199999, "quote_volume": 2441146.93444455, "trades": 155940, "taker_buy_base": 76721770921.0, "taker_buy_quote": 1282415.95990899 }, { "timestamp": 1748851200000, "datetime": "2025-06-02T08:00:00", "open": 1.673e-05, "high": 1.691e-05, "low": 1.63e-05, "close": 1.641e-05, "volume": 169280525576.0, "close_time": 1748865599999, "quote_volume": 2799600.38552192, "trades": 206406, "taker_buy_base": 82908858779.0, "taker_buy_quote": 1370642.69918103 }, { "timestamp": 1748865600000, "datetime": "2025-06-02T12:00:00", "open": 1.64e-05, "high": 1.709e-05, "low": 1.628e-05, "close": 1.673e-05, "volume": 291868910314.0, "close_time": 1748879999999, "quote_volume": 4865918.21684681, "trades": 379002, "taker_buy_base": 143951598956.0, "taker_buy_quote": 2401064.29877281 }, { "timestamp": 1748880000000, "datetime": "2025-06-02T16:00:00", "open": 1.673e-05, "high": 1.705e-05, "low": 1.653e-05, "close": 1.669e-05, "volume": 156507621691.0, "close_time": 1748894399999, "quote_volume": 2622135.51540012, "trades": 256849, "taker_buy_base": 80044634771.0, "taker_buy_quote": 1341948.30664129 }, { "timestamp": 1748894400000, "datetime": "2025-06-02T20:00:00", "open": 1.669e-05, "high": 1.763e-05, "low": 1.669e-05, "close": 1.747e-05, "volume": 209799975341.0, "close_time": 1748908799999, "quote_volume": 3632915.98475347, "trades": 262037, "taker_buy_base": 107323392040.0, "taker_buy_quote": 1856673.84837937 }, { "timestamp": 1748908800000, "datetime": "2025-06-03T00:00:00", "open": 1.748e-05, "high": 1.811e-05, "low": 1.738e-05, "close": 1.759e-05, "volume": 194445026418.0, "close_time": 1748923199999, "quote_volume": 3446147.26572795, "trades": 259758, "taker_buy_base": 100313558202.0, "taker_buy_quote": 1777889.35689303 }, { "timestamp": 1748923200000, "datetime": "2025-06-03T04:00:00", "open": 1.76e-05, "high": 1.776e-05, "low": 1.737e-05, "close": 1.757e-05, "volume": 100806061498.0, "close_time": 1748937599999, "quote_volume": 1769880.6656208, "trades": 134984, "taker_buy_base": 52894665152.0, "taker_buy_quote": 929023.54421606 }, { "timestamp": 1748937600000, "datetime": "2025-06-03T08:00:00", "open": 1.757e-05, "high": 1.759e-05, "low": 1.726e-05, "close": 1.741e-05, "volume": 145410998587.0, "close_time": 1748951999999, "quote_volume": 2536591.33260357, "trades": 133030, "taker_buy_base": 65277965203.0, "taker_buy_quote": 1139305.21200645 }, { "timestamp": 1748952000000, "datetime": "2025-06-03T12:00:00", "open": 1.742e-05, "high": 1.787e-05, "low": 1.727e-05, "close": 1.763e-05, "volume": 255424536804.0, "close_time": 1748966399999, "quote_volume": 4488108.59911169, "trades": 325999, "taker_buy_base": 137956171513.0, "taker_buy_quote": 2424016.67584334 }, { "timestamp": 1748966400000, "datetime": "2025-06-03T16:00:00", "open": 1.764e-05, "high": 1.767e-05, "low": 1.735e-05, "close": 1.757e-05, "volume": 159322074193.0, "close_time": 1748980799999, "quote_volume": 2789086.57268891, "trades": 211221, "taker_buy_base": 86426515625.0, "taker_buy_quote": 1513574.29999856 }, { "timestamp": 1748980800000, "datetime": "2025-06-03T20:00:00", "open": 1.758e-05, "high": 1.758e-05, "low": 1.657e-05, "close": 1.676e-05, "volume": 316849360815.0, "close_time": 1748995199999, "quote_volume": 5353647.75147435, "trades": 241253, "taker_buy_base": 160935644484.0, "taker_buy_quote": 2716016.04521127 }, { "timestamp": 1748995200000, "datetime": "2025-06-04T00:00:00", "open": 1.676e-05, "high": 1.71e-05, "low": 1.662e-05, "close": 1.694e-05, "volume": 133013682911.0, "close_time": 1749009599999, "quote_volume": 2247666.49794315, "trades": 155105, "taker_buy_base": 71172450668.0, "taker_buy_quote": 1203175.48279868 }, { "timestamp": 1749009600000, "datetime": "2025-06-04T04:00:00", "open": 1.694e-05, "high": 1.7e-05, "low": 1.676e-05, "close": 1.688e-05, "volume": 89664512952.0, "close_time": 1749023999999, "quote_volume": 1514242.1156224, "trades": 97601, "taker_buy_base": 47691761492.0, "taker_buy_quote": 805793.75039369 }, { "timestamp": 1749024000000, "datetime": "2025-06-04T08:00:00", "open": 1.688e-05, "high": 1.705e-05, "low": 1.657e-05, "close": 1.659e-05, "volume": 123826742679.0, "close_time": 1749038399999, "quote_volume": 2075646.54505135, "trades": 123781, "taker_buy_base": 57943951822.0, "taker_buy_quote": 972088.53372627 }, { "timestamp": 1749038400000, "datetime": "2025-06-04T12:00:00", "open": 1.66e-05, "high": 1.67e-05, "low": 1.618e-05, "close": 1.664e-05, "volume": 259553817768.0, "close_time": 1749052799999, "quote_volume": 4261202.41591885, "trades": 224052, "taker_buy_base": 131532020931.0, "taker_buy_quote": 2161357.25654676 }, { "timestamp": 1749052800000, "datetime": "2025-06-04T16:00:00", "open": 1.663e-05, "high": 1.664e-05, "low": 1.605e-05, "close": 1.606e-05, "volume": 132952592329.0, "close_time": 1749067199999, "quote_volume": 2171788.29634542, "trades": 146916, "taker_buy_base": 60805767005.0, "taker_buy_quote": 993017.35912574 }, { "timestamp": 1749067200000, "datetime": "2025-06-04T20:00:00", "open": 1.606e-05, "high": 1.608e-05, "low": 1.564e-05, "close": 1.571e-05, "volume": 160793095603.0, "close_time": 1749081599999, "quote_volume": 2545126.83847153, "trades": 145613, "taker_buy_base": 77400557743.0, "taker_buy_quote": 1224897.22968417 }, { "timestamp": 1749081600000, "datetime": "2025-06-05T00:00:00", "open": 1.571e-05, "high": 1.595e-05, "low": 1.559e-05, "close": 1.579e-05, "volume": 126491573622.0, "close_time": 1749095999999, "quote_volume": 1994640.96302456, "trades": 105180, "taker_buy_base": 69400179916.0, "taker_buy_quote": 1095181.32629272 }, { "timestamp": 1749096000000, "datetime": "2025-06-05T04:00:00", "open": 1.578e-05, "high": 1.592e-05, "low": 1.551e-05, "close": 1.573e-05, "volume": 199093221241.0, "close_time": 1749110399999, "quote_volume": 3120199.71364199, "trades": 105899, "taker_buy_base": 103942559347.0, "taker_buy_quote": 1629454.41261418 }, { "timestamp": 1749110400000, "datetime": "2025-06-05T08:00:00", "open": 1.573e-05, "high": 1.594e-05, "low": 1.554e-05, "close": 1.563e-05, "volume": 126498251179.0, "close_time": 1749124799999, "quote_volume": 1990338.04527511, "trades": 118406, "taker_buy_base": 61536089713.0, "taker_buy_quote": 969267.32392402 }, { "timestamp": 1749124800000, "datetime": "2025-06-05T12:00:00", "open": 1.562e-05, "high": 1.609e-05, "low": 1.516e-05, "close": 1.544e-05, "volume": 376406018745.0, "close_time": 1749139199999, "quote_volume": 5866792.02529096, "trades": 307965, "taker_buy_base": 195281034450.0, "taker_buy_quote": 3044497.35014081 }, { "timestamp": 1749139200000, "datetime": "2025-06-05T16:00:00", "open": 1.543e-05, "high": 1.548e-05, "low": 1.438e-05, "close": 1.469e-05, "volume": 424661432162.0, "close_time": 1749153599999, "quote_volume": 6326023.28158261, "trades": 306378, "taker_buy_base": 189896924559.0, "taker_buy_quote": 2829265.69413879 }, { "timestamp": 1749153600000, "datetime": "2025-06-05T20:00:00", "open": 1.468e-05, "high": 1.471e-05, "low": 1.412e-05, "close": 1.454e-05, "volume": 406942280886.0, "close_time": 1749167999999, "quote_volume": 5862591.83914845, "trades": 251236, "taker_buy_base": 193955822726.0, "taker_buy_quote": 2794741.69613188 }, { "timestamp": 1749168000000, "datetime": "2025-06-06T00:00:00", "open": 1.455e-05, "high": 1.491e-05, "low": 1.451e-05, "close": 1.479e-05, "volume": 149057122510.0, "close_time": 1749182399999, "quote_volume": 2196107.1769385, "trades": 93582, "taker_buy_base": 74559889350.0, "taker_buy_quote": 1098944.45618602 }, { "timestamp": 1749182400000, "datetime": "2025-06-06T04:00:00", "open": 1.479e-05, "high": 1.514e-05, "low": 1.475e-05, "close": 1.505e-05, "volume": 117282214603.0, "close_time": 1749196799999, "quote_volume": 1757800.35782805, "trades": 72705, "taker_buy_base": 57296760589.0, "taker_buy_quote": 858913.95719252 }, { "timestamp": 1749196800000, "datetime": "2025-06-06T08:00:00", "open": 1.506e-05, "high": 1.518e-05, "low": 1.492e-05, "close": 1.51e-05, "volume": 137150509072.0, "close_time": 1749211199999, "quote_volume": 2062704.35838689, "trades": 78577, "taker_buy_base": 68503094080.0, "taker_buy_quote": 1030814.37993965 }, { "timestamp": 1749211200000, "datetime": "2025-06-06T12:00:00", "open": 1.511e-05, "high": 1.574e-05, "low": 1.51e-05, "close": 1.55e-05, "volume": 349000917718.0, "close_time": 1749225599999, "quote_volume": 5384812.49121168, "trades": 244749, "taker_buy_base": 197482175792.0, "taker_buy_quote": 3047714.46511187 }, { "timestamp": 1749225600000, "datetime": "2025-06-06T16:00:00", "open": 1.55e-05, "high": 1.551e-05, "low": 1.48e-05, "close": 1.483e-05, "volume": 196099816023.0, "close_time": 1749239999999, "quote_volume": 2956676.07117377, "trades": 165864, "taker_buy_base": 84433701878.0, "taker_buy_quote": 1273864.47088426 }, { "timestamp": 1749240000000, "datetime": "2025-06-06T20:00:00", "open": 1.483e-05, "high": 1.506e-05, "low": 1.48e-05, "close": 1.481e-05, "volume": 80216870756.0, "close_time": 1749254399999, "quote_volume": 1194731.22572892, "trades": 77606, "taker_buy_base": 39219543183.0, "taker_buy_quote": 584546.86214601 }, { "timestamp": 1749254400000, "datetime": "2025-06-07T00:00:00", "open": 1.482e-05, "high": 1.558e-05, "low": 1.474e-05, "close": 1.55e-05, "volume": 187299294751.0, "close_time": 1749268799999, "quote_volume": 2830898.14207389, "trades": 171122, "taker_buy_base": 89929210828.0, "taker_buy_quote": 1359974.99517397 }, { "timestamp": 1749268800000, "datetime": "2025-06-07T04:00:00", "open": 1.55e-05, "high": 1.586e-05, "low": 1.533e-05, "close": 1.561e-05, "volume": 189407877648.0, "close_time": 1749283199999, "quote_volume": 2949545.39078814, "trades": 157008, "taker_buy_base": 95501201859.0, "taker_buy_quote": 1487615.12573979 }, { "timestamp": 1749283200000, "datetime": "2025-06-07T08:00:00", "open": 1.562e-05, "high": 1.569e-05, "low": 1.541e-05, "close": 1.556e-05, "volume": 101320356785.0, "close_time": 1749297599999, "quote_volume": 1574984.05589751, "trades": 109750, "taker_buy_base": 52548684005.0, "taker_buy_quote": 816860.16396145 }, { "timestamp": 1749297600000, "datetime": "2025-06-07T12:00:00", "open": 1.556e-05, "high": 1.571e-05, "low": 1.545e-05, "close": 1.552e-05, "volume": 127729304772.0, "close_time": 1749311999999, "quote_volume": 1991696.27727935, "trades": 114411, "taker_buy_base": 64482725071.0, "taker_buy_quote": 1005662.79845952 }, { "timestamp": 1749312000000, "datetime": "2025-06-07T16:00:00", "open": 1.553e-05, "high": 1.558e-05, "low": 1.53e-05, "close": 1.55e-05, "volume": 97076904869.0, "close_time": 1749326399999, "quote_volume": 1498562.03958048, "trades": 119234, "taker_buy_base": 46195117885.0, "taker_buy_quote": 713336.26041905 }, { "timestamp": 1749326400000, "datetime": "2025-06-07T20:00:00", "open": 1.55e-05, "high": 1.564e-05, "low": 1.548e-05, "close": 1.553e-05, "volume": 47695051578.0, "close_time": 1749340799999, "quote_volume": 742329.54948878, "trades": 63192, "taker_buy_base": 25278624813.0, "taker_buy_quote": 393430.59232902 }, { "timestamp": 1749340800000, "datetime": "2025-06-08T00:00:00", "open": 1.554e-05, "high": 1.559e-05, "low": 1.531e-05, "close": 1.533e-05, "volume": 71202149615.0, "close_time": 1749355199999, "quote_volume": 1098193.22737505, "trades": 87257, "taker_buy_base": 26888830867.0, "taker_buy_quote": 415200.01943555 }, { "timestamp": 1749355200000, "datetime": "2025-06-08T04:00:00", "open": 1.532e-05, "high": 1.548e-05, "low": 1.517e-05, "close": 1.519e-05, "volume": 91014686469.0, "close_time": 1749369599999, "quote_volume": 1395960.73753621, "trades": 80345, "taker_buy_base": 38309417017.0, "taker_buy_quote": 588385.57502442 }, { "timestamp": 1749369600000, "datetime": "2025-06-08T08:00:00", "open": 1.519e-05, "high": 1.555e-05, "low": 1.507e-05, "close": 1.551e-05, "volume": 148530096642.0, "close_time": 1749383999999, "quote_volume": 2272248.30603467, "trades": 105475, "taker_buy_base": 81379753206.0, "taker_buy_quote": 1245388.14486368 }, { "timestamp": 1749384000000, "datetime": "2025-06-08T12:00:00", "open": 1.551e-05, "high": 1.579e-05, "low": 1.535e-05, "close": 1.571e-05, "volume": 122889790887.0, "close_time": 1749398399999, "quote_volume": 1914721.26919359, "trades": 140307, "taker_buy_base": 61883037183.0, "taker_buy_quote": 964977.5712187 }, { "timestamp": 1749398400000, "datetime": "2025-06-08T16:00:00", "open": 1.572e-05, "high": 1.612e-05, "low": 1.572e-05, "close": 1.597e-05, "volume": 204612954510.0, "close_time": 1749412799999, "quote_volume": 3263307.34296514, "trades": 150232, "taker_buy_base": 104529473717.0, "taker_buy_quote": 1666917.82913633 }, { "timestamp": 1749412800000, "datetime": "2025-06-08T20:00:00", "open": 1.596e-05, "high": 1.63e-05, "low": 1.573e-05, "close": 1.578e-05, "volume": 174044380959.0, "close_time": 1749427199999, "quote_volume": 2787560.28419956, "trades": 139440, "taker_buy_base": 84037005615.0, "taker_buy_quote": 1346082.77602059 }, { "timestamp": 1749427200000, "datetime": "2025-06-09T00:00:00", "open": 1.578e-05, "high": 1.59e-05, "low": 1.56e-05, "close": 1.568e-05, "volume": 112676238176.0, "close_time": 1749441599999, "quote_volume": 1772459.67101906, "trades": 127820, "taker_buy_base": 60727631830.0, "taker_buy_quote": 955642.09025966 }, { "timestamp": 1749441600000, "datetime": "2025-06-09T04:00:00", "open": 1.568e-05, "high": 1.581e-05, "low": 1.547e-05, "close": 1.566e-05, "volume": 99788719356.0, "close_time": 1749455999999, "quote_volume": 1557579.36020041, "trades": 78131, "taker_buy_base": 50843641754.0, "taker_buy_quote": 793944.10620583 }, { "timestamp": 1749456000000, "datetime": "2025-06-09T08:00:00", "open": 1.566e-05, "high": 1.642e-05, "low": 1.553e-05, "close": 1.628e-05, "volume": 237198831728.0, "close_time": 1749470399999, "quote_volume": 3825896.96976748, "trades": 203787, "taker_buy_base": 111157818650.0, "taker_buy_quote": 1791735.88553186 }, { "timestamp": 1749470400000, "datetime": "2025-06-09T12:00:00", "open": 1.629e-05, "high": 1.639e-05, "low": 1.586e-05, "close": 1.62e-05, "volume": 226926633091.0, "close_time": 1749484799999, "quote_volume": 3668451.47753748, "trades": 207193, "taker_buy_base": 113649324520.0, "taker_buy_quote": 1837414.52844885 }, { "timestamp": 1749484800000, "datetime": "2025-06-09T16:00:00", "open": 1.62e-05, "high": 1.672e-05, "low": 1.62e-05, "close": 1.654e-05, "volume": 230641544081.0, "close_time": 1749499199999, "quote_volume": 3815508.26852841, "trades": 187012, "taker_buy_base": 122703418580.0, "taker_buy_quote": 2029212.22822742 }, { "timestamp": 1749499200000, "datetime": "2025-06-09T20:00:00", "open": 1.654e-05, "high": 1.744e-05, "low": 1.653e-05, "close": 1.742e-05, "volume": 362086227773.0, "close_time": 1749513599999, "quote_volume": 6217058.84709532, "trades": 218318, "taker_buy_base": 181891677242.0, "taker_buy_quote": 3122083.37352285 }, { "timestamp": 1749513600000, "datetime": "2025-06-10T00:00:00", "open": 1.742e-05, "high": 1.766e-05, "low": 1.714e-05, "close": 1.722e-05, "volume": 222537853494.0, "close_time": 1749527999999, "quote_volume": 3874285.16790019, "trades": 172111, "taker_buy_base": 103319591673.0, "taker_buy_quote": 1798995.80030063 }, { "timestamp": 1749528000000, "datetime": "2025-06-10T04:00:00", "open": 1.722e-05, "high": 1.738e-05, "low": 1.696e-05, "close": 1.724e-05, "volume": 137687066413.0, "close_time": 1749542399999, "quote_volume": 2363472.11748353, "trades": 139023, "taker_buy_base": 67615732880.0, "taker_buy_quote": 1161357.87514637 }, { "timestamp": 1749542400000, "datetime": "2025-06-10T08:00:00", "open": 1.725e-05, "high": 1.777e-05, "low": 1.711e-05, "close": 1.767e-05, "volume": 289396869338.0, "close_time": 1749556799999, "quote_volume": 5052588.87088358, "trades": 249257, "taker_buy_base": 154928828738.0, "taker_buy_quote": 2706987.82536217 }, { "timestamp": 1749556800000, "datetime": "2025-06-10T12:00:00", "open": 1.767e-05, "high": 1.795e-05, "low": 1.701e-05, "close": 1.731e-05, "volume": 386652687599.0, "close_time": 1749571199999, "quote_volume": 6782009.86733293, "trades": 462932, "taker_buy_base": 182865627271.0, "taker_buy_quote": 3208019.58113697 }, { "timestamp": 1749571200000, "datetime": "2025-06-10T16:00:00", "open": 1.731e-05, "high": 1.782e-05, "low": 1.705e-05, "close": 1.748e-05, "volume": 232434272663.0, "close_time": 1749585599999, "quote_volume": 4061646.62538381, "trades": 268950, "taker_buy_base": 122850636174.0, "taker_buy_quote": 2149261.58757712 }, { "timestamp": 1749585600000, "datetime": "2025-06-10T20:00:00", "open": 1.747e-05, "high": 1.797e-05, "low": 1.73e-05, "close": 1.796e-05, "volume": 176188152566.0, "close_time": 1749599999999, "quote_volume": 3112899.29588362, "trades": 262005, "taker_buy_base": 98544197349.0, "taker_buy_quote": 1742215.83203019 }, { "timestamp": 1749600000000, "datetime": "2025-06-11T00:00:00", "open": 1.796e-05, "high": 1.798e-05, "low": 1.738e-05, "close": 1.776e-05, "volume": 115895749549.0, "close_time": 1749614399999, "quote_volume": 2047124.08453567, "trades": 221618, "taker_buy_base": 51248568319.0, "taker_buy_quote": 904913.84101042 }, { "timestamp": 1749614400000, "datetime": "2025-06-11T04:00:00", "open": 1.776e-05, "high": 1.787e-05, "low": 1.757e-05, "close": 1.782e-05, "volume": 95429787136.0, "close_time": 1749628799999, "quote_volume": 1690271.1105676, "trades": 154272, "taker_buy_base": 49362665668.0, "taker_buy_quote": 875040.31553317 }, { "timestamp": 1749628800000, "datetime": "2025-06-11T08:00:00", "open": 1.782e-05, "high": 1.792e-05, "low": 1.717e-05, "close": 1.733e-05, "volume": 148682735099.0, "close_time": 1749643199999, "quote_volume": 2597129.86038471, "trades": 190375, "taker_buy_base": 60939480662.0, "taker_buy_quote": 1065321.47591263 }, { "timestamp": 1749643200000, "datetime": "2025-06-11T12:00:00", "open": 1.734e-05, "high": 1.826e-05, "low": 1.725e-05, "close": 1.813e-05, "volume": 396889949957.0, "close_time": 1749657599999, "quote_volume": 7088944.76777735, "trades": 503871, "taker_buy_base": 205295636465.0, "taker_buy_quote": 3663789.5293555 }, { "timestamp": 1749657600000, "datetime": "2025-06-11T16:00:00", "open": 1.814e-05, "high": 1.83e-05, "low": 1.717e-05, "close": 1.725e-05, "volume": 249766509180.0, "close_time": 1749671999999, "quote_volume": 4411436.02179977, "trades": 376097, "taker_buy_base": 117734928644.0, "taker_buy_quote": 2079362.39580138 }, { "timestamp": 1749672000000, "datetime": "2025-06-11T20:00:00", "open": 1.724e-05, "high": 1.732e-05, "low": 1.655e-05, "close": 1.677e-05, "volume": 247680136722.0, "close_time": 1749686399999, "quote_volume": 4173022.51220332, "trades": 228139, "taker_buy_base": 118007738355.0, "taker_buy_quote": 1988071.70171673 }, { "timestamp": 1749686400000, "datetime": "2025-06-12T00:00:00", "open": 1.678e-05, "high": 1.679e-05, "low": 1.637e-05, "close": 1.644e-05, "volume": 155415266794.0, "close_time": 1749700799999, "quote_volume": 2576793.22639644, "trades": 168085, "taker_buy_base": 73098228872.0, "taker_buy_quote": 1212062.05522207 }, { "timestamp": 1749700800000, "datetime": "2025-06-12T04:00:00", "open": 1.645e-05, "high": 1.657e-05, "low": 1.628e-05, "close": 1.636e-05, "volume": 124541241541.0, "close_time": 1749715199999, "quote_volume": 2046693.7932475, "trades": 130022, "taker_buy_base": 69592632466.0, "taker_buy_quote": 1144329.84163045 }, { "timestamp": 1749715200000, "datetime": "2025-06-12T08:00:00", "open": 1.636e-05, "high": 1.648e-05, "low": 1.607e-05, "close": 1.611e-05, "volume": 162423441934.0, "close_time": 1749729599999, "quote_volume": 2645892.2001983, "trades": 179598, "taker_buy_base": 76905047544.0, "taker_buy_quote": 1253347.77969115 }, { "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": 287448733499.0, "close_time": 1749743999999, "quote_volume": 4662962.27677834, "trades": 230753, "taker_buy_base": 146873627020.0, "taker_buy_quote": 2386371.52557378 }, { "timestamp": 1749744000000, "datetime": "2025-06-12T16:00:00", "open": 1.594e-05, "high": 1.635e-05, "low": 1.557e-05, "close": 1.565e-05, "volume": 192177233531.0, "close_time": 1749758399999, "quote_volume": 3069283.42023174, "trades": 243647, "taker_buy_base": 93960686714.0, "taker_buy_quote": 1502016.94188908 }, { "timestamp": 1749758400000, "datetime": "2025-06-12T20:00:00", "open": 1.564e-05, "high": 1.576e-05, "low": 1.524e-05, "close": 1.532e-05, "volume": 212150211801.0, "close_time": 1749772799999, "quote_volume": 3279941.90823392, "trades": 222551, "taker_buy_base": 103373811694.0, "taker_buy_quote": 1598461.57173163 }, { "timestamp": 1749772800000, "datetime": "2025-06-13T00:00:00", "open": 1.531e-05, "high": 1.531e-05, "low": 1.371e-05, "close": 1.42e-05, "volume": 843512767113.0, "close_time": 1749787199999, "quote_volume": 12025067.11005397, "trades": 434284, "taker_buy_base": 394243502742.0, "taker_buy_quote": 5608409.37005486 }, { "timestamp": 1749787200000, "datetime": "2025-06-13T04:00:00", "open": 1.42e-05, "high": 1.42e-05, "low": 1.377e-05, "close": 1.402e-05, "volume": 330996616301.0, "close_time": 1749801599999, "quote_volume": 4626780.23292342, "trades": 146840, "taker_buy_base": 177227480045.0, "taker_buy_quote": 2479964.41639159 }, { "timestamp": 1749801600000, "datetime": "2025-06-13T08:00:00", "open": 1.402e-05, "high": 1.443e-05, "low": 1.391e-05, "close": 1.442e-05, "volume": 292911943543.0, "close_time": 1749815999999, "quote_volume": 4150697.24154048, "trades": 156888, "taker_buy_base": 158744833105.0, "taker_buy_quote": 2249696.40968602 }, { "timestamp": 1749816000000, "datetime": "2025-06-13T12:00:00", "open": 1.442e-05, "high": 1.503e-05, "low": 1.412e-05, "close": 1.489e-05, "volume": 447013036867.0, "close_time": 1749830399999, "quote_volume": 6496470.05364594, "trades": 271240, "taker_buy_base": 230499527358.0, "taker_buy_quote": 3349947.1182996 }, { "timestamp": 1749830400000, "datetime": "2025-06-13T16:00:00", "open": 1.49e-05, "high": 1.513e-05, "low": 1.434e-05, "close": 1.451e-05, "volume": 297303072775.0, "close_time": 1749844799999, "quote_volume": 4364033.0861007, "trades": 227745, "taker_buy_base": 138413053866.0, "taker_buy_quote": 2033041.08892031 }, { "timestamp": 1749844800000, "datetime": "2025-06-13T20:00:00", "open": 1.451e-05, "high": 1.504e-05, "low": 1.447e-05, "close": 1.501e-05, "volume": 150224358205.0, "close_time": 1749859199999, "quote_volume": 2223193.68845597, "trades": 133955, "taker_buy_base": 77117885380.0, "taker_buy_quote": 1141798.83198026 }, { "timestamp": 1749859200000, "datetime": "2025-06-14T00:00:00", "open": 1.501e-05, "high": 1.512e-05, "low": 1.475e-05, "close": 1.486e-05, "volume": 148560211930.0, "close_time": 1749873599999, "quote_volume": 2217335.4695046, "trades": 132682, "taker_buy_base": 65683114334.0, "taker_buy_quote": 980539.44243418 }, { "timestamp": 1749873600000, "datetime": "2025-06-14T04:00:00", "open": 1.486e-05, "high": 1.502e-05, "low": 1.475e-05, "close": 1.489e-05, "volume": 90059782843.0, "close_time": 1749887999999, "quote_volume": 1340710.1862909, "trades": 89260, "taker_buy_base": 43779281528.0, "taker_buy_quote": 651940.25119269 }, { "timestamp": 1749888000000, "datetime": "2025-06-14T08:00:00", "open": 1.489e-05, "high": 1.491e-05, "low": 1.469e-05, "close": 1.483e-05, "volume": 70394708468.0, "close_time": 1749902399999, "quote_volume": 1040492.46685794, "trades": 89846, "taker_buy_base": 33343719576.0, "taker_buy_quote": 492977.44276953 }, { "timestamp": 1749902400000, "datetime": "2025-06-14T12:00:00", "open": 1.483e-05, "high": 1.502e-05, "low": 1.457e-05, "close": 1.468e-05, "volume": 94765172066.0, "close_time": 1749916799999, "quote_volume": 1403609.91420215, "trades": 136169, "taker_buy_base": 44786382321.0, "taker_buy_quote": 663593.43618534 }, { "timestamp": 1749916800000, "datetime": "2025-06-14T16:00:00", "open": 1.468e-05, "high": 1.478e-05, "low": 1.439e-05, "close": 1.457e-05, "volume": 108705625088.0, "close_time": 1749931199999, "quote_volume": 1584873.96339299, "trades": 145640, "taker_buy_base": 52093369721.0, "taker_buy_quote": 759884.97605649 }, { "timestamp": 1749931200000, "datetime": "2025-06-14T20:00:00", "open": 1.458e-05, "high": 1.484e-05, "low": 1.445e-05, "close": 1.473e-05, "volume": 88761067611.0, "close_time": 1749945599999, "quote_volume": 1301608.59885446, "trades": 102997, "taker_buy_base": 40508454748.0, "taker_buy_quote": 594196.80876749 }, { "timestamp": 1749945600000, "datetime": "2025-06-15T00:00:00", "open": 1.474e-05, "high": 1.485e-05, "low": 1.469e-05, "close": 1.48e-05, "volume": 46559976036.0, "close_time": 1749959999999, "quote_volume": 688204.35548107, "trades": 56831, "taker_buy_base": 25004994084.0, "taker_buy_quote": 369644.47794639 }, { "timestamp": 1749960000000, "datetime": "2025-06-15T04:00:00", "open": 1.481e-05, "high": 1.502e-05, "low": 1.471e-05, "close": 1.479e-05, "volume": 79196169604.0, "close_time": 1749974399999, "quote_volume": 1177022.53866837, "trades": 62476, "taker_buy_base": 47212573984.0, "taker_buy_quote": 701785.01413457 }, { "timestamp": 1749974400000, "datetime": "2025-06-15T08:00:00", "open": 1.479e-05, "high": 1.484e-05, "low": 1.457e-05, "close": 1.469e-05, "volume": 124747516061.0, "close_time": 1749988799999, "quote_volume": 1833640.39489051, "trades": 80784, "taker_buy_base": 60839207829.0, "taker_buy_quote": 895036.45585738 }, { "timestamp": 1749988800000, "datetime": "2025-06-15T12:00:00", "open": 1.47e-05, "high": 1.529e-05, "low": 1.466e-05, "close": 1.504e-05, "volume": 203110637540.0, "close_time": 1750003199999, "quote_volume": 3045510.62031695, "trades": 160636, "taker_buy_base": 110827112666.0, "taker_buy_quote": 1659540.40499343 }, { "timestamp": 1750003200000, "datetime": "2025-06-15T16:00:00", "open": 1.504e-05, "high": 1.514e-05, "low": 1.488e-05, "close": 1.493e-05, "volume": 247087930745.0, "close_time": 1750017599999, "quote_volume": 3712327.08401872, "trades": 127078, "taker_buy_base": 129700898943.0, "taker_buy_quote": 1948996.98421037 }, { "timestamp": 1750017600000, "datetime": "2025-06-15T20:00:00", "open": 1.494e-05, "high": 1.511e-05, "low": 1.46e-05, "close": 1.505e-05, "volume": 142738232663.0, "close_time": 1750031999999, "quote_volume": 2123575.85553917, "trades": 138736, "taker_buy_base": 66413344966.0, "taker_buy_quote": 987928.11715251 }, { "timestamp": 1750032000000, "datetime": "2025-06-16T00:00:00", "open": 1.504e-05, "high": 1.546e-05, "low": 1.478e-05, "close": 1.532e-05, "volume": 190754001062.0, "close_time": 1750046399999, "quote_volume": 2902688.11437535, "trades": 175037, "taker_buy_base": 104481951218.0, "taker_buy_quote": 1590477.38328457 }, { "timestamp": 1750046400000, "datetime": "2025-06-16T04:00:00", "open": 1.533e-05, "high": 1.575e-05, "low": 1.533e-05, "close": 1.574e-05, "volume": 168777112560.0, "close_time": 1750060799999, "quote_volume": 2629960.30484445, "trades": 142130, "taker_buy_base": 86019476235.0, "taker_buy_quote": 1339700.5097351 }, { "timestamp": 1750060800000, "datetime": "2025-06-16T08:00:00", "open": 1.575e-05, "high": 1.579e-05, "low": 1.545e-05, "close": 1.561e-05, "volume": 127442668507.0, "close_time": 1750075199999, "quote_volume": 1994351.76745732, "trades": 125272, "taker_buy_base": 52414558166.0, "taker_buy_quote": 820638.04516963 }, { "timestamp": 1750075200000, "datetime": "2025-06-16T12:00:00", "open": 1.561e-05, "high": 1.59e-05, "low": 1.543e-05, "close": 1.563e-05, "volume": 148565114805.0, "close_time": 1750089599999, "quote_volume": 2330273.31341581, "trades": 194006, "taker_buy_base": 75669255542.0, "taker_buy_quote": 1188113.53568012 }, { "timestamp": 1750089600000, "datetime": "2025-06-16T16:00:00", "open": 1.564e-05, "high": 1.587e-05, "low": 1.558e-05, "close": 1.574e-05, "volume": 122823865931.0, "close_time": 1750103999999, "quote_volume": 1929722.76330583, "trades": 121463, "taker_buy_base": 57805561541.0, "taker_buy_quote": 908702.00416423 }, { "timestamp": 1750104000000, "datetime": "2025-06-16T20:00:00", "open": 1.574e-05, "high": 1.583e-05, "low": 1.465e-05, "close": 1.472e-05, "volume": 272218239501.0, "close_time": 1750118399999, "quote_volume": 4160297.95781962, "trades": 210996, "taker_buy_base": 111619350658.0, "taker_buy_quote": 1708814.58319808 }, { "timestamp": 1750118400000, "datetime": "2025-06-17T00:00:00", "open": 1.471e-05, "high": 1.503e-05, "low": 1.442e-05, "close": 1.49e-05, "volume": 298575921446.0, "close_time": 1750132799999, "quote_volume": 4411810.32192684, "trades": 245507, "taker_buy_base": 155077855159.0, "taker_buy_quote": 2295474.99835361 }, { "timestamp": 1750132800000, "datetime": "2025-06-17T04:00:00", "open": 1.491e-05, "high": 1.494e-05, "low": 1.457e-05, "close": 1.462e-05, "volume": 121385133044.0, "close_time": 1750147199999, "quote_volume": 1787745.56700563, "trades": 111755, "taker_buy_base": 55523060630.0, "taker_buy_quote": 818467.9194076 }, { "timestamp": 1750147200000, "datetime": "2025-06-17T08:00:00", "open": 1.462e-05, "high": 1.465e-05, "low": 1.431e-05, "close": 1.439e-05, "volume": 146510357831.0, "close_time": 1750161599999, "quote_volume": 2116336.5607784, "trades": 89456, "taker_buy_base": 73672541465.0, "taker_buy_quote": 1064147.58798534 }, { "timestamp": 1750161600000, "datetime": "2025-06-17T12:00:00", "open": 1.44e-05, "high": 1.455e-05, "low": 1.384e-05, "close": 1.403e-05, "volume": 269525916884.0, "close_time": 1750175999999, "quote_volume": 3839350.40926184, "trades": 183151, "taker_buy_base": 130666884687.0, "taker_buy_quote": 1861918.79270432 }, { "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": 277606039076.0, "close_time": 1750190399999, "quote_volume": 3915248.09701784, "trades": 161067, "taker_buy_base": 147305631826.0, "taker_buy_quote": 2081278.03763976 }, { "timestamp": 1750190400000, "datetime": "2025-06-17T20:00:00", "open": 1.435e-05, "high": 1.442e-05, "low": 1.397e-05, "close": 1.409e-05, "volume": 135730456801.0, "close_time": 1750204799999, "quote_volume": 1926565.58611245, "trades": 77585, "taker_buy_base": 56489597117.0, "taker_buy_quote": 801424.54447698 }, { "timestamp": 1750204800000, "datetime": "2025-06-18T00:00:00", "open": 1.41e-05, "high": 1.429e-05, "low": 1.395e-05, "close": 1.403e-05, "volume": 117668074420.0, "close_time": 1750219199999, "quote_volume": 1656076.4964029, "trades": 89997, "taker_buy_base": 58723234437.0, "taker_buy_quote": 826922.99347546 }, { "timestamp": 1750219200000, "datetime": "2025-06-18T04:00:00", "open": 1.403e-05, "high": 1.429e-05, "low": 1.401e-05, "close": 1.42e-05, "volume": 93707167817.0, "close_time": 1750233599999, "quote_volume": 1328252.27244471, "trades": 75628, "taker_buy_base": 49385924229.0, "taker_buy_quote": 700710.25235268 }, { "timestamp": 1750233600000, "datetime": "2025-06-18T08:00:00", "open": 1.42e-05, "high": 1.426e-05, "low": 1.359e-05, "close": 1.382e-05, "volume": 174377181043.0, "close_time": 1750247999999, "quote_volume": 2410205.61724309, "trades": 121627, "taker_buy_base": 75845316430.0, "taker_buy_quote": 1049150.87216146 }, { "timestamp": 1750248000000, "datetime": "2025-06-18T12:00:00", "open": 1.381e-05, "high": 1.392e-05, "low": 1.33e-05, "close": 1.377e-05, "volume": 241915294572.0, "close_time": 1750262399999, "quote_volume": 3301364.02821877, "trades": 209618, "taker_buy_base": 119662609961.0, "taker_buy_quote": 1635329.05890717 }, { "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": 146396544226.0, "close_time": 1750276799999, "quote_volume": 2032848.35961652, "trades": 216895, "taker_buy_base": 73262019469.0, "taker_buy_quote": 1017839.4704786 }, { "timestamp": 1750276800000, "datetime": "2025-06-18T20:00:00", "open": 1.383e-05, "high": 1.435e-05, "low": 1.377e-05, "close": 1.432e-05, "volume": 152704884871.0, "close_time": 1750291199999, "quote_volume": 2169444.92825817, "trades": 114186, "taker_buy_base": 89014120030.0, "taker_buy_quote": 1265575.50266949 }, { "timestamp": 1750291200000, "datetime": "2025-06-19T00:00:00", "open": 1.432e-05, "high": 1.451e-05, "low": 1.419e-05, "close": 1.442e-05, "volume": 78750321344.0, "close_time": 1750305599999, "quote_volume": 1129367.99173507, "trades": 89388, "taker_buy_base": 40447952176.0, "taker_buy_quote": 580675.66916075 }, { "timestamp": 1750305600000, "datetime": "2025-06-19T04:00:00", "open": 1.442e-05, "high": 1.455e-05, "low": 1.417e-05, "close": 1.419e-05, "volume": 89330795397.0, "close_time": 1750319999999, "quote_volume": 1282585.28297733, "trades": 63997, "taker_buy_base": 39611732509.0, "taker_buy_quote": 569240.30088771 }, { "timestamp": 1750320000000, "datetime": "2025-06-19T08:00:00", "open": 1.419e-05, "high": 1.432e-05, "low": 1.415e-05, "close": 1.42e-05, "volume": 59374451547.0, "close_time": 1750334399999, "quote_volume": 845100.90846113, "trades": 62267, "taker_buy_base": 31930315103.0, "taker_buy_quote": 454577.69235601 }, { "timestamp": 1750334400000, "datetime": "2025-06-19T12:00:00", "open": 1.421e-05, "high": 1.425e-05, "low": 1.394e-05, "close": 1.399e-05, "volume": 99920442504.0, "close_time": 1750348799999, "quote_volume": 1405001.05552919, "trades": 87508, "taker_buy_base": 38496043167.0, "taker_buy_quote": 541310.12726497 }, { "timestamp": 1750348800000, "datetime": "2025-06-19T16:00:00", "open": 1.399e-05, "high": 1.426e-05, "low": 1.39e-05, "close": 1.41e-05, "volume": 70004344974.0, "close_time": 1750363199999, "quote_volume": 987129.37708338, "trades": 96594, "taker_buy_base": 39379408912.0, "taker_buy_quote": 555688.54625643 }, { "timestamp": 1750363200000, "datetime": "2025-06-19T20:00:00", "open": 1.41e-05, "high": 1.435e-05, "low": 1.405e-05, "close": 1.425e-05, "volume": 68889396708.0, "close_time": 1750377599999, "quote_volume": 978334.96344854, "trades": 82224, "taker_buy_base": 31096021083.0, "taker_buy_quote": 441321.15888143 }, { "timestamp": 1750377600000, "datetime": "2025-06-20T00:00:00", "open": 1.426e-05, "high": 1.434e-05, "low": 1.417e-05, "close": 1.422e-05, "volume": 42092294440.0, "close_time": 1750391999999, "quote_volume": 599576.54165651, "trades": 65120, "taker_buy_base": 18753529854.0, "taker_buy_quote": 267252.69156914 }, { "timestamp": 1750392000000, "datetime": "2025-06-20T04:00:00", "open": 1.422e-05, "high": 1.451e-05, "low": 1.395e-05, "close": 1.447e-05, "volume": 87514478739.0, "close_time": 1750406399999, "quote_volume": 1244717.05336129, "trades": 87696, "taker_buy_base": 46323520473.0, "taker_buy_quote": 659446.9910043 }, { "timestamp": 1750406400000, "datetime": "2025-06-20T08:00:00", "open": 1.448e-05, "high": 1.461e-05, "low": 1.431e-05, "close": 1.442e-05, "volume": 138610319840.0, "close_time": 1750420799999, "quote_volume": 2005925.21572384, "trades": 111813, "taker_buy_base": 72838097423.0, "taker_buy_quote": 1054789.41312029 }, { "timestamp": 1750420800000, "datetime": "2025-06-20T12:00:00", "open": 1.442e-05, "high": 1.46e-05, "low": 1.39e-05, "close": 1.396e-05, "volume": 185669167077.0, "close_time": 1750435199999, "quote_volume": 2635610.10664251, "trades": 201488, "taker_buy_base": 84971342132.0, "taker_buy_quote": 1206591.92308861 }, { "timestamp": 1750435200000, "datetime": "2025-06-20T16:00:00", "open": 1.396e-05, "high": 1.399e-05, "low": 1.317e-05, "close": 1.353e-05, "volume": 351136377633.0, "close_time": 1750449599999, "quote_volume": 4754968.72178903, "trades": 285056, "taker_buy_base": 161952054552.0, "taker_buy_quote": 2189669.26463018 }, { "timestamp": 1750449600000, "datetime": "2025-06-20T20:00:00", "open": 1.353e-05, "high": 1.377e-05, "low": 1.337e-05, "close": 1.355e-05, "volume": 84501436592.0, "close_time": 1750463999999, "quote_volume": 1148388.51485813, "trades": 80074, "taker_buy_base": 39884820784.0, "taker_buy_quote": 541880.5832551 }, { "timestamp": 1750464000000, "datetime": "2025-06-21T00:00:00", "open": 1.356e-05, "high": 1.381e-05, "low": 1.349e-05, "close": 1.374e-05, "volume": 60353925392.0, "close_time": 1750478399999, "quote_volume": 823326.32248962, "trades": 53954, "taker_buy_base": 32761973352.0, "taker_buy_quote": 447122.82378271 }, { "timestamp": 1750478400000, "datetime": "2025-06-21T04:00:00", "open": 1.373e-05, "high": 1.375e-05, "low": 1.358e-05, "close": 1.368e-05, "volume": 31070043807.0, "close_time": 1750492799999, "quote_volume": 424792.10728009, "trades": 30361, "taker_buy_base": 15595920609.0, "taker_buy_quote": 213326.79153706 }, { "timestamp": 1750492800000, "datetime": "2025-06-21T08:00:00", "open": 1.369e-05, "high": 1.375e-05, "low": 1.361e-05, "close": 1.366e-05, "volume": 39452194114.0, "close_time": 1750507199999, "quote_volume": 539579.64348956, "trades": 38207, "taker_buy_base": 20116303806.0, "taker_buy_quote": 275209.10168537 }, { "timestamp": 1750507200000, "datetime": "2025-06-21T12:00:00", "open": 1.366e-05, "high": 1.372e-05, "low": 1.309e-05, "close": 1.327e-05, "volume": 125899623188.0, "close_time": 1750521599999, "quote_volume": 1679617.73495786, "trades": 92382, "taker_buy_base": 58088697054.0, "taker_buy_quote": 774485.3546158 }, { "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": 179104036966.0, "close_time": 1750535999999, "quote_volume": 2322956.5627007, "trades": 133940, "taker_buy_base": 84564090175.0, "taker_buy_quote": 1097251.87377118 }, { "timestamp": 1750536000000, "datetime": "2025-06-21T20:00:00", "open": 1.275e-05, "high": 1.293e-05, "low": 1.23e-05, "close": 1.278e-05, "volume": 439073917053.0, "close_time": 1750550399999, "quote_volume": 5516805.9764485, "trades": 223352, "taker_buy_base": 202231491205.0, "taker_buy_quote": 2542262.85946267 }, { "timestamp": 1750550400000, "datetime": "2025-06-22T00:00:00", "open": 1.278e-05, "high": 1.303e-05, "low": 1.246e-05, "close": 1.255e-05, "volume": 185278441472.0, "close_time": 1750564799999, "quote_volume": 2366132.76734903, "trades": 213173, "taker_buy_base": 97859000698.0, "taker_buy_quote": 1250825.75900623 }, { "timestamp": 1750564800000, "datetime": "2025-06-22T04:00:00", "open": 1.255e-05, "high": 1.278e-05, "low": 1.252e-05, "close": 1.265e-05, "volume": 102133998024.0, "close_time": 1750579199999, "quote_volume": 1293596.00125139, "trades": 87547, "taker_buy_base": 60388855845.0, "taker_buy_quote": 765072.43630074 }, { "timestamp": 1750579200000, "datetime": "2025-06-22T08:00:00", "open": 1.266e-05, "high": 1.268e-05, "low": 1.23e-05, "close": 1.249e-05, "volume": 158180924811.0, "close_time": 1750593599999, "quote_volume": 1974023.40319397, "trades": 138250, "taker_buy_base": 78594120770.0, "taker_buy_quote": 981582.41512416 }, { "timestamp": 1750593600000, "datetime": "2025-06-22T12:00:00", "open": 1.249e-05, "high": 1.257e-05, "low": 1.171e-05, "close": 1.189e-05, "volume": 463038078076.0, "close_time": 1750607999999, "quote_volume": 5568232.10966413, "trades": 376473, "taker_buy_base": 214246798048.0, "taker_buy_quote": 2574957.90502535 }, { "timestamp": 1750608000000, "datetime": "2025-06-22T16:00:00", "open": 1.189e-05, "high": 1.208e-05, "low": 1.172e-05, "close": 1.179e-05, "volume": 227381013912.0, "close_time": 1750622399999, "quote_volume": 2703269.85352596, "trades": 195926, "taker_buy_base": 127459841160.0, "taker_buy_quote": 1515408.24816692 }, { "timestamp": 1750622400000, "datetime": "2025-06-22T20:00:00", "open": 1.179e-05, "high": 1.223e-05, "low": 1.143e-05, "close": 1.221e-05, "volume": 264584038026.0, "close_time": 1750636799999, "quote_volume": 3144708.15277415, "trades": 186621, "taker_buy_base": 139322019980.0, "taker_buy_quote": 1658582.05777051 }, { "timestamp": 1750636800000, "datetime": "2025-06-23T00:00:00", "open": 1.221e-05, "high": 1.241e-05, "low": 1.219e-05, "close": 1.228e-05, "volume": 112518967889.0, "close_time": 1750651199999, "quote_volume": 1382465.49844336, "trades": 87767, "taker_buy_base": 57675055622.0, "taker_buy_quote": 708932.99382692 }, { "timestamp": 1750651200000, "datetime": "2025-06-23T04:00:00", "open": 1.228e-05, "high": 1.259e-05, "low": 1.223e-05, "close": 1.244e-05, "volume": 102758160483.0, "close_time": 1750665599999, "quote_volume": 1276211.19428351, "trades": 62568, "taker_buy_base": 57166523611.0, "taker_buy_quote": 709784.70266464 }, { "timestamp": 1750665600000, "datetime": "2025-06-23T08:00:00", "open": 1.244e-05, "high": 1.249e-05, "low": 1.231e-05, "close": 1.24e-05, "volume": 73764121941.0, "close_time": 1750679999999, "quote_volume": 914939.6365156, "trades": 55999, "taker_buy_base": 30466810604.0, "taker_buy_quote": 378022.93040091 }, { "timestamp": 1750680000000, "datetime": "2025-06-23T12:00:00", "open": 1.241e-05, "high": 1.288e-05, "low": 1.232e-05, "close": 1.245e-05, "volume": 322985814709.0, "close_time": 1750694399999, "quote_volume": 4083558.06535842, "trades": 234422, "taker_buy_base": 162934767245.0, "taker_buy_quote": 2061488.01633515 }, { "timestamp": 1750694400000, "datetime": "2025-06-23T16:00:00", "open": 1.244e-05, "high": 1.299e-05, "low": 1.207e-05, "close": 1.293e-05, "volume": 351443960906.0, "close_time": 1750708799999, "quote_volume": 4421007.77264918, "trades": 313024, "taker_buy_base": 181348970809.0, "taker_buy_quote": 2285731.16520611 }, { "timestamp": 1750708800000, "datetime": "2025-06-23T20:00:00", "open": 1.293e-05, "high": 1.4e-05, "low": 1.29e-05, "close": 1.395e-05, "volume": 451239703239.0, "close_time": 1750723199999, "quote_volume": 6136555.7885996, "trades": 315894, "taker_buy_base": 259403037532.0, "taker_buy_quote": 3529933.63083899 }, { "timestamp": 1750723200000, "datetime": "2025-06-24T00:00:00", "open": 1.396e-05, "high": 1.423e-05, "low": 1.388e-05, "close": 1.391e-05, "volume": 225247495636.0, "close_time": 1750737599999, "quote_volume": 3165068.70901446, "trades": 188330, "taker_buy_base": 108246222102.0, "taker_buy_quote": 1521804.14262796 }, { "timestamp": 1750737600000, "datetime": "2025-06-24T04:00:00", "open": 1.391e-05, "high": 1.454e-05, "low": 1.388e-05, "close": 1.413e-05, "volume": 281954188274.0, "close_time": 1750751999999, "quote_volume": 4021315.88909904, "trades": 166651, "taker_buy_base": 169481286529.0, "taker_buy_quote": 2417001.02695241 }, { "timestamp": 1750752000000, "datetime": "2025-06-24T08:00:00", "open": 1.413e-05, "high": 1.428e-05, "low": 1.397e-05, "close": 1.414e-05, "volume": 196281711586.0, "close_time": 1750766399999, "quote_volume": 2770337.20159887, "trades": 171932, "taker_buy_base": 99037961565.0, "taker_buy_quote": 1398399.89324998 }, { "timestamp": 1750766400000, "datetime": "2025-06-24T12:00:00", "open": 1.415e-05, "high": 1.433e-05, "low": 1.392e-05, "close": 1.409e-05, "volume": 230417557744.0, "close_time": 1750780799999, "quote_volume": 3249744.88919393, "trades": 240504, "taker_buy_base": 111522234404.0, "taker_buy_quote": 1574321.25340809 }, { "timestamp": 1750780800000, "datetime": "2025-06-24T16:00:00", "open": 1.41e-05, "high": 1.442e-05, "low": 1.384e-05, "close": 1.397e-05, "volume": 155102942261.0, "close_time": 1750795199999, "quote_volume": 2193706.10006865, "trades": 177146, "taker_buy_base": 74356585140.0, "taker_buy_quote": 1053422.78619765 }, { "timestamp": 1750795200000, "datetime": "2025-06-24T20:00:00", "open": 1.396e-05, "high": 1.422e-05, "low": 1.388e-05, "close": 1.421e-05, "volume": 83764032823.0, "close_time": 1750809599999, "quote_volume": 1180158.79589218, "trades": 107092, "taker_buy_base": 48587529091.0, "taker_buy_quote": 685259.44216021 }, { "timestamp": 1750809600000, "datetime": "2025-06-25T00:00:00", "open": 1.421e-05, "high": 1.437e-05, "low": 1.407e-05, "close": 1.414e-05, "volume": 99138640307.0, "close_time": 1750823999999, "quote_volume": 1410001.192426, "trades": 144299, "taker_buy_base": 49940207839.0, "taker_buy_quote": 710611.39286463 }, { "timestamp": 1750824000000, "datetime": "2025-06-25T04:00:00", "open": 1.413e-05, "high": 1.421e-05, "low": 1.396e-05, "close": 1.416e-05, "volume": 90026334541.0, "close_time": 1750838399999, "quote_volume": 1266450.45291227, "trades": 104955, "taker_buy_base": 44845480920.0, "taker_buy_quote": 631358.30827864 }, { "timestamp": 1750838400000, "datetime": "2025-06-25T08:00:00", "open": 1.416e-05, "high": 1.419e-05, "low": 1.385e-05, "close": 1.415e-05, "volume": 126324507139.0, "close_time": 1750852799999, "quote_volume": 1768444.28721618, "trades": 146322, "taker_buy_base": 61850501102.0, "taker_buy_quote": 865917.72379209 }, { "timestamp": 1750852800000, "datetime": "2025-06-25T12:00:00", "open": 1.414e-05, "high": 1.43e-05, "low": 1.372e-05, "close": 1.374e-05, "volume": 274937049104.0, "close_time": 1750867199999, "quote_volume": 3854706.01130224, "trades": 251153, "taker_buy_base": 127818016345.0, "taker_buy_quote": 1794103.81945973 }, { "timestamp": 1750867200000, "datetime": "2025-06-25T16:00:00", "open": 1.375e-05, "high": 1.392e-05, "low": 1.361e-05, "close": 1.387e-05, "volume": 128126201843.0, "close_time": 1750881599999, "quote_volume": 1766269.58837661, "trades": 144896, "taker_buy_base": 68463764038.0, "taker_buy_quote": 944659.12746107 }, { "timestamp": 1750881600000, "datetime": "2025-06-25T20:00:00", "open": 1.386e-05, "high": 1.41e-05, "low": 1.359e-05, "close": 1.375e-05, "volume": 88757723470.0, "close_time": 1750895999999, "quote_volume": 1227595.27797631, "trades": 99718, "taker_buy_base": 41957427173.0, "taker_buy_quote": 580371.68995951 }, { "timestamp": 1750896000000, "datetime": "2025-06-26T00:00:00", "open": 1.376e-05, "high": 1.411e-05, "low": 1.37e-05, "close": 1.385e-05, "volume": 91728433351.0, "close_time": 1750910399999, "quote_volume": 1276314.20494349, "trades": 149043, "taker_buy_base": 47790461365.0, "taker_buy_quote": 665015.49592847 }, { "timestamp": 1750910400000, "datetime": "2025-06-26T04:00:00", "open": 1.384e-05, "high": 1.389e-05, "low": 1.363e-05, "close": 1.378e-05, "volume": 82035738970.0, "close_time": 1750924799999, "quote_volume": 1128119.07060805, "trades": 80878, "taker_buy_base": 42763883498.0, "taker_buy_quote": 587904.171433 }, { "timestamp": 1750924800000, "datetime": "2025-06-26T08:00:00", "open": 1.379e-05, "high": 1.385e-05, "low": 1.346e-05, "close": 1.349e-05, "volume": 72197228983.0, "close_time": 1750939199999, "quote_volume": 981038.71247069, "trades": 89301, "taker_buy_base": 34166505934.0, "taker_buy_quote": 464373.98102034 }, { "timestamp": 1750939200000, "datetime": "2025-06-26T12:00:00", "open": 1.349e-05, "high": 1.352e-05, "low": 1.296e-05, "close": 1.314e-05, "volume": 188023652186.0, "close_time": 1750953599999, "quote_volume": 2477329.62768166, "trades": 161737, "taker_buy_base": 89177915714.0, "taker_buy_quote": 1174738.40380601 }, { "timestamp": 1750953600000, "datetime": "2025-06-26T16:00:00", "open": 1.314e-05, "high": 1.321e-05, "low": 1.295e-05, "close": 1.317e-05, "volume": 149364835362.0, "close_time": 1750967999999, "quote_volume": 1953032.85188588, "trades": 97460, "taker_buy_base": 83251787416.0, "taker_buy_quote": 1089320.6893443 }, { "timestamp": 1750968000000, "datetime": "2025-06-26T20:00:00", "open": 1.316e-05, "high": 1.344e-05, "low": 1.31e-05, "close": 1.313e-05, "volume": 79453849330.0, "close_time": 1750982399999, "quote_volume": 1052300.10551396, "trades": 102695, "taker_buy_base": 37969073054.0, "taker_buy_quote": 503248.40906347 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 1.313e-05, "high": 1.344e-05, "low": 1.299e-05, "close": 1.341e-05, "volume": 62364304569.0, "close_time": 1750996799999, "quote_volume": 825787.90502677, "trades": 108220, "taker_buy_base": 31975427213.0, "taker_buy_quote": 423794.98290278 }, { "timestamp": 1750996800000, "datetime": "2025-06-27T04:00:00", "open": 1.341e-05, "high": 1.356e-05, "low": 1.318e-05, "close": 1.321e-05, "volume": 45343517450.0, "close_time": 1751011199999, "quote_volume": 605132.89416162, "trades": 68324, "taker_buy_base": 21870256505.0, "taker_buy_quote": 292005.34183477 }, { "timestamp": 1751011200000, "datetime": "2025-06-27T08:00:00", "open": 1.321e-05, "high": 1.343e-05, "low": 1.318e-05, "close": 1.326e-05, "volume": 54980118334.0, "close_time": 1751025599999, "quote_volume": 731076.72455933, "trades": 97401, "taker_buy_base": 23586029687.0, "taker_buy_quote": 313715.65774732 }, { "timestamp": 1751025600000, "datetime": "2025-06-27T12:00:00", "open": 1.326e-05, "high": 1.338e-05, "low": 1.308e-05, "close": 1.336e-05, "volume": 90990123541.0, "close_time": 1751039999999, "quote_volume": 1203350.18426862, "trades": 158064, "taker_buy_base": 47255116776.0, "taker_buy_quote": 625253.79912647 }, { "timestamp": 1751040000000, "datetime": "2025-06-27T16:00:00", "open": 1.336e-05, "high": 1.37e-05, "low": 1.305e-05, "close": 1.32e-05, "volume": 136037467746.0, "close_time": 1751054399999, "quote_volume": 1819991.33212312, "trades": 173870, "taker_buy_base": 73966686692.0, "taker_buy_quote": 992295.98828913 }, { "timestamp": 1751054400000, "datetime": "2025-06-27T20:00:00", "open": 1.32e-05, "high": 1.343e-05, "low": 1.317e-05, "close": 1.337e-05, "volume": 43116962427.0, "close_time": 1751068799999, "quote_volume": 574568.19115437, "trades": 63665, "taker_buy_base": 22711000649.0, "taker_buy_quote": 302703.15747085 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 1.337e-05, "high": 1.351e-05, "low": 1.331e-05, "close": 1.341e-05, "volume": 34233861920.0, "close_time": 1751083199999, "quote_volume": 458963.95540252, "trades": 52814, "taker_buy_base": 17447806708.0, "taker_buy_quote": 234084.05504726 }, { "timestamp": 1751083200000, "datetime": "2025-06-28T04:00:00", "open": 1.342e-05, "high": 1.366e-05, "low": 1.333e-05, "close": 1.365e-05, "volume": 72368542770.0, "close_time": 1751097599999, "quote_volume": 977450.67224722, "trades": 50454, "taker_buy_base": 40761850289.0, "taker_buy_quote": 550656.69833174 }, { "timestamp": 1751097600000, "datetime": "2025-06-28T08:00:00", "open": 1.365e-05, "high": 1.386e-05, "low": 1.352e-05, "close": 1.381e-05, "volume": 68523938471.0, "close_time": 1751111999999, "quote_volume": 939201.50369327, "trades": 77874, "taker_buy_base": 36927242469.0, "taker_buy_quote": 506088.26469187 }, { "timestamp": 1751112000000, "datetime": "2025-06-28T12:00:00", "open": 1.382e-05, "high": 1.394e-05, "low": 1.359e-05, "close": 1.392e-05, "volume": 67883150442.0, "close_time": 1751126399999, "quote_volume": 931489.2226405, "trades": 57197, "taker_buy_base": 35717987104.0, "taker_buy_quote": 490164.01664158 }, { "timestamp": 1751126400000, "datetime": "2025-06-28T16:00:00", "open": 1.392e-05, "high": 1.478e-05, "low": 1.392e-05, "close": 1.45e-05, "volume": 278276533195.0, "close_time": 1751140799999, "quote_volume": 3996080.2237524, "trades": 193894, "taker_buy_base": 154208026558.0, "taker_buy_quote": 2212156.32042067 }, { "timestamp": 1751140800000, "datetime": "2025-06-28T20:00:00", "open": 1.45e-05, "high": 1.479e-05, "low": 1.428e-05, "close": 1.476e-05, "volume": 208248005642.0, "close_time": 1751155199999, "quote_volume": 3034111.47910908, "trades": 130834, "taker_buy_base": 102369451680.0, "taker_buy_quote": 1493623.63944287 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 1.476e-05, "high": 1.479e-05, "low": 1.443e-05, "close": 1.45e-05, "volume": 130284356091.0, "close_time": 1751169599999, "quote_volume": 1901704.9033828, "trades": 112317, "taker_buy_base": 56638432783.0, "taker_buy_quote": 827765.13564274 }, { "timestamp": 1751169600000, "datetime": "2025-06-29T04:00:00", "open": 1.45e-05, "high": 1.465e-05, "low": 1.435e-05, "close": 1.446e-05, "volume": 164401030288.0, "close_time": 1751183999999, "quote_volume": 2381054.58895452, "trades": 76061, "taker_buy_base": 68005810943.0, "taker_buy_quote": 984105.24623552 }, { "timestamp": 1751184000000, "datetime": "2025-06-29T08:00:00", "open": 1.446e-05, "high": 1.472e-05, "low": 1.439e-05, "close": 1.462e-05, "volume": 108926175766.0, "close_time": 1751198399999, "quote_volume": 1588845.64520559, "trades": 110498, "taker_buy_base": 58023531804.0, "taker_buy_quote": 846621.87711991 }, { "timestamp": 1751198400000, "datetime": "2025-06-29T12:00:00", "open": 1.463e-05, "high": 1.487e-05, "low": 1.45e-05, "close": 1.455e-05, "volume": 161253658301.0, "close_time": 1751212799999, "quote_volume": 2368091.03988705, "trades": 139878, "taker_buy_base": 81323377438.0, "taker_buy_quote": 1195140.54688898 }, { "timestamp": 1751212800000, "datetime": "2025-06-29T16:00:00", "open": 1.454e-05, "high": 1.466e-05, "low": 1.437e-05, "close": 1.449e-05, "volume": 143240313202.0, "close_time": 1751227199999, "quote_volume": 2076345.19195512, "trades": 105493, "taker_buy_base": 63355157991.0, "taker_buy_quote": 918265.34654901 }, { "timestamp": 1751227200000, "datetime": "2025-06-29T20:00:00", "open": 1.449e-05, "high": 1.52e-05, "low": 1.437e-05, "close": 1.502e-05, "volume": 203471320608.0, "close_time": 1751241599999, "quote_volume": 3029671.90156764, "trades": 204289, "taker_buy_base": 110408757299.0, "taker_buy_quote": 1642913.90681461 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 1.502e-05, "high": 1.511e-05, "low": 1.457e-05, "close": 1.462e-05, "volume": 189278515281.0, "close_time": 1751255999999, "quote_volume": 2807528.02984669, "trades": 134326, "taker_buy_base": 75007943711.0, "taker_buy_quote": 1110585.2067698 }, { "timestamp": 1751256000000, "datetime": "2025-06-30T04:00:00", "open": 1.462e-05, "high": 1.483e-05, "low": 1.45e-05, "close": 1.478e-05, "volume": 94847573107.0, "close_time": 1751270399999, "quote_volume": 1390698.77481317, "trades": 100237, "taker_buy_base": 47284576558.0, "taker_buy_quote": 693711.76260771 }, { "timestamp": 1751270400000, "datetime": "2025-06-30T08:00:00", "open": 1.478e-05, "high": 1.483e-05, "low": 1.442e-05, "close": 1.449e-05, "volume": 95162611361.0, "close_time": 1751284799999, "quote_volume": 1386643.82306953, "trades": 105900, "taker_buy_base": 42699118771.0, "taker_buy_quote": 622523.89881499 }, { "timestamp": 1751284800000, "datetime": "2025-06-30T12:00:00", "open": 1.449e-05, "high": 1.488e-05, "low": 1.41e-05, "close": 1.474e-05, "volume": 314882600312.0, "close_time": 1751299199999, "quote_volume": 4527606.36858909, "trades": 254491, "taker_buy_base": 144224931731.0, "taker_buy_quote": 2078560.42930844 }, { "timestamp": 1751299200000, "datetime": "2025-06-30T16:00:00", "open": 1.475e-05, "high": 1.49e-05, "low": 1.449e-05, "close": 1.477e-05, "volume": 234112261076.0, "close_time": 1751313599999, "quote_volume": 3442268.55873308, "trades": 212445, "taker_buy_base": 118306538930.0, "taker_buy_quote": 1739877.00332929 }, { "timestamp": 1751313600000, "datetime": "2025-06-30T20:00:00", "open": 1.477e-05, "high": 1.486e-05, "low": 1.445e-05, "close": 1.454e-05, "volume": 110497540159.0, "close_time": 1751327999999, "quote_volume": 1613948.11647942, "trades": 110191, "taker_buy_base": 60568728387.0, "taker_buy_quote": 884734.35534042 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 1.454e-05, "high": 1.463e-05, "low": 1.426e-05, "close": 1.43e-05, "volume": 79246903739.0, "close_time": 1751342399999, "quote_volume": 1142816.07147941, "trades": 95589, "taker_buy_base": 36500284019.0, "taker_buy_quote": 526705.98706208 }, { "timestamp": 1751342400000, "datetime": "2025-07-01T04:00:00", "open": 1.43e-05, "high": 1.43e-05, "low": 1.391e-05, "close": 1.411e-05, "volume": 143352347537.0, "close_time": 1751356799999, "quote_volume": 2017146.11193285, "trades": 67420, "taker_buy_base": 74750646354.0, "taker_buy_quote": 1052149.22696173 }, { "timestamp": 1751356800000, "datetime": "2025-07-01T08:00:00", "open": 1.411e-05, "high": 1.411e-05, "low": 1.379e-05, "close": 1.385e-05, "volume": 92229907923.0, "close_time": 1751371199999, "quote_volume": 1284293.09213982, "trades": 48364, "taker_buy_base": 39134302686.0, "taker_buy_quote": 545017.63250422 }, { "timestamp": 1751371200000, "datetime": "2025-07-01T12:00:00", "open": 1.385e-05, "high": 1.398e-05, "low": 1.364e-05, "close": 1.379e-05, "volume": 151427863368.0, "close_time": 1751385599999, "quote_volume": 2086821.30350074, "trades": 93767, "taker_buy_base": 77236562252.0, "taker_buy_quote": 1064978.31763025 }, { "timestamp": 1751385600000, "datetime": "2025-07-01T16:00:00", "open": 1.379e-05, "high": 1.387e-05, "low": 1.354e-05, "close": 1.361e-05, "volume": 108148568997.0, "close_time": 1751399999999, "quote_volume": 1480728.34991684, "trades": 70951, "taker_buy_base": 46303258006.0, "taker_buy_quote": 634123.20791547 }, { "timestamp": 1751400000000, "datetime": "2025-07-01T20:00:00", "open": 1.361e-05, "high": 1.378e-05, "low": 1.353e-05, "close": 1.367e-05, "volume": 82761315234.0, "close_time": 1751414399999, "quote_volume": 1129388.53145131, "trades": 52245, "taker_buy_base": 43964836699.0, "taker_buy_quote": 600307.05051422 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 1.367e-05, "high": 1.39e-05, "low": 1.353e-05, "close": 1.376e-05, "volume": 94022601265.0, "close_time": 1751428799999, "quote_volume": 1289458.28821401, "trades": 69849, "taker_buy_base": 43793563655.0, "taker_buy_quote": 600538.28932663 }, { "timestamp": 1751428800000, "datetime": "2025-07-02T04:00:00", "open": 1.377e-05, "high": 1.44e-05, "low": 1.372e-05, "close": 1.42e-05, "volume": 129953117394.0, "close_time": 1751443199999, "quote_volume": 1837677.89352309, "trades": 75908, "taker_buy_base": 76567009952.0, "taker_buy_quote": 1082343.19053219 }, { "timestamp": 1751443200000, "datetime": "2025-07-02T08:00:00", "open": 1.421e-05, "high": 1.443e-05, "low": 1.416e-05, "close": 1.424e-05, "volume": 75653416458.0, "close_time": 1751457599999, "quote_volume": 1080433.6007577, "trades": 62361, "taker_buy_base": 37079045160.0, "taker_buy_quote": 529524.76777648 }, { "timestamp": 1751457600000, "datetime": "2025-07-02T12:00:00", "open": 1.423e-05, "high": 1.474e-05, "low": 1.4e-05, "close": 1.471e-05, "volume": 230219308863.0, "close_time": 1751471999999, "quote_volume": 3312850.20596676, "trades": 149171, "taker_buy_base": 124658402731.0, "taker_buy_quote": 1796386.06381412 }, { "timestamp": 1751472000000, "datetime": "2025-07-02T16:00:00", "open": 1.471e-05, "high": 1.524e-05, "low": 1.471e-05, "close": 1.511e-05, "volume": 484081167866.0, "close_time": 1751486399999, "quote_volume": 7262782.35591141, "trades": 294529, "taker_buy_base": 231759008016.0, "taker_buy_quote": 3478659.8504875 }, { "timestamp": 1751486400000, "datetime": "2025-07-02T20:00:00", "open": 1.512e-05, "high": 1.597e-05, "low": 1.506e-05, "close": 1.572e-05, "volume": 429915113280.0, "close_time": 1751500799999, "quote_volume": 6650531.10338066, "trades": 203984, "taker_buy_base": 227232614069.0, "taker_buy_quote": 3515366.57441887 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 1.573e-05, "high": 1.698e-05, "low": 1.569e-05, "close": 1.681e-05, "volume": 972134913893.0, "close_time": 1751515199999, "quote_volume": 15938229.3810492, "trades": 458612, "taker_buy_base": 512721283814.0, "taker_buy_quote": 8408058.99359163 }, { "timestamp": 1751515200000, "datetime": "2025-07-03T04:00:00", "open": 1.681e-05, "high": 1.749e-05, "low": 1.657e-05, "close": 1.723e-05, "volume": 792289224167.0, "close_time": 1751529599999, "quote_volume": 13560313.33215128, "trades": 407928, "taker_buy_base": 410800650138.0, "taker_buy_quote": 7032073.17575514 }, { "timestamp": 1751529600000, "datetime": "2025-07-03T08:00:00", "open": 1.723e-05, "high": 1.74e-05, "low": 1.656e-05, "close": 1.662e-05, "volume": 412461966047.0, "close_time": 1751543999999, "quote_volume": 7034288.3834213, "trades": 368450, "taker_buy_base": 180163744977.0, "taker_buy_quote": 3074568.37827971 }, { "timestamp": 1751544000000, "datetime": "2025-07-03T12:00:00", "open": 1.662e-05, "high": 1.705e-05, "low": 1.604e-05, "close": 1.606e-05, "volume": 598725146907.0, "close_time": 1751558399999, "quote_volume": 9944627.11065145, "trades": 560879, "taker_buy_base": 300521034698.0, "taker_buy_quote": 4997164.14628479 }, { "timestamp": 1751558400000, "datetime": "2025-07-03T16:00:00", "open": 1.606e-05, "high": 1.674e-05, "low": 1.601e-05, "close": 1.67e-05, "volume": 270409579028.0, "close_time": 1751572799999, "quote_volume": 4441007.98166966, "trades": 201635, "taker_buy_base": 140240169720.0, "taker_buy_quote": 2303844.89352123 }, { "timestamp": 1751572800000, "datetime": "2025-07-03T20:00:00", "open": 1.67e-05, "high": 1.695e-05, "low": 1.656e-05, "close": 1.666e-05, "volume": 200263046571.0, "close_time": 1751587199999, "quote_volume": 3358175.80941488, "trades": 149084, "taker_buy_base": 99968590881.0, "taker_buy_quote": 1676917.94008981 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 1.667e-05, "high": 1.759e-05, "low": 1.661e-05, "close": 1.681e-05, "volume": 573039302627.0, "close_time": 1751601599999, "quote_volume": 9793539.00337133, "trades": 433860, "taker_buy_base": 295184557499.0, "taker_buy_quote": 5045979.56783048 }, { "timestamp": 1751601600000, "datetime": "2025-07-04T04:00:00", "open": 1.681e-05, "high": 1.72e-05, "low": 1.665e-05, "close": 1.688e-05, "volume": 351018997168.0, "close_time": 1751615999999, "quote_volume": 5917559.77546723, "trades": 307915, "taker_buy_base": 179998425270.0, "taker_buy_quote": 3035430.02336102 }, { "timestamp": 1751616000000, "datetime": "2025-07-04T08:00:00", "open": 1.689e-05, "high": 1.705e-05, "low": 1.62e-05, "close": 1.644e-05, "volume": 354579939776.0, "close_time": 1751630399999, "quote_volume": 5889026.46414722, "trades": 211557, "taker_buy_base": 151119234759.0, "taker_buy_quote": 2511371.19429521 }, { "timestamp": 1751630400000, "datetime": "2025-07-04T12:00:00", "open": 1.644e-05, "high": 1.68e-05, "low": 1.621e-05, "close": 1.637e-05, "volume": 475577439539.0, "close_time": 1751644799999, "quote_volume": 7838465.63815923, "trades": 307884, "taker_buy_base": 217648108361.0, "taker_buy_quote": 3587939.32989464 }, { "timestamp": 1751644800000, "datetime": "2025-07-04T16:00:00", "open": 1.636e-05, "high": 1.67e-05, "low": 1.61e-05, "close": 1.659e-05, "volume": 384709150937.0, "close_time": 1751659199999, "quote_volume": 6314372.37645022, "trades": 215562, "taker_buy_base": 215038032447.0, "taker_buy_quote": 3532567.20540729 }, { "timestamp": 1751659200000, "datetime": "2025-07-04T20:00:00", "open": 1.659e-05, "high": 1.781e-05, "low": 1.648e-05, "close": 1.749e-05, "volume": 622872571208.0, "close_time": 1751673599999, "quote_volume": 10732854.66518552, "trades": 198722, "taker_buy_base": 331344816637.0, "taker_buy_quote": 5711122.25829495 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 1.748e-05, "high": 1.789e-05, "low": 1.713e-05, "close": 1.76e-05, "volume": 462259051665.0, "close_time": 1751687999999, "quote_volume": 8111704.34190035, "trades": 188941, "taker_buy_base": 225453871918.0, "taker_buy_quote": 3957253.92390518 }, { "timestamp": 1751688000000, "datetime": "2025-07-05T04:00:00", "open": 1.76e-05, "high": 1.884e-05, "low": 1.734e-05, "close": 1.845e-05, "volume": 788453243911.0, "close_time": 1751702399999, "quote_volume": 14404488.82882609, "trades": 276268, "taker_buy_base": 431899459918.0, "taker_buy_quote": 7888851.48042881 }, { "timestamp": 1751702400000, "datetime": "2025-07-05T08:00:00", "open": 1.844e-05, "high": 1.853e-05, "low": 1.792e-05, "close": 1.803e-05, "volume": 434825236117.0, "close_time": 1751716799999, "quote_volume": 7907668.59267228, "trades": 203456, "taker_buy_base": 225310254488.0, "taker_buy_quote": 4098597.87099688 }, { "timestamp": 1751716800000, "datetime": "2025-07-05T12:00:00", "open": 1.803e-05, "high": 1.85e-05, "low": 1.779e-05, "close": 1.824e-05, "volume": 401012434297.0, "close_time": 1751731199999, "quote_volume": 7278015.96643732, "trades": 198300, "taker_buy_base": 195056173254.0, "taker_buy_quote": 3542889.1936525 }, { "timestamp": 1751731200000, "datetime": "2025-07-05T16:00:00", "open": 1.825e-05, "high": 1.878e-05, "low": 1.753e-05, "close": 1.795e-05, "volume": 725876804020.0, "close_time": 1751745599999, "quote_volume": 13167114.3435004, "trades": 336018, "taker_buy_base": 349394925882.0, "taker_buy_quote": 6348190.81535497 }, { "timestamp": 1751745600000, "datetime": "2025-07-05T20:00:00", "open": 1.794e-05, "high": 1.92e-05, "low": 1.78e-05, "close": 1.895e-05, "volume": 560421624882.0, "close_time": 1751759999999, "quote_volume": 10403200.55048326, "trades": 256101, "taker_buy_base": 308004976557.0, "taker_buy_quote": 5719142.3657039 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 1.896e-05, "high": 1.999e-05, "low": 1.88e-05, "close": 1.992e-05, "volume": 915238007427.0, "close_time": 1751774399999, "quote_volume": 17828788.14097892, "trades": 490281, "taker_buy_base": 481014388184.0, "taker_buy_quote": 9379193.81247641 }, { "timestamp": 1751774400000, "datetime": "2025-07-06T04:00:00", "open": 1.993e-05, "high": 2.246e-05, "low": 1.988e-05, "close": 2.176e-05, "volume": 1891603868152.0, "close_time": 1751788799999, "quote_volume": 40048870.89005274, "trades": 823060, "taker_buy_base": 1035147591898.0, "taker_buy_quote": 21877569.54177362 }, { "timestamp": 1751788800000, "datetime": "2025-07-06T08:00:00", "open": 2.176e-05, "high": 2.231e-05, "low": 2.093e-05, "close": 2.154e-05, "volume": 1479687291838.0, "close_time": 1751803199999, "quote_volume": 31993359.53914614, "trades": 732212, "taker_buy_base": 776604852489.0, "taker_buy_quote": 16789580.93691844 }, { "timestamp": 1751803200000, "datetime": "2025-07-06T12:00:00", "open": 2.154e-05, "high": 2.323e-05, "low": 2.136e-05, "close": 2.228e-05, "volume": 1925687568454.0, "close_time": 1751817599999, "quote_volume": 43222787.73835536, "trades": 787348, "taker_buy_base": 1000920240818.0, "taker_buy_quote": 22470025.40238416 }, { "timestamp": 1751817600000, "datetime": "2025-07-06T16:00:00", "open": 2.228e-05, "high": 2.27e-05, "low": 2.17e-05, "close": 2.194e-05, "volume": 970434678971.0, "close_time": 1751831999999, "quote_volume": 21581944.9355145, "trades": 514349, "taker_buy_base": 488968869071.0, "taker_buy_quote": 10877292.09176438 }, { "timestamp": 1751832000000, "datetime": "2025-07-06T20:00:00", "open": 2.195e-05, "high": 2.3e-05, "low": 2.178e-05, "close": 2.203e-05, "volume": 1068934098446.0, "close_time": 1751846399999, "quote_volume": 23902957.96959932, "trades": 541277, "taker_buy_base": 517575829556.0, "taker_buy_quote": 11579373.88041739 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 2.204e-05, "high": 2.335e-05, "low": 2.177e-05, "close": 2.216e-05, "volume": 1397065766195.0, "close_time": 1751860799999, "quote_volume": 31318669.89595279, "trades": 535285, "taker_buy_base": 716383777944.0, "taker_buy_quote": 16073611.60323687 }, { "timestamp": 1751860800000, "datetime": "2025-07-07T04:00:00", "open": 2.216e-05, "high": 2.239e-05, "low": 2.163e-05, "close": 2.228e-05, "volume": 697301147577.0, "close_time": 1751875199999, "quote_volume": 15347519.42160091, "trades": 403465, "taker_buy_base": 339749851479.0, "taker_buy_quote": 7480810.09778196 }, { "timestamp": 1751875200000, "datetime": "2025-07-07T08:00:00", "open": 2.228e-05, "high": 2.368e-05, "low": 2.227e-05, "close": 2.321e-05, "volume": 1299097032861.0, "close_time": 1751889599999, "quote_volume": 29937832.12054366, "trades": 677381, "taker_buy_base": 695863037586.0, "taker_buy_quote": 16044759.04675156 }, { "timestamp": 1751889600000, "datetime": "2025-07-07T12:00:00", "open": 2.322e-05, "high": 2.328e-05, "low": 2.2e-05, "close": 2.216e-05, "volume": 1045375930046.0, "close_time": 1751903999999, "quote_volume": 23583417.5168341, "trades": 582573, "taker_buy_base": 492485405330.0, "taker_buy_quote": 11112570.14818421 }, { "timestamp": 1751904000000, "datetime": "2025-07-07T16:00:00", "open": 2.215e-05, "high": 2.31e-05, "low": 2.123e-05, "close": 2.14e-05, "volume": 1099109285243.0, "close_time": 1751918399999, "quote_volume": 24388204.75620853, "trades": 604408, "taker_buy_base": 554673936947.0, "taker_buy_quote": 12324834.57058793 }, { "timestamp": 1751918400000, "datetime": "2025-07-07T20:00:00", "open": 2.14e-05, "high": 2.295e-05, "low": 2.111e-05, "close": 2.28e-05, "volume": 1270914479344.0, "close_time": 1751932799999, "quote_volume": 28044522.2907051, "trades": 631902, "taker_buy_base": 680492688902.0, "taker_buy_quote": 15036222.92775668 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 2.279e-05, "high": 2.309e-05, "low": 2.211e-05, "close": 2.237e-05, "volume": 887498272621.0, "close_time": 1751947199999, "quote_volume": 20055068.83309948, "trades": 488368, "taker_buy_base": 424050429609.0, "taker_buy_quote": 9595997.17942545 }, { "timestamp": 1751947200000, "datetime": "2025-07-08T04:00:00", "open": 2.237e-05, "high": 2.399e-05, "low": 2.225e-05, "close": 2.329e-05, "volume": 1423089909647.0, "close_time": 1751961599999, "quote_volume": 33093213.75574263, "trades": 567108, "taker_buy_base": 796297384102.0, "taker_buy_quote": 18520176.18595073 }, { "timestamp": 1751961600000, "datetime": "2025-07-08T08:00:00", "open": 2.329e-05, "high": 2.355e-05, "low": 2.229e-05, "close": 2.243e-05, "volume": 965939038543.0, "close_time": 1751975999999, "quote_volume": 22118424.62878279, "trades": 440169, "taker_buy_base": 446557821966.0, "taker_buy_quote": 10228949.28542345 }, { "timestamp": 1751976000000, "datetime": "2025-07-08T12:00:00", "open": 2.244e-05, "high": 2.269e-05, "low": 2.193e-05, "close": 2.196e-05, "volume": 673647499924.0, "close_time": 1751990399999, "quote_volume": 15034398.79207753, "trades": 391226, "taker_buy_base": 300354873917.0, "taker_buy_quote": 6705677.76544148 }, { "timestamp": 1751990400000, "datetime": "2025-07-08T16:00:00", "open": 2.197e-05, "high": 2.257e-05, "low": 2.171e-05, "close": 2.195e-05, "volume": 666873363097.0, "close_time": 1752004799999, "quote_volume": 14734862.06119162, "trades": 367194, "taker_buy_base": 309668086393.0, "taker_buy_quote": 6848707.71066337 }, { "timestamp": 1752004800000, "datetime": "2025-07-08T20:00:00", "open": 2.195e-05, "high": 2.214e-05, "low": 2.161e-05, "close": 2.205e-05, "volume": 342395507301.0, "close_time": 1752019199999, "quote_volume": 7492872.13186893, "trades": 227044, "taker_buy_base": 178935111437.0, "taker_buy_quote": 3916820.97028673 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 2.205e-05, "high": 2.247e-05, "low": 2.179e-05, "close": 2.21e-05, "volume": 432294283938.0, "close_time": 1752033599999, "quote_volume": 9560330.0769989, "trades": 308266, "taker_buy_base": 217558837378.0, "taker_buy_quote": 4813365.55912657 }, { "timestamp": 1752033600000, "datetime": "2025-07-09T04:00:00", "open": 2.209e-05, "high": 2.222e-05, "low": 2.144e-05, "close": 2.17e-05, "volume": 627425042779.0, "close_time": 1752047999999, "quote_volume": 13700837.42803754, "trades": 306309, "taker_buy_base": 305142604528.0, "taker_buy_quote": 6672537.83942046 }, { "timestamp": 1752048000000, "datetime": "2025-07-09T08:00:00", "open": 2.17e-05, "high": 2.185e-05, "low": 2.084e-05, "close": 2.11e-05, "volume": 866739637602.0, "close_time": 1752062399999, "quote_volume": 18462204.70922014, "trades": 319475, "taker_buy_base": 372093973700.0, "taker_buy_quote": 7934253.63795719 }, { "timestamp": 1752062400000, "datetime": "2025-07-09T12:00:00", "open": 2.11e-05, "high": 2.155e-05, "low": 1.975e-05, "close": 1.993e-05, "volume": 1455578793499.0, "close_time": 1752076799999, "quote_volume": 30081580.54809297, "trades": 625170, "taker_buy_base": 691971087816.0, "taker_buy_quote": 14299817.45127845 }, { "timestamp": 1752076800000, "datetime": "2025-07-09T16:00:00", "open": 1.992e-05, "high": 2.083e-05, "low": 1.984e-05, "close": 2.07e-05, "volume": 1109692142506.0, "close_time": 1752091199999, "quote_volume": 22543272.77527931, "trades": 524646, "taker_buy_base": 536953783383.0, "taker_buy_quote": 10916482.04573279 }, { "timestamp": 1752091200000, "datetime": "2025-07-09T20:00:00", "open": 2.07e-05, "high": 2.124e-05, "low": 2.037e-05, "close": 2.105e-05, "volume": 843591788395.0, "close_time": 1752105599999, "quote_volume": 17592551.92550171, "trades": 480304, "taker_buy_base": 424021487137.0, "taker_buy_quote": 8849032.01752178 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 2.104e-05, "high": 2.154e-05, "low": 2.042e-05, "close": 2.143e-05, "volume": 755302021672.0, "close_time": 1752119999999, "quote_volume": 15844866.56838846, "trades": 426154, "taker_buy_base": 393811837267.0, "taker_buy_quote": 8263475.22279759 }, { "timestamp": 1752120000000, "datetime": "2025-07-10T04:00:00", "open": 2.143e-05, "high": 2.275e-05, "low": 2.142e-05, "close": 2.209e-05, "volume": 1400860331229.0, "close_time": 1752134399999, "quote_volume": 30974266.90695298, "trades": 810015, "taker_buy_base": 692711283732.0, "taker_buy_quote": 15329097.96023411 }, { "timestamp": 1752134400000, "datetime": "2025-07-10T08:00:00", "open": 2.209e-05, "high": 2.316e-05, "low": 2.198e-05, "close": 2.22e-05, "volume": 973726890892.0, "close_time": 1752148799999, "quote_volume": 21970418.53717947, "trades": 668273, "taker_buy_base": 513122671838.0, "taker_buy_quote": 11589892.22442922 }, { "timestamp": 1752148800000, "datetime": "2025-07-10T12:00:00", "open": 2.22e-05, "high": 2.312e-05, "low": 2.181e-05, "close": 2.251e-05, "volume": 766378994334.0, "close_time": 1752163199999, "quote_volume": 17160607.26704356, "trades": 605405, "taker_buy_base": 405509107480.0, "taker_buy_quote": 9092384.07726227 }, { "timestamp": 1752163200000, "datetime": "2025-07-10T16:00:00", "open": 2.251e-05, "high": 2.322e-05, "low": 2.23e-05, "close": 2.267e-05, "volume": 826862734017.0, "close_time": 1752177599999, "quote_volume": 18880069.97489979, "trades": 753629, "taker_buy_base": 380830757221.0, "taker_buy_quote": 8698112.3152941 }, { "timestamp": 1752177600000, "datetime": "2025-07-10T20:00:00", "open": 2.267e-05, "high": 2.445e-05, "low": 2.265e-05, "close": 2.378e-05, "volume": 1260840528302.0, "close_time": 1752191999999, "quote_volume": 29678624.07149996, "trades": 959443, "taker_buy_base": 664056322305.0, "taker_buy_quote": 15647769.71525112 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 2.378e-05, "high": 2.463e-05, "low": 2.312e-05, "close": 2.426e-05, "volume": 945670587939.0, "close_time": 1752206399999, "quote_volume": 22581098.90245654, "trades": 812430, "taker_buy_base": 507916042265.0, "taker_buy_quote": 12141097.81377758 }, { "timestamp": 1752206400000, "datetime": "2025-07-11T04:00:00", "open": 2.426e-05, "high": 2.441e-05, "low": 2.305e-05, "close": 2.309e-05, "volume": 817206593809.0, "close_time": 1752220799999, "quote_volume": 19439940.78124677, "trades": 854909, "taker_buy_base": 375481671776.0, "taker_buy_quote": 8945702.82613476 }, { "timestamp": 1752220800000, "datetime": "2025-07-11T08:00:00", "open": 2.31e-05, "high": 2.389e-05, "low": 2.31e-05, "close": 2.348e-05, "volume": 459651900970.0, "close_time": 1752235199999, "quote_volume": 10837419.97879736, "trades": 439333, "taker_buy_base": 225699792884.0, "taker_buy_quote": 5322323.63737637 }, { "timestamp": 1752235200000, "datetime": "2025-07-11T12:00:00", "open": 2.347e-05, "high": 2.406e-05, "low": 2.243e-05, "close": 2.256e-05, "volume": 820322213252.0, "close_time": 1752249599999, "quote_volume": 19125120.69107904, "trades": 855047, "taker_buy_base": 385367300526.0, "taker_buy_quote": 8993956.10649581 }, { "timestamp": 1752249600000, "datetime": "2025-07-11T16:00:00", "open": 2.256e-05, "high": 2.339e-05, "low": 2.248e-05, "close": 2.322e-05, "volume": 509898308764.0, "close_time": 1752263999999, "quote_volume": 11724088.83899007, "trades": 540163, "taker_buy_base": 260478951807.0, "taker_buy_quote": 5989993.56223461 }, { "timestamp": 1752264000000, "datetime": "2025-07-11T20:00:00", "open": 2.322e-05, "high": 2.332e-05, "low": 2.198e-05, "close": 2.246e-05, "volume": 666373383154.0, "close_time": 1752278399999, "quote_volume": 15037919.76822093, "trades": 558854, "taker_buy_base": 286879355717.0, "taker_buy_quote": 6477169.71405953 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 2.245e-05, "high": 2.272e-05, "low": 2.188e-05, "close": 2.235e-05, "volume": 494715432721.0, "close_time": 1752292799999, "quote_volume": 11039259.60447158, "trades": 373411, "taker_buy_base": 236691910204.0, "taker_buy_quote": 5281722.83115154 }, { "timestamp": 1752292800000, "datetime": "2025-07-12T04:00:00", "open": 2.234e-05, "high": 2.243e-05, "low": 2.155e-05, "close": 2.199e-05, "volume": 437151789101.0, "close_time": 1752307199999, "quote_volume": 9570715.27111829, "trades": 382507, "taker_buy_base": 217464367898.0, "taker_buy_quote": 4761393.38874028 }, { "timestamp": 1752307200000, "datetime": "2025-07-12T08:00:00", "open": 2.199e-05, "high": 2.246e-05, "low": 2.176e-05, "close": 2.239e-05, "volume": 304769627751.0, "close_time": 1752321599999, "quote_volume": 6733228.42936805, "trades": 316762, "taker_buy_base": 159270870317.0, "taker_buy_quote": 3520957.01695901 }, { "timestamp": 1752321600000, "datetime": "2025-07-12T12:00:00", "open": 2.24e-05, "high": 2.489e-05, "low": 2.158e-05, "close": 2.324e-05, "volume": 2552844535938.0, "close_time": 1752335999999, "quote_volume": 60076252.5685071, "trades": 1474866, "taker_buy_base": 1333857308684.0, "taker_buy_quote": 31386308.43953846 }, { "timestamp": 1752336000000, "datetime": "2025-07-12T16:00:00", "open": 2.325e-05, "high": 2.648e-05, "low": 2.315e-05, "close": 2.631e-05, "volume": 2097137700055.0, "close_time": 1752350399999, "quote_volume": 52681660.42629739, "trades": 1224134, "taker_buy_base": 1140270826557.0, "taker_buy_quote": 28641226.79289537 }, { "timestamp": 1752350400000, "datetime": "2025-07-12T20:00:00", "open": 2.63e-05, "high": 2.641e-05, "low": 2.459e-05, "close": 2.517e-05, "volume": 1427786617624.0, "close_time": 1752364799999, "quote_volume": 36509436.63093634, "trades": 943515, "taker_buy_base": 698057218431.0, "taker_buy_quote": 17855204.95063383 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 2.516e-05, "high": 2.634e-05, "low": 2.481e-05, "close": 2.54e-05, "volume": 1135013807473.0, "close_time": 1752379199999, "quote_volume": 29071314.82628291, "trades": 1025568, "taker_buy_base": 583931448597.0, "taker_buy_quote": 14960723.65338883 }, { "timestamp": 1752379200000, "datetime": "2025-07-13T04:00:00", "open": 2.541e-05, "high": 2.545e-05, "low": 2.432e-05, "close": 2.478e-05, "volume": 671907947545.0, "close_time": 1752393599999, "quote_volume": 16707369.57349866, "trades": 585604, "taker_buy_base": 306920054525.0, "taker_buy_quote": 7635032.65251953 }, { "timestamp": 1752393600000, "datetime": "2025-07-13T08:00:00", "open": 2.478e-05, "high": 2.565e-05, "low": 2.432e-05, "close": 2.545e-05, "volume": 679782751226.0, "close_time": 1752407999999, "quote_volume": 16949422.23557935, "trades": 512206, "taker_buy_base": 355263013395.0, "taker_buy_quote": 8867453.82952551 }, { "timestamp": 1752408000000, "datetime": "2025-07-13T12:00:00", "open": 2.545e-05, "high": 2.595e-05, "low": 2.47e-05, "close": 2.569e-05, "volume": 1027422407124.0, "close_time": 1752422399999, "quote_volume": 25895730.95722954, "trades": 907427, "taker_buy_base": 495482345342.0, "taker_buy_quote": 12494226.30836861 }, { "timestamp": 1752422400000, "datetime": "2025-07-13T16:00:00", "open": 2.569e-05, "high": 2.782e-05, "low": 2.502e-05, "close": 2.703e-05, "volume": 1319490891696.0, "close_time": 1752436799999, "quote_volume": 34905424.70276854, "trades": 1118489, "taker_buy_base": 657842339863.0, "taker_buy_quote": 17415795.63598832 }, { "timestamp": 1752436800000, "datetime": "2025-07-13T20:00:00", "open": 2.703e-05, "high": 2.778e-05, "low": 2.592e-05, "close": 2.636e-05, "volume": 780066054014.0, "close_time": 1752451199999, "quote_volume": 20874334.25380796, "trades": 810488, "taker_buy_base": 367601779199.0, "taker_buy_quote": 9840862.26364604 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 2.636e-05, "high": 2.779e-05, "low": 2.619e-05, "close": 2.736e-05, "volume": 997553938950.0, "close_time": 1752465599999, "quote_volume": 26913291.57371453, "trades": 1196404, "taker_buy_base": 510495334900.0, "taker_buy_quote": 13778875.37665276 }, { "timestamp": 1752465600000, "datetime": "2025-07-14T04:00:00", "open": 2.737e-05, "high": 2.817e-05, "low": 2.636e-05, "close": 2.715e-05, "volume": 1225708705104.0, "close_time": 1752479999999, "quote_volume": 33427022.64938743, "trades": 1198272, "taker_buy_base": 580177967344.0, "taker_buy_quote": 15844613.3126531 }, { "timestamp": 1752480000000, "datetime": "2025-07-14T08:00:00", "open": 2.716e-05, "high": 2.729e-05, "low": 2.61e-05, "close": 2.693e-05, "volume": 609649094621.0, "close_time": 1752494399999, "quote_volume": 16261612.23212375, "trades": 786768, "taker_buy_base": 319406968540.0, "taker_buy_quote": 8523371.32640526 }, { "timestamp": 1752494400000, "datetime": "2025-07-14T12:00:00", "open": 2.692e-05, "high": 2.752e-05, "low": 2.605e-05, "close": 2.664e-05, "volume": 939186787888.0, "close_time": 1752508799999, "quote_volume": 25186919.99412272, "trades": 1098272, "taker_buy_base": 450810514297.0, "taker_buy_quote": 12103765.65079701 }, { "timestamp": 1752508800000, "datetime": "2025-07-14T16:00:00", "open": 2.664e-05, "high": 2.824e-05, "low": 2.662e-05, "close": 2.715e-05, "volume": 1387809248806.0, "close_time": 1752523199999, "quote_volume": 38073055.61925971, "trades": 1180601, "taker_buy_base": 718011965016.0, "taker_buy_quote": 19706619.01331282 }, { "timestamp": 1752523200000, "datetime": "2025-07-14T20:00:00", "open": 2.714e-05, "high": 2.767e-05, "low": 2.666e-05, "close": 2.693e-05, "volume": 570297215365.0, "close_time": 1752537599999, "quote_volume": 15439119.13068052, "trades": 696162, "taker_buy_base": 290707736590.0, "taker_buy_quote": 7869310.30774813 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 2.694e-05, "high": 2.805e-05, "low": 2.673e-05, "close": 2.773e-05, "volume": 1231647448848.0, "close_time": 1752551999999, "quote_volume": 33789841.42855206, "trades": 1499483, "taker_buy_base": 620071141496.0, "taker_buy_quote": 17020126.71822733 }, { "timestamp": 1752552000000, "datetime": "2025-07-15T04:00:00", "open": 2.773e-05, "high": 3.066e-05, "low": 2.73e-05, "close": 2.864e-05, "volume": 2155301833990.0, "close_time": 1752566399999, "quote_volume": 62790083.32437027, "trades": 1714199, "taker_buy_base": 1139048065780.0, "taker_buy_quote": 33212077.62100195 }, { "timestamp": 1752566400000, "datetime": "2025-07-15T08:00:00", "open": 2.865e-05, "high": 2.896e-05, "low": 2.777e-05, "close": 2.832e-05, "volume": 867830220033.0, "close_time": 1752580799999, "quote_volume": 24635080.45953512, "trades": 963728, "taker_buy_base": 404939819888.0, "taker_buy_quote": 11505444.31970261 }, { "timestamp": 1752580800000, "datetime": "2025-07-15T12:00:00", "open": 2.833e-05, "high": 2.99e-05, "low": 2.764e-05, "close": 2.878e-05, "volume": 1533066510920.0, "close_time": 1752595199999, "quote_volume": 44090452.46165955, "trades": 1692435, "taker_buy_base": 789684878021.0, "taker_buy_quote": 22737750.23958275 }, { "timestamp": 1752595200000, "datetime": "2025-07-15T16:00:00", "open": 2.877e-05, "high": 3.063e-05, "low": 2.823e-05, "close": 2.861e-05, "volume": 1319884950716.0, "close_time": 1752609599999, "quote_volume": 38856308.76966621, "trades": 1473331, "taker_buy_base": 653518614179.0, "taker_buy_quote": 19255967.59061261 }, { "timestamp": 1752609600000, "datetime": "2025-07-15T20:00:00", "open": 2.86e-05, "high": 2.995e-05, "low": 2.846e-05, "close": 2.969e-05, "volume": 502449119604.0, "close_time": 1752623999999, "quote_volume": 14697757.64241132, "trades": 776528, "taker_buy_base": 257972141009.0, "taker_buy_quote": 7551614.23808666 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 2.969e-05, "high": 3.176e-05, "low": 2.95e-05, "close": 3.162e-05, "volume": 1356701966560.0, "close_time": 1752638399999, "quote_volume": 41621566.58089523, "trades": 1220429, "taker_buy_base": 710445386118.0, "taker_buy_quote": 21790637.39645051 }, { "timestamp": 1752638400000, "datetime": "2025-07-16T04:00:00", "open": 3.162e-05, "high": 3.196e-05, "low": 3.059e-05, "close": 3.117e-05, "volume": 966825872199.0, "close_time": 1752652799999, "quote_volume": 30247810.04511973, "trades": 937308, "taker_buy_base": 473887843537.0, "taker_buy_quote": 14836871.67992848 }, { "timestamp": 1752652800000, "datetime": "2025-07-16T08:00:00", "open": 3.117e-05, "high": 3.403e-05, "low": 3.094e-05, "close": 3.356e-05, "volume": 1464165885694.0, "close_time": 1752667199999, "quote_volume": 48058708.57627786, "trades": 1464631, "taker_buy_base": 782223730962.0, "taker_buy_quote": 25679202.75786262 }, { "timestamp": 1752667200000, "datetime": "2025-07-16T12:00:00", "open": 3.357e-05, "high": 3.535e-05, "low": 3.342e-05, "close": 3.528e-05, "volume": 1710249055863.0, "close_time": 1752681599999, "quote_volume": 58648160.59988561, "trades": 2058784, "taker_buy_base": 857228890001.0, "taker_buy_quote": 29437879.95118662 }, { "timestamp": 1752681600000, "datetime": "2025-07-16T16:00:00", "open": 3.529e-05, "high": 3.808e-05, "low": 3.498e-05, "close": 3.758e-05, "volume": 2362326907429.0, "close_time": 1752695999999, "quote_volume": 87262863.00983736, "trades": 2268764, "taker_buy_base": 1143278603471.0, "taker_buy_quote": 42200771.42920744 }, { "timestamp": 1752696000000, "datetime": "2025-07-16T20:00:00", "open": 3.758e-05, "high": 3.932e-05, "low": 3.629e-05, "close": 3.862e-05, "volume": 1872938597980.0, "close_time": 1752710399999, "quote_volume": 70626475.57706866, "trades": 1660675, "taker_buy_base": 889899052655.0, "taker_buy_quote": 33622666.42221566 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 3.862e-05, "high": 3.957e-05, "low": 3.563e-05, "close": 3.656e-05, "volume": 1609007717957.0, "close_time": 1752724799999, "quote_volume": 60545820.04333281, "trades": 2088939, "taker_buy_base": 750819261444.0, "taker_buy_quote": 28262613.4009339 }, { "timestamp": 1752724800000, "datetime": "2025-07-17T04:00:00", "open": 3.655e-05, "high": 4.075e-05, "low": 3.654e-05, "close": 3.861e-05, "volume": 1700598440515.0, "close_time": 1752739199999, "quote_volume": 66224117.58257983, "trades": 2133959, "taker_buy_base": 887065860407.0, "taker_buy_quote": 34557471.14159402 }, { "timestamp": 1752739200000, "datetime": "2025-07-17T08:00:00", "open": 3.861e-05, "high": 3.862e-05, "low": 3.716e-05, "close": 3.763e-05, "volume": 827862086740.0, "close_time": 1752753599999, "quote_volume": 31373150.40163883, "trades": 1445360, "taker_buy_base": 395560081998.0, "taker_buy_quote": 14995675.42584423 }, { "timestamp": 1752753600000, "datetime": "2025-07-17T12:00:00", "open": 3.762e-05, "high": 3.822e-05, "low": 3.521e-05, "close": 3.575e-05, "volume": 1554971928319.0, "close_time": 1752767999999, "quote_volume": 57131551.84093661, "trades": 1826290, "taker_buy_base": 724217293512.0, "taker_buy_quote": 26642945.17628507 }, { "timestamp": 1752768000000, "datetime": "2025-07-17T16:00:00", "open": 3.575e-05, "high": 3.629e-05, "low": 3.416e-05, "close": 3.457e-05, "volume": 1139346808352.0, "close_time": 1752782399999, "quote_volume": 40152697.24729191, "trades": 1430405, "taker_buy_base": 562659994443.0, "taker_buy_quote": 19858018.65448799 }, { "timestamp": 1752782400000, "datetime": "2025-07-17T20:00:00", "open": 3.458e-05, "high": 3.688e-05, "low": 3.365e-05, "close": 3.519e-05, "volume": 1085664628143.0, "close_time": 1752796799999, "quote_volume": 38336797.60490728, "trades": 1631792, "taker_buy_base": 542926625584.0, "taker_buy_quote": 19201657.24108812 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 3.519e-05, "high": 3.6e-05, "low": 3.39e-05, "close": 3.529e-05, "volume": 1097283419931.0, "close_time": 1752811199999, "quote_volume": 38345170.70404445, "trades": 1441363, "taker_buy_base": 511459344004.0, "taker_buy_quote": 17897529.46727105 }, { "timestamp": 1752811200000, "datetime": "2025-07-18T04:00:00", "open": 3.528e-05, "high": 3.694e-05, "low": 3.52e-05, "close": 3.558e-05, "volume": 1041020647190.0, "close_time": 1752825599999, "quote_volume": 37757649.24002616, "trades": 1399320, "taker_buy_base": 537382108626.0, "taker_buy_quote": 19494983.30951005 }, { "timestamp": 1752825600000, "datetime": "2025-07-18T08:00:00", "open": 3.557e-05, "high": 3.598e-05, "low": 3.421e-05, "close": 3.445e-05, "volume": 627394067348.0, "close_time": 1752839999999, "quote_volume": 22081603.04219637, "trades": 1057837, "taker_buy_base": 313546231231.0, "taker_buy_quote": 11039889.66653249 }, { "timestamp": 1752840000000, "datetime": "2025-07-18T12:00:00", "open": 3.445e-05, "high": 3.524e-05, "low": 3.244e-05, "close": 3.297e-05, "volume": 1223086119281.0, "close_time": 1752854399999, "quote_volume": 41483199.67127459, "trades": 1407084, "taker_buy_base": 527263438410.0, "taker_buy_quote": 17898538.71522202 }, { "timestamp": 1752854400000, "datetime": "2025-07-18T16:00:00", "open": 3.297e-05, "high": 3.407e-05, "low": 3.269e-05, "close": 3.289e-05, "volume": 734752932150.0, "close_time": 1752868799999, "quote_volume": 24605822.57834947, "trades": 1042281, "taker_buy_base": 384817036352.0, "taker_buy_quote": 12898323.13465024 }, { "timestamp": 1752868800000, "datetime": "2025-07-18T20:00:00", "open": 3.29e-05, "high": 3.331e-05, "low": 3.145e-05, "close": 3.252e-05, "volume": 779724830261.0, "close_time": 1752883199999, "quote_volume": 25279314.98726935, "trades": 969938, "taker_buy_base": 392452232942.0, "taker_buy_quote": 12741391.98566157 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 3.251e-05, "high": 3.409e-05, "low": 3.167e-05, "close": 3.358e-05, "volume": 764399773409.0, "close_time": 1752897599999, "quote_volume": 25194234.89922273, "trades": 873429, "taker_buy_base": 420334570985.0, "taker_buy_quote": 13873084.34393417 }, { "timestamp": 1752897600000, "datetime": "2025-07-19T04:00:00", "open": 3.359e-05, "high": 3.455e-05, "low": 3.324e-05, "close": 3.393e-05, "volume": 555713214210.0, "close_time": 1752911999999, "quote_volume": 18798477.67870047, "trades": 502311, "taker_buy_base": 310330331285.0, "taker_buy_quote": 10504594.92269595 }, { "timestamp": 1752912000000, "datetime": "2025-07-19T08:00:00", "open": 3.392e-05, "high": 3.463e-05, "low": 3.337e-05, "close": 3.37e-05, "volume": 509196990896.0, "close_time": 1752926399999, "quote_volume": 17253849.76697197, "trades": 569450, "taker_buy_base": 262173663967.0, "taker_buy_quote": 8887782.06447477 }, { "timestamp": 1752926400000, "datetime": "2025-07-19T12:00:00", "open": 3.37e-05, "high": 3.43e-05, "low": 3.239e-05, "close": 3.286e-05, "volume": 589847908719.0, "close_time": 1752940799999, "quote_volume": 19650787.10749778, "trades": 762913, "taker_buy_base": 292182258147.0, "taker_buy_quote": 9744635.78452148 }, { "timestamp": 1752940800000, "datetime": "2025-07-19T16:00:00", "open": 3.286e-05, "high": 3.304e-05, "low": 3.231e-05, "close": 3.289e-05, "volume": 325640570011.0, "close_time": 1752955199999, "quote_volume": 10648698.19295141, "trades": 530228, "taker_buy_base": 166801985778.0, "taker_buy_quote": 5456773.66529555 }, { "timestamp": 1752955200000, "datetime": "2025-07-19T20:00:00", "open": 3.289e-05, "high": 3.338e-05, "low": 3.246e-05, "close": 3.308e-05, "volume": 330097791645.0, "close_time": 1752969599999, "quote_volume": 10893981.36184128, "trades": 428750, "taker_buy_base": 170214598142.0, "taker_buy_quote": 5619718.52970114 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 3.309e-05, "high": 3.458e-05, "low": 3.26e-05, "close": 3.436e-05, "volume": 673899799289.0, "close_time": 1752983999999, "quote_volume": 22861603.57747723, "trades": 661456, "taker_buy_base": 371141191902.0, "taker_buy_quote": 12586675.47159712 }, { "timestamp": 1752984000000, "datetime": "2025-07-20T04:00:00", "open": 3.437e-05, "high": 3.438e-05, "low": 3.349e-05, "close": 3.385e-05, "volume": 308157367836.0, "close_time": 1752998399999, "quote_volume": 10428824.13604548, "trades": 413305, "taker_buy_base": 144991174836.0, "taker_buy_quote": 4909142.66209076 }, { "timestamp": 1752998400000, "datetime": "2025-07-20T08:00:00", "open": 3.386e-05, "high": 3.496e-05, "low": 3.353e-05, "close": 3.372e-05, "volume": 472775264077.0, "close_time": 1753012799999, "quote_volume": 16118248.01212035, "trades": 591363, "taker_buy_base": 238943860108.0, "taker_buy_quote": 8152360.63586924 }, { "timestamp": 1753012800000, "datetime": "2025-07-20T12:00:00", "open": 3.372e-05, "high": 3.531e-05, "low": 3.361e-05, "close": 3.434e-05, "volume": 691015028087.0, "close_time": 1753027199999, "quote_volume": 23778741.13215946, "trades": 801608, "taker_buy_base": 343020068263.0, "taker_buy_quote": 11804784.96008882 }, { "timestamp": 1753027200000, "datetime": "2025-07-20T16:00:00", "open": 3.435e-05, "high": 3.492e-05, "low": 3.313e-05, "close": 3.432e-05, "volume": 774941707377.0, "close_time": 1753041599999, "quote_volume": 26347845.18897314, "trades": 1026348, "taker_buy_base": 382232375053.0, "taker_buy_quote": 12997089.74204667 }, { "timestamp": 1753041600000, "datetime": "2025-07-20T20:00:00", "open": 3.433e-05, "high": 3.437e-05, "low": 3.235e-05, "close": 3.28e-05, "volume": 573613966682.0, "close_time": 1753055999999, "quote_volume": 19016294.80294588, "trades": 914035, "taker_buy_base": 270120960905.0, "taker_buy_quote": 8950936.31676469 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 3.28e-05, "high": 3.417e-05, "low": 3.233e-05, "close": 3.406e-05, "volume": 551186956702.0, "close_time": 1753070399999, "quote_volume": 18212565.20890996, "trades": 807919, "taker_buy_base": 287658657362.0, "taker_buy_quote": 9517726.62570315 }, { "timestamp": 1753070400000, "datetime": "2025-07-21T04:00:00", "open": 3.407e-05, "high": 3.555e-05, "low": 3.364e-05, "close": 3.461e-05, "volume": 1036367353672.0, "close_time": 1753084799999, "quote_volume": 35877072.06618008, "trades": 1114146, "taker_buy_base": 553727622922.0, "taker_buy_quote": 19183694.53521928 }, { "timestamp": 1753084800000, "datetime": "2025-07-21T08:00:00", "open": 3.462e-05, "high": 3.59e-05, "low": 3.441e-05, "close": 3.496e-05, "volume": 1028287428513.0, "close_time": 1753099199999, "quote_volume": 36148489.1257367, "trades": 1031968, "taker_buy_base": 540687782766.0, "taker_buy_quote": 19017650.03470739 }, { "timestamp": 1753099200000, "datetime": "2025-07-21T12:00:00", "open": 3.496e-05, "high": 3.703e-05, "low": 3.44e-05, "close": 3.524e-05, "volume": 1821488802373.0, "close_time": 1753113599999, "quote_volume": 65305921.75106274, "trades": 2126562, "taker_buy_base": 955972904760.0, "taker_buy_quote": 34290020.25177805 }, { "timestamp": 1753113600000, "datetime": "2025-07-21T16:00:00", "open": 3.525e-05, "high": 3.528e-05, "low": 3.365e-05, "close": 3.398e-05, "volume": 817292656116.0, "close_time": 1753127999999, "quote_volume": 28193714.50544996, "trades": 1495055, "taker_buy_base": 402285252354.0, "taker_buy_quote": 13880520.18647407 }, { "timestamp": 1753128000000, "datetime": "2025-07-21T20:00:00", "open": 3.397e-05, "high": 3.508e-05, "low": 3.376e-05, "close": 3.463e-05, "volume": 461366395362.0, "close_time": 1753142399999, "quote_volume": 15917234.56476162, "trades": 830311, "taker_buy_base": 248407212606.0, "taker_buy_quote": 8569020.42355006 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 3.462e-05, "high": 3.571e-05, "low": 3.305e-05, "close": 3.445e-05, "volume": 1169420440420.0, "close_time": 1753156799999, "quote_volume": 40309535.22993332, "trades": 1633529, "taker_buy_base": 587420826477.0, "taker_buy_quote": 20287684.51794584 }, { "timestamp": 1753156800000, "datetime": "2025-07-22T04:00:00", "open": 3.444e-05, "high": 3.503e-05, "low": 3.338e-05, "close": 3.375e-05, "volume": 791386751083.0, "close_time": 1753171199999, "quote_volume": 27007304.97474207, "trades": 1303599, "taker_buy_base": 405927629447.0, "taker_buy_quote": 13861366.55893358 }, { "timestamp": 1753171200000, "datetime": "2025-07-22T08:00:00", "open": 3.375e-05, "high": 3.457e-05, "low": 3.283e-05, "close": 3.443e-05, "volume": 613902905879.0, "close_time": 1753185599999, "quote_volume": 20603355.87252772, "trades": 960415, "taker_buy_base": 319601757115.0, "taker_buy_quote": 10729814.03059452 }, { "timestamp": 1753185600000, "datetime": "2025-07-22T12:00:00", "open": 3.443e-05, "high": 3.593e-05, "low": 3.42e-05, "close": 3.53e-05, "volume": 1439610301143.0, "close_time": 1753199999999, "quote_volume": 50371420.73848354, "trades": 2057507, "taker_buy_base": 706031581250.0, "taker_buy_quote": 24722027.07896769 }, { "timestamp": 1753200000000, "datetime": "2025-07-22T16:00:00", "open": 3.53e-05, "high": 3.675e-05, "low": 3.478e-05, "close": 3.527e-05, "volume": 1200851016742.0, "close_time": 1753214399999, "quote_volume": 42959136.81771069, "trades": 1958527, "taker_buy_base": 610364019200.0, "taker_buy_quote": 21837609.96194401 }, { "timestamp": 1753214400000, "datetime": "2025-07-22T20:00:00", "open": 3.526e-05, "high": 3.714e-05, "low": 3.506e-05, "close": 3.702e-05, "volume": 763876731590.0, "close_time": 1753228799999, "quote_volume": 27822383.84164763, "trades": 1074554, "taker_buy_base": 416589720249.0, "taker_buy_quote": 15184692.13777366 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 3.702e-05, "high": 3.8e-05, "low": 3.56e-05, "close": 3.68e-05, "volume": 1036375857911.0, "close_time": 1753243199999, "quote_volume": 38337178.27857024, "trades": 1110067, "taker_buy_base": 519825143193.0, "taker_buy_quote": 19249676.38353881 }, { "timestamp": 1753243200000, "datetime": "2025-07-23T04:00:00", "open": 3.681e-05, "high": 3.737e-05, "low": 3.471e-05, "close": 3.497e-05, "volume": 748378975531.0, "close_time": 1753257599999, "quote_volume": 26888114.64233191, "trades": 852032, "taker_buy_base": 381733129239.0, "taker_buy_quote": 13727360.06725677 }, { "timestamp": 1753257600000, "datetime": "2025-07-23T08:00:00", "open": 3.497e-05, "high": 3.561e-05, "low": 3.415e-05, "close": 3.461e-05, "volume": 719230593146.0, "close_time": 1753271999999, "quote_volume": 25115431.15711532, "trades": 992858, "taker_buy_base": 360173222351.0, "taker_buy_quote": 12595024.92577011 }, { "timestamp": 1753272000000, "datetime": "2025-07-23T12:00:00", "open": 3.461e-05, "high": 3.475e-05, "low": 3.239e-05, "close": 3.349e-05, "volume": 1285502543169.0, "close_time": 1753286399999, "quote_volume": 43024706.89613234, "trades": 1603110, "taker_buy_base": 600168165696.0, "taker_buy_quote": 20089570.39066653 }, { "timestamp": 1753286400000, "datetime": "2025-07-23T16:00:00", "open": 3.349e-05, "high": 3.349e-05, "low": 3.156e-05, "close": 3.227e-05, "volume": 880850119603.0, "close_time": 1753300799999, "quote_volume": 28511857.11734964, "trades": 1427918, "taker_buy_base": 415334709417.0, "taker_buy_quote": 13448163.79118499 }, { "timestamp": 1753300800000, "datetime": "2025-07-23T20:00:00", "open": 3.227e-05, "high": 3.466e-05, "low": 3.098e-05, "close": 3.466e-05, "volume": 1737215137831.0, "close_time": 1753315199999, "quote_volume": 57609488.10847993, "trades": 1790504, "taker_buy_base": 914098557060.0, "taker_buy_quote": 30373785.33715326 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 3.467e-05, "high": 3.533e-05, "low": 3.376e-05, "close": 3.435e-05, "volume": 955273732300.0, "close_time": 1753329599999, "quote_volume": 33084295.2152839, "trades": 1430623, "taker_buy_base": 497238378260.0, "taker_buy_quote": 17225384.27435832 }, { "timestamp": 1753329600000, "datetime": "2025-07-24T04:00:00", "open": 3.436e-05, "high": 3.465e-05, "low": 3.14e-05, "close": 3.46e-05, "volume": 1486796441745.0, "close_time": 1753343999999, "quote_volume": 49214011.0594177, "trades": 1995648, "taker_buy_base": 729425827117.0, "taker_buy_quote": 24197646.47026743 }, { "timestamp": 1753344000000, "datetime": "2025-07-24T08:00:00", "open": 3.46e-05, "high": 3.662e-05, "low": 3.421e-05, "close": 3.588e-05, "volume": 1372136349106.0, "close_time": 1753358399999, "quote_volume": 48501179.30888701, "trades": 1728921, "taker_buy_base": 742385473337.0, "taker_buy_quote": 26269887.69418883 }, { "timestamp": 1753358400000, "datetime": "2025-07-24T12:00:00", "open": 3.587e-05, "high": 3.778e-05, "low": 3.467e-05, "close": 3.647e-05, "volume": 1792111966978.0, "close_time": 1753372799999, "quote_volume": 65061207.47859795, "trades": 2307318, "taker_buy_base": 892278952777.0, "taker_buy_quote": 32475344.33871253 }, { "timestamp": 1753372800000, "datetime": "2025-07-24T16:00:00", "open": 3.648e-05, "high": 3.661e-05, "low": 3.354e-05, "close": 3.358e-05, "volume": 1285396934903.0, "close_time": 1753387199999, "quote_volume": 44673849.36614254, "trades": 1650701, "taker_buy_base": 618641665779.0, "taker_buy_quote": 21463237.03560622 }, { "timestamp": 1753387200000, "datetime": "2025-07-24T20:00:00", "open": 3.358e-05, "high": 3.41e-05, "low": 3.28e-05, "close": 3.308e-05, "volume": 619259095812.0, "close_time": 1753401599999, "quote_volume": 20714641.20015966, "trades": 920863, "taker_buy_base": 342851862536.0, "taker_buy_quote": 11477563.87766079 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 3.309e-05, "high": 3.318e-05, "low": 3.183e-05, "close": 3.308e-05, "volume": 1020518996578.0, "close_time": 1753415999999, "quote_volume": 33119201.37886479, "trades": 1524144, "taker_buy_base": 468120432753.0, "taker_buy_quote": 15212514.59004449 }, { "timestamp": 1753416000000, "datetime": "2025-07-25T04:00:00", "open": 3.308e-05, "high": 3.506e-05, "low": 3.25e-05, "close": 3.432e-05, "volume": 1244417171703.0, "close_time": 1753430399999, "quote_volume": 42025013.47569338, "trades": 1665128, "taker_buy_base": 665553950059.0, "taker_buy_quote": 22491399.11178923 }, { "timestamp": 1753430400000, "datetime": "2025-07-25T08:00:00", "open": 3.433e-05, "high": 3.51e-05, "low": 3.375e-05, "close": 3.452e-05, "volume": 919276785657.0, "close_time": 1753444799999, "quote_volume": 31622432.40883727, "trades": 1249862, "taker_buy_base": 507751189031.0, "taker_buy_quote": 17467539.33897917 }, { "timestamp": 1753444800000, "datetime": "2025-07-25T12:00:00", "open": 3.452e-05, "high": 3.499e-05, "low": 3.266e-05, "close": 3.324e-05, "volume": 1032185634278.0, "close_time": 1753459199999, "quote_volume": 34827339.74562741, "trades": 1269082, "taker_buy_base": 422370628919.0, "taker_buy_quote": 14260136.92354922 }, { "timestamp": 1753459200000, "datetime": "2025-07-25T16:00:00", "open": 3.324e-05, "high": 3.379e-05, "low": 3.301e-05, "close": 3.32e-05, "volume": 374358434349.0, "close_time": 1753473599999, "quote_volume": 12488737.24705381, "trades": 627389, "taker_buy_base": 191155678439.0, "taker_buy_quote": 6379293.71928705 }, { "timestamp": 1753473600000, "datetime": "2025-07-25T20:00:00", "open": 3.32e-05, "high": 3.597e-05, "low": 3.317e-05, "close": 3.533e-05, "volume": 774141229369.0, "close_time": 1753487999999, "quote_volume": 27117931.38672391, "trades": 595989, "taker_buy_base": 425228954045.0, "taker_buy_quote": 14906629.67772917 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 3.534e-05, "high": 3.628e-05, "low": 3.5e-05, "close": 3.554e-05, "volume": 687739829915.0, "close_time": 1753502399999, "quote_volume": 24533745.96604993, "trades": 632895, "taker_buy_base": 351595468920.0, "taker_buy_quote": 12540389.00092425 }, { "timestamp": 1753502400000, "datetime": "2025-07-26T04:00:00", "open": 3.553e-05, "high": 3.621e-05, "low": 3.532e-05, "close": 3.541e-05, "volume": 342389350193.0, "close_time": 1753516799999, "quote_volume": 12242301.60014771, "trades": 483859, "taker_buy_base": 171299704196.0, "taker_buy_quote": 6126665.93914904 }, { "timestamp": 1753516800000, "datetime": "2025-07-26T08:00:00", "open": 3.541e-05, "high": 3.594e-05, "low": 3.52e-05, "close": 3.585e-05, "volume": 277145350388.0, "close_time": 1753531199999, "quote_volume": 9832247.72816779, "trades": 456006, "taker_buy_base": 153748852705.0, "taker_buy_quote": 5458820.92038851 }, { "timestamp": 1753531200000, "datetime": "2025-07-26T12:00:00", "open": 3.586e-05, "high": 3.593e-05, "low": 3.395e-05, "close": 3.445e-05, "volume": 458105111044.0, "close_time": 1753545599999, "quote_volume": 16038413.93516925, "trades": 611676, "taker_buy_base": 203289477831.0, "taker_buy_quote": 7118957.05831855 }, { "timestamp": 1753545600000, "datetime": "2025-07-26T16:00:00", "open": 3.444e-05, "high": 3.465e-05, "low": 3.384e-05, "close": 3.457e-05, "volume": 244442148943.0, "close_time": 1753559999999, "quote_volume": 8372981.18392151, "trades": 440020, "taker_buy_base": 137921590412.0, "taker_buy_quote": 4727019.84476699 }, { "timestamp": 1753560000000, "datetime": "2025-07-26T20:00:00", "open": 3.456e-05, "high": 3.487e-05, "low": 3.433e-05, "close": 3.468e-05, "volume": 237087255866.0, "close_time": 1753574399999, "quote_volume": 8211576.15824158, "trades": 405199, "taker_buy_base": 126556034647.0, "taker_buy_quote": 4384687.46484149 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 3.469e-05, "high": 3.538e-05, "low": 3.41e-05, "close": 3.496e-05, "volume": 523014271427.0, "close_time": 1753588799999, "quote_volume": 18185339.59047541, "trades": 564092, "taker_buy_base": 228427065965.0, "taker_buy_quote": 7959269.8161614 }, { "timestamp": 1753588800000, "datetime": "2025-07-27T04:00:00", "open": 3.496e-05, "high": 3.563e-05, "low": 3.474e-05, "close": 3.512e-05, "volume": 411416140461.0, "close_time": 1753603199999, "quote_volume": 14488273.82770105, "trades": 573732, "taker_buy_base": 220863827759.0, "taker_buy_quote": 7785735.24811494 }, { "timestamp": 1753603200000, "datetime": "2025-07-27T08:00:00", "open": 3.511e-05, "high": 3.549e-05, "low": 3.418e-05, "close": 3.441e-05, "volume": 565728421612.0, "close_time": 1753617599999, "quote_volume": 19635178.74230526, "trades": 609546, "taker_buy_base": 235984962477.0, "taker_buy_quote": 8176517.95617176 }, { "timestamp": 1753617600000, "datetime": "2025-07-27T12:00:00", "open": 3.441e-05, "high": 3.466e-05, "low": 3.383e-05, "close": 3.411e-05, "volume": 322286864667.0, "close_time": 1753631999999, "quote_volume": 11025611.71433888, "trades": 641094, "taker_buy_base": 156709083948.0, "taker_buy_quote": 5363894.48766037 }, { "timestamp": 1753632000000, "datetime": "2025-07-27T16:00:00", "open": 3.411e-05, "high": 3.515e-05, "low": 3.384e-05, "close": 3.391e-05, "volume": 607300091755.0, "close_time": 1753646399999, "quote_volume": 20920695.95331154, "trades": 896569, "taker_buy_base": 322205816265.0, "taker_buy_quote": 11101070.0763085 }, { "timestamp": 1753646400000, "datetime": "2025-07-27T20:00:00", "open": 3.392e-05, "high": 3.459e-05, "low": 3.328e-05, "close": 3.378e-05, "volume": 574833760681.0, "close_time": 1753660799999, "quote_volume": 19457374.16904244, "trades": 732953, "taker_buy_base": 292880556201.0, "taker_buy_quote": 9917353.58677367 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 3.377e-05, "high": 3.488e-05, "low": 3.263e-05, "close": 3.477e-05, "volume": 1080448190740.0, "close_time": 1753675199999, "quote_volume": 36548679.54132279, "trades": 1300288, "taker_buy_base": 569312227948.0, "taker_buy_quote": 19295028.4773248 }, { "timestamp": 1753675200000, "datetime": "2025-07-28T04:00:00", "open": 3.477e-05, "high": 3.556e-05, "low": 3.44e-05, "close": 3.464e-05, "volume": 768470771695.0, "close_time": 1753689599999, "quote_volume": 26880820.64665533, "trades": 959936, "taker_buy_base": 370804519536.0, "taker_buy_quote": 12977098.86897469 }, { "timestamp": 1753689600000, "datetime": "2025-07-28T08:00:00", "open": 3.463e-05, "high": 3.496e-05, "low": 3.434e-05, "close": 3.479e-05, "volume": 359522947763.0, "close_time": 1753703999999, "quote_volume": 12439037.75228719, "trades": 553885, "taker_buy_base": 173038802710.0, "taker_buy_quote": 5988747.00650621 }, { "timestamp": 1753704000000, "datetime": "2025-07-28T12:00:00", "open": 3.479e-05, "high": 3.687e-05, "low": 3.413e-05, "close": 3.424e-05, "volume": 2239226711236.0, "close_time": 1753718399999, "quote_volume": 80233712.37562247, "trades": 2275116, "taker_buy_base": 1066364309998.0, "taker_buy_quote": 38271106.82017541 }, { "timestamp": 1753718400000, "datetime": "2025-07-28T16:00:00", "open": 3.425e-05, "high": 3.453e-05, "low": 3.297e-05, "close": 3.336e-05, "volume": 980577914792.0, "close_time": 1753732799999, "quote_volume": 33233139.73545899, "trades": 1256888, "taker_buy_base": 503632433437.0, "taker_buy_quote": 17077828.47943196 }, { "timestamp": 1753732800000, "datetime": "2025-07-28T20:00:00", "open": 3.337e-05, "high": 3.36e-05, "low": 3.18e-05, "close": 3.219e-05, "volume": 982149117098.0, "close_time": 1753747199999, "quote_volume": 32044188.22913664, "trades": 1030723, "taker_buy_base": 518067386982.0, "taker_buy_quote": 16913554.51220331 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 3.219e-05, "high": 3.28e-05, "low": 3.078e-05, "close": 3.21e-05, "volume": 1054840400546.0, "close_time": 1753761599999, "quote_volume": 33685902.0805453, "trades": 1203499, "taker_buy_base": 538846357495.0, "taker_buy_quote": 17237270.95479459 }, { "timestamp": 1753761600000, "datetime": "2025-07-29T04:00:00", "open": 3.21e-05, "high": 3.284e-05, "low": 3.167e-05, "close": 3.279e-05, "volume": 621669872870.0, "close_time": 1753775999999, "quote_volume": 20012076.45408584, "trades": 640719, "taker_buy_base": 333005348609.0, "taker_buy_quote": 10724824.55361278 }, { "timestamp": 1753776000000, "datetime": "2025-07-29T08:00:00", "open": 3.28e-05, "high": 3.285e-05, "low": 3.121e-05, "close": 3.169e-05, "volume": 579361950550.0, "close_time": 1753790399999, "quote_volume": 18452315.93857363, "trades": 809934, "taker_buy_base": 264793832340.0, "taker_buy_quote": 8435875.98435079 }, { "timestamp": 1753790400000, "datetime": "2025-07-29T12:00:00", "open": 3.17e-05, "high": 3.224e-05, "low": 3.009e-05, "close": 3.052e-05, "volume": 1159246407736.0, "close_time": 1753804799999, "quote_volume": 35940458.36299936, "trades": 1505820, "taker_buy_base": 530702950547.0, "taker_buy_quote": 16465100.25555903 }, { "timestamp": 1753804800000, "datetime": "2025-07-29T16:00:00", "open": 3.053e-05, "high": 3.059e-05, "low": 2.95e-05, "close": 2.974e-05, "volume": 860093245715.0, "close_time": 1753819199999, "quote_volume": 25814166.78325331, "trades": 1022293, "taker_buy_base": 393682795542.0, "taker_buy_quote": 11820859.03995381 }, { "timestamp": 1753819200000, "datetime": "2025-07-29T20:00:00", "open": 2.974e-05, "high": 2.974e-05, "low": 2.807e-05, "close": 2.875e-05, "volume": 1099456444978.0, "close_time": 1753833599999, "quote_volume": 31563967.39483945, "trades": 985536, "taker_buy_base": 531852141887.0, "taker_buy_quote": 15259759.02092576 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 2.875e-05, "high": 2.927e-05, "low": 2.773e-05, "close": 2.888e-05, "volume": 754412991137.0, "close_time": 1753847999999, "quote_volume": 21579702.65408596, "trades": 761859, "taker_buy_base": 384811402915.0, "taker_buy_quote": 11012767.79422786 }, { "timestamp": 1753848000000, "datetime": "2025-07-30T04:00:00", "open": 2.888e-05, "high": 2.916e-05, "low": 2.823e-05, "close": 2.84e-05, "volume": 590143943101.0, "close_time": 1753862399999, "quote_volume": 16934181.64168228, "trades": 645926, "taker_buy_base": 271435223307.0, "taker_buy_quote": 7789167.58366637 }, { "timestamp": 1753862400000, "datetime": "2025-07-30T08:00:00", "open": 2.839e-05, "high": 2.89e-05, "low": 2.686e-05, "close": 2.713e-05, "volume": 844254042443.0, "close_time": 1753876799999, "quote_volume": 23549498.53246688, "trades": 959748, "taker_buy_base": 370316268956.0, "taker_buy_quote": 10341244.92145646 }, { "timestamp": 1753876800000, "datetime": "2025-07-30T12:00:00", "open": 2.713e-05, "high": 2.816e-05, "low": 2.681e-05, "close": 2.784e-05, "volume": 1010555067368.0, "close_time": 1753891199999, "quote_volume": 27713586.50253868, "trades": 1208303, "taker_buy_base": 516793227843.0, "taker_buy_quote": 14180922.28709869 }, { "timestamp": 1753891200000, "datetime": "2025-07-30T16:00:00", "open": 2.785e-05, "high": 2.846e-05, "low": 2.621e-05, "close": 2.804e-05, "volume": 1273379018660.0, "close_time": 1753905599999, "quote_volume": 35011928.43977658, "trades": 1295234, "taker_buy_base": 596499846532.0, "taker_buy_quote": 16439077.16903908 }, { "timestamp": 1753905600000, "datetime": "2025-07-30T20:00:00", "open": 2.803e-05, "high": 2.897e-05, "low": 2.787e-05, "close": 2.843e-05, "volume": 682632858277.0, "close_time": 1753919999999, "quote_volume": 19398953.99952926, "trades": 728371, "taker_buy_base": 348521334230.0, "taker_buy_quote": 9913937.20333876 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 2.844e-05, "high": 2.878e-05, "low": 2.81e-05, "close": 2.877e-05, "volume": 274106034770.0, "close_time": 1753934399999, "quote_volume": 7778105.1566709, "trades": 439035, "taker_buy_base": 142311467473.0, "taker_buy_quote": 4041773.62147942 }, { "timestamp": 1753934400000, "datetime": "2025-07-31T04:00:00", "open": 2.878e-05, "high": 2.943e-05, "low": 2.84e-05, "close": 2.917e-05, "volume": 588396640403.0, "close_time": 1753948799999, "quote_volume": 17018286.77181716, "trades": 590450, "taker_buy_base": 329363859048.0, "taker_buy_quote": 9526899.33241143 }, { "timestamp": 1753948800000, "datetime": "2025-07-31T08:00:00", "open": 2.917e-05, "high": 3.005e-05, "low": 2.902e-05, "close": 2.908e-05, "volume": 538549980598.0, "close_time": 1753963199999, "quote_volume": 15887322.60311249, "trades": 584247, "taker_buy_base": 285317126489.0, "taker_buy_quote": 8421733.28954892 }, { "timestamp": 1753963200000, "datetime": "2025-07-31T12:00:00", "open": 2.908e-05, "high": 2.917e-05, "low": 2.767e-05, "close": 2.79e-05, "volume": 763886118036.0, "close_time": 1753977599999, "quote_volume": 21509809.53603462, "trades": 1010502, "taker_buy_base": 334806147757.0, "taker_buy_quote": 9435978.25132396 }, { "timestamp": 1753977600000, "datetime": "2025-07-31T16:00:00", "open": 2.79e-05, "high": 2.858e-05, "low": 2.696e-05, "close": 2.713e-05, "volume": 694803635966.0, "close_time": 1753991999999, "quote_volume": 19269994.30531745, "trades": 881434, "taker_buy_base": 320556260385.0, "taker_buy_quote": 8901148.27380425 }, { "timestamp": 1753992000000, "datetime": "2025-07-31T20:00:00", "open": 2.713e-05, "high": 2.739e-05, "low": 2.592e-05, "close": 2.61e-05, "volume": 662931629640.0, "close_time": 1754006399999, "quote_volume": 17705316.62467344, "trades": 734588, "taker_buy_base": 306941277082.0, "taker_buy_quote": 8204195.28497816 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 2.61e-05, "high": 2.664e-05, "low": 2.539e-05, "close": 2.621e-05, "volume": 668595352048.0, "close_time": 1754020799999, "quote_volume": 17464900.19508759, "trades": 970938, "taker_buy_base": 351634991090.0, "taker_buy_quote": 9195024.13846429 }, { "timestamp": 1754020800000, "datetime": "2025-08-01T04:00:00", "open": 2.621e-05, "high": 2.621e-05, "low": 2.547e-05, "close": 2.579e-05, "volume": 387374763511.0, "close_time": 1754035199999, "quote_volume": 10002430.52735792, "trades": 652124, "taker_buy_base": 179354796851.0, "taker_buy_quote": 4633681.52031249 }, { "timestamp": 1754035200000, "datetime": "2025-08-01T08:00:00", "open": 2.579e-05, "high": 2.665e-05, "low": 2.525e-05, "close": 2.644e-05, "volume": 614315001554.0, "close_time": 1754049599999, "quote_volume": 16024199.52268396, "trades": 922294, "taker_buy_base": 319332967912.0, "taker_buy_quote": 8339155.00706685 }, { "timestamp": 1754049600000, "datetime": "2025-08-01T12:00:00", "open": 2.644e-05, "high": 2.716e-05, "low": 2.561e-05, "close": 2.714e-05, "volume": 889619836090.0, "close_time": 1754063999999, "quote_volume": 23546623.26543137, "trades": 1284957, "taker_buy_base": 460416737835.0, "taker_buy_quote": 12194898.9025674 }, { "timestamp": 1754064000000, "datetime": "2025-08-01T16:00:00", "open": 2.713e-05, "high": 2.715e-05, "low": 2.605e-05, "close": 2.641e-05, "volume": 687269536860.0, "close_time": 1754078399999, "quote_volume": 18237146.32437009, "trades": 1106768, "taker_buy_base": 293196887223.0, "taker_buy_quote": 7785182.58068865 }, { "timestamp": 1754078400000, "datetime": "2025-08-01T20:00:00", "open": 2.642e-05, "high": 2.654e-05, "low": 2.464e-05, "close": 2.554e-05, "volume": 846061784293.0, "close_time": 1754092799999, "quote_volume": 21584373.43917332, "trades": 1206330, "taker_buy_base": 408815096405.0, "taker_buy_quote": 10420490.27139943 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 2.553e-05, "high": 2.585e-05, "low": 2.543e-05, "close": 2.582e-05, "volume": 258511363591.0, "close_time": 1754107199999, "quote_volume": 6640512.54145754, "trades": 412812, "taker_buy_base": 127509609065.0, "taker_buy_quote": 3276634.1557911 }, { "timestamp": 1754107200000, "datetime": "2025-08-02T04:00:00", "open": 2.582e-05, "high": 2.618e-05, "low": 2.509e-05, "close": 2.606e-05, "volume": 459153211856.0, "close_time": 1754121599999, "quote_volume": 11770333.03212824, "trades": 530973, "taker_buy_base": 225921088922.0, "taker_buy_quote": 5792699.06433196 }, { "timestamp": 1754121600000, "datetime": "2025-08-02T08:00:00", "open": 2.605e-05, "high": 2.611e-05, "low": 2.514e-05, "close": 2.541e-05, "volume": 417219587314.0, "close_time": 1754135999999, "quote_volume": 10710657.48496814, "trades": 588060, "taker_buy_base": 186965273032.0, "taker_buy_quote": 4800779.64630701 }, { "timestamp": 1754136000000, "datetime": "2025-08-02T12:00:00", "open": 2.541e-05, "high": 2.597e-05, "low": 2.505e-05, "close": 2.531e-05, "volume": 452240110039.0, "close_time": 1754150399999, "quote_volume": 11514169.66774991, "trades": 726585, "taker_buy_base": 217850499969.0, "taker_buy_quote": 5548980.53385849 }, { "timestamp": 1754150400000, "datetime": "2025-08-02T16:00:00", "open": 2.531e-05, "high": 2.547e-05, "low": 2.411e-05, "close": 2.466e-05, "volume": 863387151654.0, "close_time": 1754164799999, "quote_volume": 21361050.78925438, "trades": 1177320, "taker_buy_base": 373942297421.0, "taker_buy_quote": 9255530.96935172 }, { "timestamp": 1754164800000, "datetime": "2025-08-02T20:00:00", "open": 2.466e-05, "high": 2.518e-05, "low": 2.448e-05, "close": 2.486e-05, "volume": 327638651291.0, "close_time": 1754179199999, "quote_volume": 8138259.29444004, "trades": 519446, "taker_buy_base": 158415185201.0, "taker_buy_quote": 3936048.71596008 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 2.487e-05, "high": 2.535e-05, "low": 2.446e-05, "close": 2.528e-05, "volume": 303800138177.0, "close_time": 1754193599999, "quote_volume": 7591754.25267674, "trades": 532859, "taker_buy_base": 147156266841.0, "taker_buy_quote": 3678766.39643534 }, { "timestamp": 1754193600000, "datetime": "2025-08-03T04:00:00", "open": 2.527e-05, "high": 2.547e-05, "low": 2.513e-05, "close": 2.537e-05, "volume": 153707694266.0, "close_time": 1754207999999, "quote_volume": 3885242.12196738, "trades": 160463, "taker_buy_base": 83267139815.0, "taker_buy_quote": 2105766.26715282 }, { "timestamp": 1754208000000, "datetime": "2025-08-03T08:00:00", "open": 2.537e-05, "high": 2.572e-05, "low": 2.528e-05, "close": 2.541e-05, "volume": 260478689861.0, "close_time": 1754222399999, "quote_volume": 6636102.50774669, "trades": 177376, "taker_buy_base": 119722566558.0, "taker_buy_quote": 3050396.25025865 }, { "timestamp": 1754222400000, "datetime": "2025-08-03T12:00:00", "open": 2.542e-05, "high": 2.58e-05, "low": 2.532e-05, "close": 2.572e-05, "volume": 248011410965.0, "close_time": 1754236799999, "quote_volume": 6327047.9450104, "trades": 265448, "taker_buy_base": 117531791138.0, "taker_buy_quote": 2999926.26806841 }, { "timestamp": 1754236800000, "datetime": "2025-08-03T16:00:00", "open": 2.571e-05, "high": 2.653e-05, "low": 2.549e-05, "close": 2.61e-05, "volume": 398559935419.0, "close_time": 1754251199999, "quote_volume": 10354565.42745906, "trades": 278718, "taker_buy_base": 211067598047.0, "taker_buy_quote": 5484362.34581248 }, { "timestamp": 1754251200000, "datetime": "2025-08-03T20:00:00", "open": 2.61e-05, "high": 2.643e-05, "low": 2.592e-05, "close": 2.609e-05, "volume": 237953562009.0, "close_time": 1754265599999, "quote_volume": 6229326.90039632, "trades": 230487, "taker_buy_base": 122846296414.0, "taker_buy_quote": 3217261.95583526 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 2.609e-05, "high": 2.725e-05, "low": 2.608e-05, "close": 2.679e-05, "volume": 460837234755.0, "close_time": 1754279999999, "quote_volume": 12347403.74237987, "trades": 441427, "taker_buy_base": 231302538660.0, "taker_buy_quote": 6195154.27678576 }, { "timestamp": 1754280000000, "datetime": "2025-08-04T04:00:00", "open": 2.68e-05, "high": 2.708e-05, "low": 2.645e-05, "close": 2.694e-05, "volume": 236552314355.0, "close_time": 1754294399999, "quote_volume": 6323077.81130825, "trades": 274209, "taker_buy_base": 108886114132.0, "taker_buy_quote": 2912905.63694976 }, { "timestamp": 1754294400000, "datetime": "2025-08-04T08:00:00", "open": 2.694e-05, "high": 2.728e-05, "low": 2.64e-05, "close": 2.665e-05, "volume": 236298403532.0, "close_time": 1754308799999, "quote_volume": 6337340.18540791, "trades": 289507, "taker_buy_base": 112452548659.0, "taker_buy_quote": 3015061.07457815 }, { "timestamp": 1754308800000, "datetime": "2025-08-04T12:00:00", "open": 2.665e-05, "high": 2.74e-05, "low": 2.628e-05, "close": 2.637e-05, "volume": 573972055678.0, "close_time": 1754323199999, "quote_volume": 15400598.1268674, "trades": 714860, "taker_buy_base": 289766920212.0, "taker_buy_quote": 7771724.78894214 }, { "timestamp": 1754323200000, "datetime": "2025-08-04T16:00:00", "open": 2.637e-05, "high": 2.724e-05, "low": 2.591e-05, "close": 2.61e-05, "volume": 397041049155.0, "close_time": 1754337599999, "quote_volume": 10588313.02615119, "trades": 518435, "taker_buy_base": 194303232065.0, "taker_buy_quote": 5181114.11874564 }, { "timestamp": 1754337600000, "datetime": "2025-08-04T20:00:00", "open": 2.61e-05, "high": 2.686e-05, "low": 2.601e-05, "close": 2.661e-05, "volume": 310248755592.0, "close_time": 1754351999999, "quote_volume": 8232259.51007861, "trades": 400925, "taker_buy_base": 149843623681.0, "taker_buy_quote": 3973609.03965274 }, { "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": 372293525620.0, "close_time": 1754366399999, "quote_volume": 9692116.62735175, "trades": 359069, "taker_buy_base": 172204643192.0, "taker_buy_quote": 4482809.42661631 }, { "timestamp": 1754366400000, "datetime": "2025-08-05T04:00:00", "open": 2.555e-05, "high": 2.571e-05, "low": 2.498e-05, "close": 2.512e-05, "volume": 311771231373.0, "close_time": 1754380799999, "quote_volume": 7914624.1120562, "trades": 341370, "taker_buy_base": 167708265835.0, "taker_buy_quote": 4260617.21302177 }, { "timestamp": 1754380800000, "datetime": "2025-08-05T08:00:00", "open": 2.512e-05, "high": 2.608e-05, "low": 2.5e-05, "close": 2.592e-05, "volume": 303104290968.0, "close_time": 1754395199999, "quote_volume": 7752273.23542755, "trades": 357286, "taker_buy_base": 163974903152.0, "taker_buy_quote": 4192317.05592311 }, { "timestamp": 1754395200000, "datetime": "2025-08-05T12:00:00", "open": 2.593e-05, "high": 2.597e-05, "low": 2.416e-05, "close": 2.426e-05, "volume": 746975230166.0, "close_time": 1754409599999, "quote_volume": 18609170.9685922, "trades": 841364, "taker_buy_base": 362535024389.0, "taker_buy_quote": 9019725.95897978 }, { "timestamp": 1754409600000, "datetime": "2025-08-05T16:00:00", "open": 2.425e-05, "high": 2.478e-05, "low": 2.424e-05, "close": 2.43e-05, "volume": 299307058416.0, "close_time": 1754423999999, "quote_volume": 7336306.87014783, "trades": 354371, "taker_buy_base": 170114203332.0, "taker_buy_quote": 4169995.0284503 }, { "timestamp": 1754424000000, "datetime": "2025-08-05T20:00:00", "open": 2.431e-05, "high": 2.455e-05, "low": 2.339e-05, "close": 2.422e-05, "volume": 360929775847.0, "close_time": 1754438399999, "quote_volume": 8658371.78466127, "trades": 301078, "taker_buy_base": 173019246662.0, "taker_buy_quote": 4155460.10236242 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 2.421e-05, "high": 2.421e-05, "low": 2.353e-05, "close": 2.357e-05, "volume": 190707833756.0, "close_time": 1754452799999, "quote_volume": 4538288.84370857, "trades": 229229, "taker_buy_base": 83654708756.0, "taker_buy_quote": 1992389.17417193 }, { "timestamp": 1754452800000, "datetime": "2025-08-06T04:00:00", "open": 2.357e-05, "high": 2.426e-05, "low": 2.349e-05, "close": 2.409e-05, "volume": 260234746060.0, "close_time": 1754467199999, "quote_volume": 6231069.88475028, "trades": 254272, "taker_buy_base": 149291195881.0, "taker_buy_quote": 3574641.09893874 }, { "timestamp": 1754467200000, "datetime": "2025-08-06T08:00:00", "open": 2.408e-05, "high": 2.416e-05, "low": 2.366e-05, "close": 2.395e-05, "volume": 346550383339.0, "close_time": 1754481599999, "quote_volume": 8279204.29648871, "trades": 258264, "taker_buy_base": 200053670398.0, "taker_buy_quote": 4779125.61792786 }, { "timestamp": 1754481600000, "datetime": "2025-08-06T12:00:00", "open": 2.396e-05, "high": 2.47e-05, "low": 2.356e-05, "close": 2.457e-05, "volume": 530416983163.0, "close_time": 1754495999999, "quote_volume": 12729313.74452679, "trades": 654399, "taker_buy_base": 296827222162.0, "taker_buy_quote": 7132879.4476608 }, { "timestamp": 1754496000000, "datetime": "2025-08-06T16:00:00", "open": 2.457e-05, "high": 2.492e-05, "low": 2.427e-05, "close": 2.461e-05, "volume": 318225748514.0, "close_time": 1754510399999, "quote_volume": 7820192.52724756, "trades": 406959, "taker_buy_base": 166207238802.0, "taker_buy_quote": 4083685.81596793 }, { "timestamp": 1754510400000, "datetime": "2025-08-06T20:00:00", "open": 2.462e-05, "high": 2.465e-05, "low": 2.432e-05, "close": 2.45e-05, "volume": 134084526147.0, "close_time": 1754524799999, "quote_volume": 3280839.14303689, "trades": 162904, "taker_buy_base": 56577190737.0, "taker_buy_quote": 1384734.02964118 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 2.45e-05, "high": 2.482e-05, "low": 2.413e-05, "close": 2.422e-05, "volume": 265885531692.0, "close_time": 1754539199999, "quote_volume": 6492316.32148998, "trades": 219450, "taker_buy_base": 127582830622.0, "taker_buy_quote": 3115626.25073752 }, { "timestamp": 1754539200000, "datetime": "2025-08-07T04:00:00", "open": 2.422e-05, "high": 2.478e-05, "low": 2.42e-05, "close": 2.449e-05, "volume": 328458034175.0, "close_time": 1754553599999, "quote_volume": 8064107.74485755, "trades": 266160, "taker_buy_base": 143429042147.0, "taker_buy_quote": 3521116.0099638 }, { "timestamp": 1754553600000, "datetime": "2025-08-07T08:00:00", "open": 2.448e-05, "high": 2.589e-05, "low": 2.442e-05, "close": 2.587e-05, "volume": 667077616545.0, "close_time": 1754567999999, "quote_volume": 16857558.49954813, "trades": 549020, "taker_buy_base": 348467468528.0, "taker_buy_quote": 8807445.99700688 }, { "timestamp": 1754568000000, "datetime": "2025-08-07T12:00:00", "open": 2.586e-05, "high": 2.61e-05, "low": 2.533e-05, "close": 2.567e-05, "volume": 623730656433.0, "close_time": 1754582399999, "quote_volume": 16029744.68875021, "trades": 534970, "taker_buy_base": 260713021835.0, "taker_buy_quote": 6704352.74606464 }, { "timestamp": 1754582400000, "datetime": "2025-08-07T16:00:00", "open": 2.566e-05, "high": 2.592e-05, "low": 2.471e-05, "close": 2.583e-05, "volume": 499996357116.0, "close_time": 1754596799999, "quote_volume": 12616984.75258056, "trades": 469418, "taker_buy_base": 233814711592.0, "taker_buy_quote": 5899303.60909123 }, { "timestamp": 1754596800000, "datetime": "2025-08-07T20:00:00", "open": 2.584e-05, "high": 2.618e-05, "low": 2.573e-05, "close": 2.603e-05, "volume": 455416078516.0, "close_time": 1754611199999, "quote_volume": 11812394.19071307, "trades": 451270, "taker_buy_base": 207913206950.0, "taker_buy_quote": 5393868.97662387 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 2.602e-05, "high": 2.64e-05, "low": 2.564e-05, "close": 2.596e-05, "volume": 727057569039.0, "close_time": 1754625599999, "quote_volume": 18896854.51966616, "trades": 907660, "taker_buy_base": 361732753708.0, "taker_buy_quote": 9403292.7142033 }, { "timestamp": 1754625600000, "datetime": "2025-08-08T04:00:00", "open": 2.595e-05, "high": 2.643e-05, "low": 2.538e-05, "close": 2.624e-05, "volume": 342597023942.0, "close_time": 1754639999999, "quote_volume": 8876256.0239243, "trades": 401360, "taker_buy_base": 168958656551.0, "taker_buy_quote": 4379421.54298027 }, { "timestamp": 1754640000000, "datetime": "2025-08-08T08:00:00", "open": 2.624e-05, "high": 2.65e-05, "low": 2.578e-05, "close": 2.614e-05, "volume": 341925187962.0, "close_time": 1754654399999, "quote_volume": 8908740.20291465, "trades": 442614, "taker_buy_base": 167177753489.0, "taker_buy_quote": 4355080.46438842 }, { "timestamp": 1754654400000, "datetime": "2025-08-08T12:00:00", "open": 2.614e-05, "high": 2.683e-05, "low": 2.553e-05, "close": 2.599e-05, "volume": 726165079749.0, "close_time": 1754668799999, "quote_volume": 18958073.41209208, "trades": 877498, "taker_buy_base": 332644885701.0, "taker_buy_quote": 8698046.09073825 }, { "timestamp": 1754668800000, "datetime": "2025-08-08T16:00:00", "open": 2.599e-05, "high": 2.687e-05, "low": 2.579e-05, "close": 2.677e-05, "volume": 498761351320.0, "close_time": 1754683199999, "quote_volume": 13223423.62285991, "trades": 702457, "taker_buy_base": 249277336054.0, "taker_buy_quote": 6609761.76149928 }, { "timestamp": 1754683200000, "datetime": "2025-08-08T20:00:00", "open": 2.676e-05, "high": 2.683e-05, "low": 2.596e-05, "close": 2.61e-05, "volume": 407311446171.0, "close_time": 1754697599999, "quote_volume": 10732814.20417031, "trades": 375324, "taker_buy_base": 187985993115.0, "taker_buy_quote": 4954037.47614769 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 2.61e-05, "high": 2.617e-05, "low": 2.569e-05, "close": 2.577e-05, "volume": 238559176282.0, "close_time": 1754711999999, "quote_volume": 6185386.71558773, "trades": 259696, "taker_buy_base": 112226729562.0, "taker_buy_quote": 2910719.83944682 }, { "timestamp": 1754712000000, "datetime": "2025-08-09T04:00:00", "open": 2.577e-05, "high": 2.713e-05, "low": 2.569e-05, "close": 2.701e-05, "volume": 695785625872.0, "close_time": 1754726399999, "quote_volume": 18517883.55750731, "trades": 657808, "taker_buy_base": 341292870680.0, "taker_buy_quote": 9080449.96156196 }, { "timestamp": 1754726400000, "datetime": "2025-08-09T08:00:00", "open": 2.7e-05, "high": 2.746e-05, "low": 2.681e-05, "close": 2.699e-05, "volume": 657970947919.0, "close_time": 1754740799999, "quote_volume": 17884227.59397163, "trades": 608924, "taker_buy_base": 332312082026.0, "taker_buy_quote": 9037812.5640264 }, { "timestamp": 1754740800000, "datetime": "2025-08-09T12:00:00", "open": 2.699e-05, "high": 2.842e-05, "low": 2.679e-05, "close": 2.713e-05, "volume": 1295463987825.0, "close_time": 1754755199999, "quote_volume": 35604480.06877577, "trades": 969047, "taker_buy_base": 641765145172.0, "taker_buy_quote": 17644987.22659867 }, { "timestamp": 1754755200000, "datetime": "2025-08-09T16:00:00", "open": 2.713e-05, "high": 2.757e-05, "low": 2.682e-05, "close": 2.742e-05, "volume": 473708976269.0, "close_time": 1754769599999, "quote_volume": 12911278.6313002, "trades": 622530, "taker_buy_base": 245698808204.0, "taker_buy_quote": 6700028.72859472 }, { "timestamp": 1754769600000, "datetime": "2025-08-09T20:00:00", "open": 2.741e-05, "high": 2.789e-05, "low": 2.715e-05, "close": 2.729e-05, "volume": 454767379691.0, "close_time": 1754783999999, "quote_volume": 12515980.42405152, "trades": 568708, "taker_buy_base": 220167315574.0, "taker_buy_quote": 6060479.9277634 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 2.728e-05, "high": 2.838e-05, "low": 2.722e-05, "close": 2.837e-05, "volume": 1007265971488.0, "close_time": 1754798399999, "quote_volume": 28027400.56911646, "trades": 982370, "taker_buy_base": 522984387523.0, "taker_buy_quote": 14552471.45108554 }, { "timestamp": 1754798400000, "datetime": "2025-08-10T04:00:00", "open": 2.837e-05, "high": 2.877e-05, "low": 2.673e-05, "close": 2.681e-05, "volume": 871853015266.0, "close_time": 1754812799999, "quote_volume": 24225745.27957541, "trades": 852983, "taker_buy_base": 414911482997.0, "taker_buy_quote": 11519559.12192113 }, { "timestamp": 1754812800000, "datetime": "2025-08-10T08:00:00", "open": 2.682e-05, "high": 2.7e-05, "low": 2.624e-05, "close": 2.642e-05, "volume": 545314042974.0, "close_time": 1754827199999, "quote_volume": 14505009.52593851, "trades": 578041, "taker_buy_base": 241078175415.0, "taker_buy_quote": 6412878.02742646 }, { "timestamp": 1754827200000, "datetime": "2025-08-10T12:00:00", "open": 2.642e-05, "high": 2.729e-05, "low": 2.632e-05, "close": 2.698e-05, "volume": 464445166066.0, "close_time": 1754841599999, "quote_volume": 12448849.23722353, "trades": 543732, "taker_buy_base": 229223411635.0, "taker_buy_quote": 6144746.20558309 }, { "timestamp": 1754841600000, "datetime": "2025-08-10T16:00:00", "open": 2.697e-05, "high": 2.769e-05, "low": 2.69e-05, "close": 2.753e-05, "volume": 354936217764.0, "close_time": 1754855999999, "quote_volume": 9689089.98664382, "trades": 458250, "taker_buy_base": 178884126649.0, "taker_buy_quote": 4883579.37159868 }, { "timestamp": 1754856000000, "datetime": "2025-08-10T20:00:00", "open": 2.753e-05, "high": 2.77e-05, "low": 2.704e-05, "close": 2.766e-05, "volume": 438085608755.0, "close_time": 1754870399999, "quote_volume": 11995947.57728701, "trades": 460266, "taker_buy_base": 209521755872.0, "taker_buy_quote": 5737322.66596694 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 2.766e-05, "high": 2.859e-05, "low": 2.724e-05, "close": 2.827e-05, "volume": 635326227314.0, "close_time": 1754884799999, "quote_volume": 17818449.60271849, "trades": 829522, "taker_buy_base": 300859520534.0, "taker_buy_quote": 8439371.77170214 }, { "timestamp": 1754884800000, "datetime": "2025-08-11T04:00:00", "open": 2.828e-05, "high": 2.842e-05, "low": 2.721e-05, "close": 2.729e-05, "volume": 504861017735.0, "close_time": 1754899199999, "quote_volume": 14085844.44079331, "trades": 424638, "taker_buy_base": 240496202542.0, "taker_buy_quote": 6712103.79130882 }, { "timestamp": 1754899200000, "datetime": "2025-08-11T08:00:00", "open": 2.728e-05, "high": 2.778e-05, "low": 2.631e-05, "close": 2.638e-05, "volume": 587248003008.0, "close_time": 1754913599999, "quote_volume": 15958670.92339219, "trades": 541043, "taker_buy_base": 284220384572.0, "taker_buy_quote": 7726513.44762604 }, { "timestamp": 1754913600000, "datetime": "2025-08-11T12:00:00", "open": 2.638e-05, "high": 2.721e-05, "low": 2.553e-05, "close": 2.63e-05, "volume": 1260847936756.0, "close_time": 1754927999999, "quote_volume": 33037633.49395639, "trades": 1070321, "taker_buy_base": 609476001998.0, "taker_buy_quote": 15983988.5576082 }, { "timestamp": 1754928000000, "datetime": "2025-08-11T16:00:00", "open": 2.629e-05, "high": 2.691e-05, "low": 2.538e-05, "close": 2.566e-05, "volume": 600713207313.0, "close_time": 1754942399999, "quote_volume": 15708048.35496502, "trades": 705922, "taker_buy_base": 275556220675.0, "taker_buy_quote": 7229076.5450104 }, { "timestamp": 1754942400000, "datetime": "2025-08-11T20:00:00", "open": 2.565e-05, "high": 2.568e-05, "low": 2.461e-05, "close": 2.491e-05, "volume": 451961399754.0, "close_time": 1754956799999, "quote_volume": 11336440.03504997, "trades": 489527, "taker_buy_base": 238622214703.0, "taker_buy_quote": 5984442.00665661 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 2.492e-05, "high": 2.523e-05, "low": 2.468e-05, "close": 2.471e-05, "volume": 407456995160.0, "close_time": 1754971199999, "quote_volume": 10183469.44771176, "trades": 319418, "taker_buy_base": 214041978280.0, "taker_buy_quote": 5352823.22639701 }, { "timestamp": 1754971200000, "datetime": "2025-08-12T04:00:00", "open": 2.47e-05, "high": 2.497e-05, "low": 2.414e-05, "close": 2.457e-05, "volume": 522976362297.0, "close_time": 1754985599999, "quote_volume": 12854368.82702979, "trades": 345701, "taker_buy_base": 285030446721.0, "taker_buy_quote": 7004103.45618113 }, { "timestamp": 1754985600000, "datetime": "2025-08-12T08:00:00", "open": 2.457e-05, "high": 2.459e-05, "low": 2.384e-05, "close": 2.415e-05, "volume": 609756552842.0, "close_time": 1754999999999, "quote_volume": 14746063.57831295, "trades": 291447, "taker_buy_base": 309471213132.0, "taker_buy_quote": 7487562.46338944 }, { "timestamp": 1755000000000, "datetime": "2025-08-12T12:00:00", "open": 2.415e-05, "high": 2.547e-05, "low": 2.406e-05, "close": 2.544e-05, "volume": 1215492732023.0, "close_time": 1755014399999, "quote_volume": 30045416.33365843, "trades": 1144315, "taker_buy_base": 607791955565.0, "taker_buy_quote": 15032248.88378245 }, { "timestamp": 1755014400000, "datetime": "2025-08-12T16:00:00", "open": 2.545e-05, "high": 2.602e-05, "low": 2.5e-05, "close": 2.593e-05, "volume": 723897940851.0, "close_time": 1755028799999, "quote_volume": 18444765.64855573, "trades": 788937, "taker_buy_base": 391491178007.0, "taker_buy_quote": 9979935.00833349 }, { "timestamp": 1755028800000, "datetime": "2025-08-12T20:00:00", "open": 2.593e-05, "high": 2.614e-05, "low": 2.551e-05, "close": 2.558e-05, "volume": 421723251919.0, "close_time": 1755043199999, "quote_volume": 10886316.29574755, "trades": 498869, "taker_buy_base": 211613438010.0, "taker_buy_quote": 5464328.65760548 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 2.558e-05, "high": 2.734e-05, "low": 2.555e-05, "close": 2.672e-05, "volume": 1076770418091.0, "close_time": 1755057599999, "quote_volume": 28518305.40023917, "trades": 1166197, "taker_buy_base": 551753963766.0, "taker_buy_quote": 14613755.62866249 }, { "timestamp": 1755057600000, "datetime": "2025-08-13T04:00:00", "open": 2.672e-05, "high": 2.743e-05, "low": 2.608e-05, "close": 2.684e-05, "volume": 686687331531.0, "close_time": 1755071999999, "quote_volume": 18258054.9805539, "trades": 746494, "taker_buy_base": 354146195753.0, "taker_buy_quote": 9429373.86367462 }, { "timestamp": 1755072000000, "datetime": "2025-08-13T08:00:00", "open": 2.683e-05, "high": 2.716e-05, "low": 2.665e-05, "close": 2.685e-05, "volume": 532611233934.0, "close_time": 1755086399999, "quote_volume": 14342755.06181935, "trades": 613443, "taker_buy_base": 272181075340.0, "taker_buy_quote": 7330843.89497859 }, { "timestamp": 1755086400000, "datetime": "2025-08-13T12:00:00", "open": 2.686e-05, "high": 2.73e-05, "low": 2.579e-05, "close": 2.604e-05, "volume": 1092327025015.0, "close_time": 1755100799999, "quote_volume": 29013502.96652727, "trades": 1226004, "taker_buy_base": 526477392128.0, "taker_buy_quote": 14005298.4940809 }, { "timestamp": 1755100800000, "datetime": "2025-08-13T16:00:00", "open": 2.605e-05, "high": 2.795e-05, "low": 2.604e-05, "close": 2.788e-05, "volume": 862646814592.0, "close_time": 1755115199999, "quote_volume": 23250493.24651645, "trades": 923909, "taker_buy_base": 500740728853.0, "taker_buy_quote": 13508633.87432258 }, { "timestamp": 1755115200000, "datetime": "2025-08-13T20:00:00", "open": 2.788e-05, "high": 2.796e-05, "low": 2.684e-05, "close": 2.745e-05, "volume": 688316817716.0, "close_time": 1755129599999, "quote_volume": 18862391.65505699, "trades": 779168, "taker_buy_base": 355573813511.0, "taker_buy_quote": 9747325.82711722 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 2.745e-05, "high": 2.826e-05, "low": 2.689e-05, "close": 2.798e-05, "volume": 700473132181.0, "close_time": 1755143999999, "quote_volume": 19362670.79926552, "trades": 847061, "taker_buy_base": 364084104375.0, "taker_buy_quote": 10071584.12092638 }, { "timestamp": 1755144000000, "datetime": "2025-08-14T04:00:00", "open": 2.798e-05, "high": 2.82e-05, "low": 2.658e-05, "close": 2.679e-05, "volume": 643267944028.0, "close_time": 1755158399999, "quote_volume": 17529745.88263099, "trades": 648694, "taker_buy_base": 293120794307.0, "taker_buy_quote": 7984832.02964834 }, { "timestamp": 1755158400000, "datetime": "2025-08-14T08:00:00", "open": 2.68e-05, "high": 2.685e-05, "low": 2.573e-05, "close": 2.596e-05, "volume": 525447420150.0, "close_time": 1755172799999, "quote_volume": 13757849.12431571, "trades": 610857, "taker_buy_base": 247267289788.0, "taker_buy_quote": 6476207.19414726 }, { "timestamp": 1755172800000, "datetime": "2025-08-14T12:00:00", "open": 2.596e-05, "high": 2.617e-05, "low": 2.396e-05, "close": 2.427e-05, "volume": 2155113475132.0, "close_time": 1755187199999, "quote_volume": 53221327.86505437, "trades": 1387048, "taker_buy_base": 1044138044545.0, "taker_buy_quote": 25759555.36583886 }, { "timestamp": 1755187200000, "datetime": "2025-08-14T16:00:00", "open": 2.427e-05, "high": 2.427e-05, "low": 2.352e-05, "close": 2.39e-05, "volume": 661266287933.0, "close_time": 1755201599999, "quote_volume": 15853622.89622681, "trades": 646589, "taker_buy_base": 310129489854.0, "taker_buy_quote": 7437871.46827863 }, { "timestamp": 1755201600000, "datetime": "2025-08-14T20:00:00", "open": 2.389e-05, "high": 2.404e-05, "low": 2.322e-05, "close": 2.382e-05, "volume": 429780345512.0, "close_time": 1755215999999, "quote_volume": 10183222.64163088, "trades": 450713, "taker_buy_base": 221213661282.0, "taker_buy_quote": 5244666.23309354 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 2.381e-05, "high": 2.494e-05, "low": 2.369e-05, "close": 2.458e-05, "volume": 393852504104.0, "close_time": 1755230399999, "quote_volume": 9603855.0425805, "trades": 406020, "taker_buy_base": 215788571962.0, "taker_buy_quote": 5260423.70192826 }, { "timestamp": 1755230400000, "datetime": "2025-08-15T04:00:00", "open": 2.457e-05, "high": 2.474e-05, "low": 2.435e-05, "close": 2.451e-05, "volume": 280586951646.0, "close_time": 1755244799999, "quote_volume": 6886865.80784079, "trades": 289181, "taker_buy_base": 143467810108.0, "taker_buy_quote": 3521735.73213546 }, { "timestamp": 1755244800000, "datetime": "2025-08-15T08:00:00", "open": 2.45e-05, "high": 2.468e-05, "low": 2.414e-05, "close": 2.421e-05, "volume": 249446941032.0, "close_time": 1755259199999, "quote_volume": 6090787.35256498, "trades": 306451, "taker_buy_base": 120286087261.0, "taker_buy_quote": 2938364.63057202 }, { "timestamp": 1755259200000, "datetime": "2025-08-15T12:00:00", "open": 2.421e-05, "high": 2.458e-05, "low": 2.278e-05, "close": 2.304e-05, "volume": 862886062089.0, "close_time": 1755273599999, "quote_volume": 20437859.35663823, "trades": 1036558, "taker_buy_base": 416818914850.0, "taker_buy_quote": 9873008.48016962 }, { "timestamp": 1755273600000, "datetime": "2025-08-15T16:00:00", "open": 2.303e-05, "high": 2.354e-05, "low": 2.275e-05, "close": 2.295e-05, "volume": 406635356448.0, "close_time": 1755287999999, "quote_volume": 9383349.05441559, "trades": 521779, "taker_buy_base": 222918176531.0, "taker_buy_quote": 5149001.54680896 }, { "timestamp": 1755288000000, "datetime": "2025-08-15T20:00:00", "open": 2.296e-05, "high": 2.392e-05, "low": 2.287e-05, "close": 2.363e-05, "volume": 184261556986.0, "close_time": 1755302399999, "quote_volume": 4316670.14014046, "trades": 301923, "taker_buy_base": 102057864833.0, "taker_buy_quote": 2391139.03339585 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 2.362e-05, "high": 2.41e-05, "low": 2.357e-05, "close": 2.402e-05, "volume": 129474618797.0, "close_time": 1755316799999, "quote_volume": 3085849.78961437, "trades": 171221, "taker_buy_base": 63950718274.0, "taker_buy_quote": 1524332.4313674 }, { "timestamp": 1755316800000, "datetime": "2025-08-16T04:00:00", "open": 2.403e-05, "high": 2.41e-05, "low": 2.378e-05, "close": 2.402e-05, "volume": 136600713221.0, "close_time": 1755331199999, "quote_volume": 3270973.70993732, "trades": 149934, "taker_buy_base": 61213922496.0, "taker_buy_quote": 1466039.95294296 }, { "timestamp": 1755331200000, "datetime": "2025-08-16T08:00:00", "open": 2.402e-05, "high": 2.408e-05, "low": 2.364e-05, "close": 2.365e-05, "volume": 173467347734.0, "close_time": 1755345599999, "quote_volume": 4142471.53068157, "trades": 238568, "taker_buy_base": 75900134929.0, "taker_buy_quote": 1812648.13976162 }, { "timestamp": 1755345600000, "datetime": "2025-08-16T12:00:00", "open": 2.366e-05, "high": 2.419e-05, "low": 2.354e-05, "close": 2.406e-05, "volume": 164498780590.0, "close_time": 1755359999999, "quote_volume": 3940127.4631167, "trades": 288569, "taker_buy_base": 90686455621.0, "taker_buy_quote": 2172211.08907843 }, { "timestamp": 1755360000000, "datetime": "2025-08-16T16:00:00", "open": 2.405e-05, "high": 2.441e-05, "low": 2.401e-05, "close": 2.422e-05, "volume": 111711495454.0, "close_time": 1755374399999, "quote_volume": 2703970.22728237, "trades": 185093, "taker_buy_base": 56513006133.0, "taker_buy_quote": 1368286.5994447 }, { "timestamp": 1755374400000, "datetime": "2025-08-16T20:00:00", "open": 2.423e-05, "high": 2.439e-05, "low": 2.407e-05, "close": 2.423e-05, "volume": 95441003503.0, "close_time": 1755388799999, "quote_volume": 2313061.9553315, "trades": 113362, "taker_buy_base": 37720428048.0, "taker_buy_quote": 914679.64718907 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 2.423e-05, "high": 2.437e-05, "low": 2.404e-05, "close": 2.429e-05, "volume": 97128665740.0, "close_time": 1755403199999, "quote_volume": 2350608.3203726, "trades": 185913, "taker_buy_base": 43008233190.0, "taker_buy_quote": 1041195.16493877 }, { "timestamp": 1755403200000, "datetime": "2025-08-17T04:00:00", "open": 2.428e-05, "high": 2.451e-05, "low": 2.42e-05, "close": 2.432e-05, "volume": 116973411054.0, "close_time": 1755417599999, "quote_volume": 2849687.44459556, "trades": 160912, "taker_buy_base": 63830209729.0, "taker_buy_quote": 1555124.29483455 }, { "timestamp": 1755417600000, "datetime": "2025-08-17T08:00:00", "open": 2.432e-05, "high": 2.455e-05, "low": 2.423e-05, "close": 2.44e-05, "volume": 126920559163.0, "close_time": 1755431999999, "quote_volume": 3092703.58218989, "trades": 179279, "taker_buy_base": 65317104033.0, "taker_buy_quote": 1592017.5594102 }, { "timestamp": 1755432000000, "datetime": "2025-08-17T12:00:00", "open": 2.441e-05, "high": 2.466e-05, "low": 2.416e-05, "close": 2.453e-05, "volume": 158934830519.0, "close_time": 1755446399999, "quote_volume": 3879155.13083915, "trades": 210863, "taker_buy_base": 76063196631.0, "taker_buy_quote": 1857283.00638439 }, { "timestamp": 1755446400000, "datetime": "2025-08-17T16:00:00", "open": 2.454e-05, "high": 2.48e-05, "low": 2.373e-05, "close": 2.381e-05, "volume": 346770928409.0, "close_time": 1755460799999, "quote_volume": 8383526.82450157, "trades": 342474, "taker_buy_base": 156595043145.0, "taker_buy_quote": 3795705.63052086 }, { "timestamp": 1755460800000, "datetime": "2025-08-17T20:00:00", "open": 2.382e-05, "high": 2.422e-05, "low": 2.379e-05, "close": 2.382e-05, "volume": 98761619610.0, "close_time": 1755475199999, "quote_volume": 2366244.97749249, "trades": 188804, "taker_buy_base": 53550145855.0, "taker_buy_quote": 1283511.84164638 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 2.382e-05, "high": 2.388e-05, "low": 2.234e-05, "close": 2.259e-05, "volume": 466495282566.0, "close_time": 1755489599999, "quote_volume": 10771899.64779148, "trades": 549356, "taker_buy_base": 204400687634.0, "taker_buy_quote": 4712857.54651305 }, { "timestamp": 1755489600000, "datetime": "2025-08-18T04:00:00", "open": 2.258e-05, "high": 2.291e-05, "low": 2.231e-05, "close": 2.239e-05, "volume": 293892452142.0, "close_time": 1755503999999, "quote_volume": 6627475.03366708, "trades": 263177, "taker_buy_base": 166109333565.0, "taker_buy_quote": 3747388.80044077 }, { "timestamp": 1755504000000, "datetime": "2025-08-18T08:00:00", "open": 2.239e-05, "high": 2.263e-05, "low": 2.223e-05, "close": 2.243e-05, "volume": 199938064918.0, "close_time": 1755518399999, "quote_volume": 4478339.7799204, "trades": 196932, "taker_buy_base": 115032436502.0, "taker_buy_quote": 2577127.06025777 }, { "timestamp": 1755518400000, "datetime": "2025-08-18T12:00:00", "open": 2.243e-05, "high": 2.281e-05, "low": 2.233e-05, "close": 2.258e-05, "volume": 283609449050.0, "close_time": 1755532799999, "quote_volume": 6395906.94610048, "trades": 337538, "taker_buy_base": 153157552565.0, "taker_buy_quote": 3455528.25552146 }, { "timestamp": 1755532800000, "datetime": "2025-08-18T16:00:00", "open": 2.258e-05, "high": 2.305e-05, "low": 2.24e-05, "close": 2.28e-05, "volume": 175970779889.0, "close_time": 1755547199999, "quote_volume": 3998159.78478204, "trades": 284244, "taker_buy_base": 83996005847.0, "taker_buy_quote": 1909005.18366622 }, { "timestamp": 1755547200000, "datetime": "2025-08-18T20:00:00", "open": 2.281e-05, "high": 2.309e-05, "low": 2.256e-05, "close": 2.259e-05, "volume": 170313075214.0, "close_time": 1755561599999, "quote_volume": 3884715.62391771, "trades": 151600, "taker_buy_base": 75213090958.0, "taker_buy_quote": 1716477.75780327 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 2.259e-05, "high": 2.294e-05, "low": 2.196e-05, "close": 2.212e-05, "volume": 294624855448.0, "close_time": 1755575999999, "quote_volume": 6606084.957952, "trades": 392007, "taker_buy_base": 147485537272.0, "taker_buy_quote": 3309374.52987147 }, { "timestamp": 1755576000000, "datetime": "2025-08-19T04:00:00", "open": 2.211e-05, "high": 2.233e-05, "low": 2.19e-05, "close": 2.213e-05, "volume": 184743551807.0, "close_time": 1755590399999, "quote_volume": 4081272.57046913, "trades": 300748, "taker_buy_base": 94136255260.0, "taker_buy_quote": 2079761.74634509 }, { "timestamp": 1755590400000, "datetime": "2025-08-19T08:00:00", "open": 2.213e-05, "high": 2.26e-05, "low": 2.192e-05, "close": 2.258e-05, "volume": 156900278053.0, "close_time": 1755604799999, "quote_volume": 3500021.77714556, "trades": 221705, "taker_buy_base": 85837878830.0, "taker_buy_quote": 1916253.93560317 }, { "timestamp": 1755604800000, "datetime": "2025-08-19T12:00:00", "open": 2.257e-05, "high": 2.267e-05, "low": 2.169e-05, "close": 2.186e-05, "volume": 383048571668.0, "close_time": 1755619199999, "quote_volume": 8457057.53419845, "trades": 474251, "taker_buy_base": 188465277655.0, "taker_buy_quote": 4161793.9359093 }, { "timestamp": 1755619200000, "datetime": "2025-08-19T16:00:00", "open": 2.186e-05, "high": 2.196e-05, "low": 2.132e-05, "close": 2.154e-05, "volume": 418867181883.0, "close_time": 1755633599999, "quote_volume": 9077215.31072121, "trades": 489837, "taker_buy_base": 204149793365.0, "taker_buy_quote": 4424721.96811163 }, { "timestamp": 1755633600000, "datetime": "2025-08-19T20:00:00", "open": 2.154e-05, "high": 2.179e-05, "low": 2.141e-05, "close": 2.145e-05, "volume": 129356152134.0, "close_time": 1755647999999, "quote_volume": 2794081.80965786, "trades": 240093, "taker_buy_base": 55131410042.0, "taker_buy_quote": 1191547.26528418 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 2.146e-05, "high": 2.188e-05, "low": 2.125e-05, "close": 2.166e-05, "volume": 271780519302.0, "close_time": 1755662399999, "quote_volume": 5866105.91674881, "trades": 324571, "taker_buy_base": 119637072896.0, "taker_buy_quote": 2581647.21935678 }, { "timestamp": 1755662400000, "datetime": "2025-08-20T04:00:00", "open": 2.165e-05, "high": 2.183e-05, "low": 2.145e-05, "close": 2.147e-05, "volume": 166263347546.0, "close_time": 1755676799999, "quote_volume": 3594550.06112169, "trades": 166256, "taker_buy_base": 68388664030.0, "taker_buy_quote": 1479970.11033129 }, { "timestamp": 1755676800000, "datetime": "2025-08-20T08:00:00", "open": 2.148e-05, "high": 2.184e-05, "low": 2.125e-05, "close": 2.155e-05, "volume": 194835903924.0, "close_time": 1755691199999, "quote_volume": 4218470.90306898, "trades": 221421, "taker_buy_base": 96460037119.0, "taker_buy_quote": 2089810.21441188 }, { "timestamp": 1755691200000, "datetime": "2025-08-20T12:00:00", "open": 2.155e-05, "high": 2.196e-05, "low": 2.088e-05, "close": 2.167e-05, "volume": 513421743242.0, "close_time": 1755705599999, "quote_volume": 11002800.83753975, "trades": 659920, "taker_buy_base": 222321574191.0, "taker_buy_quote": 4767101.20031812 }, { "timestamp": 1755705600000, "datetime": "2025-08-20T16:00:00", "open": 2.167e-05, "high": 2.239e-05, "low": 2.167e-05, "close": 2.237e-05, "volume": 252496415124.0, "close_time": 1755719999999, "quote_volume": 5558215.98506786, "trades": 376437, "taker_buy_base": 134641245102.0, "taker_buy_quote": 2963453.3515381 }, { "timestamp": 1755720000000, "datetime": "2025-08-20T20:00:00", "open": 2.237e-05, "high": 2.245e-05, "low": 2.213e-05, "close": 2.228e-05, "volume": 132692379451.0, "close_time": 1755734399999, "quote_volume": 2958189.31667445, "trades": 205369, "taker_buy_base": 64522392181.0, "taker_buy_quote": 1438865.45680002 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 2.228e-05, "high": 2.25e-05, "low": 2.188e-05, "close": 2.203e-05, "volume": 196069926744.0, "close_time": 1755748799999, "quote_volume": 4350463.71272581, "trades": 269614, "taker_buy_base": 99341990916.0, "taker_buy_quote": 2204155.42500865 }, { "timestamp": 1755748800000, "datetime": "2025-08-21T04:00:00", "open": 2.204e-05, "high": 2.218e-05, "low": 2.172e-05, "close": 2.197e-05, "volume": 116645439680.0, "close_time": 1755763199999, "quote_volume": 2564015.01257092, "trades": 212162, "taker_buy_base": 52481224684.0, "taker_buy_quote": 1154134.2320402 }, { "timestamp": 1755763200000, "datetime": "2025-08-21T08:00:00", "open": 2.197e-05, "high": 2.201e-05, "low": 2.143e-05, "close": 2.152e-05, "volume": 194441321369.0, "close_time": 1755777599999, "quote_volume": 4204558.39979288, "trades": 266072, "taker_buy_base": 101340084576.0, "taker_buy_quote": 2191734.9761953 }, { "timestamp": 1755777600000, "datetime": "2025-08-21T12:00:00", "open": 2.152e-05, "high": 2.189e-05, "low": 2.122e-05, "close": 2.125e-05, "volume": 253657417018.0, "close_time": 1755791999999, "quote_volume": 5457386.2714881, "trades": 526306, "taker_buy_base": 128130536956.0, "taker_buy_quote": 2757869.57173623 }, { "timestamp": 1755792000000, "datetime": "2025-08-21T16:00:00", "open": 2.125e-05, "high": 2.157e-05, "low": 2.108e-05, "close": 2.129e-05, "volume": 133715776141.0, "close_time": 1755806399999, "quote_volume": 2848051.42626594, "trades": 265905, "taker_buy_base": 68942365790.0, "taker_buy_quote": 1469105.63680334 }, { "timestamp": 1755806400000, "datetime": "2025-08-21T20:00:00", "open": 2.129e-05, "high": 2.156e-05, "low": 2.116e-05, "close": 2.142e-05, "volume": 102725576688.0, "close_time": 1755820799999, "quote_volume": 2201195.48501976, "trades": 147050, "taker_buy_base": 57637622561.0, "taker_buy_quote": 1236071.84408797 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 2.143e-05, "high": 2.176e-05, "low": 2.124e-05, "close": 2.131e-05, "volume": 106409459148.0, "close_time": 1755835199999, "quote_volume": 2288819.78931886, "trades": 197220, "taker_buy_base": 52630215511.0, "taker_buy_quote": 1133059.2643244 }, { "timestamp": 1755835200000, "datetime": "2025-08-22T04:00:00", "open": 2.132e-05, "high": 2.16e-05, "low": 2.124e-05, "close": 2.152e-05, "volume": 108767005490.0, "close_time": 1755849599999, "quote_volume": 2333513.18500183, "trades": 221761, "taker_buy_base": 57004790226.0, "taker_buy_quote": 1223440.4084467 }, { "timestamp": 1755849600000, "datetime": "2025-08-22T08:00:00", "open": 2.151e-05, "high": 2.165e-05, "low": 2.097e-05, "close": 2.099e-05, "volume": 159204952926.0, "close_time": 1755863999999, "quote_volume": 3390620.69067993, "trades": 226137, "taker_buy_base": 69003432829.0, "taker_buy_quote": 1473295.29316874 }, { "timestamp": 1755864000000, "datetime": "2025-08-22T12:00:00", "open": 2.099e-05, "high": 2.324e-05, "low": 2.043e-05, "close": 2.282e-05, "volume": 1808144981218.0, "close_time": 1755878399999, "quote_volume": 39746088.77596346, "trades": 1257795, "taker_buy_base": 958022116344.0, "taker_buy_quote": 21096290.38486189 }, { "timestamp": 1755878400000, "datetime": "2025-08-22T16:00:00", "open": 2.283e-05, "high": 2.361e-05, "low": 2.283e-05, "close": 2.341e-05, "volume": 537490055163.0, "close_time": 1755892799999, "quote_volume": 12563255.69197503, "trades": 606781, "taker_buy_base": 254010941062.0, "taker_buy_quote": 5936526.10489811 }, { "timestamp": 1755892800000, "datetime": "2025-08-22T20:00:00", "open": 2.342e-05, "high": 2.397e-05, "low": 2.337e-05, "close": 2.384e-05, "volume": 273876867132.0, "close_time": 1755907199999, "quote_volume": 6473463.81985357, "trades": 304696, "taker_buy_base": 126368111102.0, "taker_buy_quote": 2988441.96717818 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 2.383e-05, "high": 2.385e-05, "low": 2.257e-05, "close": 2.267e-05, "volume": 254580107371.0, "close_time": 1755921599999, "quote_volume": 5870607.63966043, "trades": 312321, "taker_buy_base": 112226119251.0, "taker_buy_quote": 2593409.98199968 }, { "timestamp": 1755921600000, "datetime": "2025-08-23T04:00:00", "open": 2.267e-05, "high": 2.365e-05, "low": 2.267e-05, "close": 2.299e-05, "volume": 284018647140.0, "close_time": 1755935999999, "quote_volume": 6612521.86002759, "trades": 279445, "taker_buy_base": 141816444023.0, "taker_buy_quote": 3301366.86920519 }, { "timestamp": 1755936000000, "datetime": "2025-08-23T08:00:00", "open": 2.3e-05, "high": 2.319e-05, "low": 2.276e-05, "close": 2.281e-05, "volume": 178969559036.0, "close_time": 1755950399999, "quote_volume": 4110645.61417336, "trades": 193206, "taker_buy_base": 89342668520.0, "taker_buy_quote": 2052968.5731823 }, { "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": 204593067647.0, "close_time": 1755964799999, "quote_volume": 4653643.16619409, "trades": 238752, "taker_buy_base": 98688731521.0, "taker_buy_quote": 2246121.48535227 }, { "timestamp": 1755964800000, "datetime": "2025-08-23T16:00:00", "open": 2.286e-05, "high": 2.319e-05, "low": 2.272e-05, "close": 2.313e-05, "volume": 123940247397.0, "close_time": 1755979199999, "quote_volume": 2845622.60107384, "trades": 148299, "taker_buy_base": 72867037793.0, "taker_buy_quote": 1672170.14257624 }, { "timestamp": 1755979200000, "datetime": "2025-08-23T20:00:00", "open": 2.313e-05, "high": 2.318e-05, "low": 2.287e-05, "close": 2.302e-05, "volume": 78158132792.0, "close_time": 1755993599999, "quote_volume": 1798102.33109512, "trades": 99662, "taker_buy_base": 37982700612.0, "taker_buy_quote": 874119.90424486 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 2.303e-05, "high": 2.326e-05, "low": 2.288e-05, "close": 2.309e-05, "volume": 125324857624.0, "close_time": 1756007999999, "quote_volume": 2890049.84314064, "trades": 225768, "taker_buy_base": 64394899391.0, "taker_buy_quote": 1486248.39439985 }, { "timestamp": 1756008000000, "datetime": "2025-08-24T04:00:00", "open": 2.309e-05, "high": 2.315e-05, "low": 2.238e-05, "close": 2.249e-05, "volume": 207918970514.0, "close_time": 1756022399999, "quote_volume": 4699055.55615838, "trades": 211372, "taker_buy_base": 102445112892.0, "taker_buy_quote": 2314758.20819179 }, { "timestamp": 1756022400000, "datetime": "2025-08-24T08:00:00", "open": 2.25e-05, "high": 2.27e-05, "low": 2.198e-05, "close": 2.212e-05, "volume": 188030190178.0, "close_time": 1756036799999, "quote_volume": 4186511.77454282, "trades": 216538, "taker_buy_base": 75282030942.0, "taker_buy_quote": 1676839.22604064 }, { "timestamp": 1756036800000, "datetime": "2025-08-24T12:00:00", "open": 2.211e-05, "high": 2.257e-05, "low": 2.206e-05, "close": 2.218e-05, "volume": 190699953513.0, "close_time": 1756051199999, "quote_volume": 4251873.03327231, "trades": 253103, "taker_buy_base": 90416974111.0, "taker_buy_quote": 2014218.61867919 }, { "timestamp": 1756051200000, "datetime": "2025-08-24T16:00:00", "open": 2.218e-05, "high": 2.333e-05, "low": 2.206e-05, "close": 2.239e-05, "volume": 831443225766.0, "close_time": 1756065599999, "quote_volume": 18789215.90245852, "trades": 664165, "taker_buy_base": 374097346836.0, "taker_buy_quote": 8441501.01385332 }, { "timestamp": 1756065600000, "datetime": "2025-08-24T20:00:00", "open": 2.24e-05, "high": 2.252e-05, "low": 2.177e-05, "close": 2.235e-05, "volume": 361566270489.0, "close_time": 1756079999999, "quote_volume": 8011825.94840839, "trades": 565283, "taker_buy_base": 183764681869.0, "taker_buy_quote": 4074361.26510388 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 2.234e-05, "high": 2.284e-05, "low": 2.174e-05, "close": 2.243e-05, "volume": 252341866203.0, "close_time": 1756094399999, "quote_volume": 5646493.80528682, "trades": 482051, "taker_buy_base": 117550022554.0, "taker_buy_quote": 2631912.32563108 }, { "timestamp": 1756094400000, "datetime": "2025-08-25T04:00:00", "open": 2.244e-05, "high": 2.253e-05, "low": 2.123e-05, "close": 2.134e-05, "volume": 381385708011.0, "close_time": 1756108799999, "quote_volume": 8305570.83064901, "trades": 491018, "taker_buy_base": 190146673699.0, "taker_buy_quote": 4139644.72580702 }, { "timestamp": 1756108800000, "datetime": "2025-08-25T08:00:00", "open": 2.134e-05, "high": 2.152e-05, "low": 2.088e-05, "close": 2.115e-05, "volume": 333339919691.0, "close_time": 1756123199999, "quote_volume": 7044567.62431866, "trades": 335263, "taker_buy_base": 175903377139.0, "taker_buy_quote": 3719087.68729346 }, { "timestamp": 1756123200000, "datetime": "2025-08-25T12:00:00", "open": 2.114e-05, "high": 2.125e-05, "low": 2.081e-05, "close": 2.088e-05, "volume": 387710049724.0, "close_time": 1756137599999, "quote_volume": 8159766.58280495, "trades": 356238, "taker_buy_base": 174573675534.0, "taker_buy_quote": 3674447.80363295 }, { "timestamp": 1756137600000, "datetime": "2025-08-25T16:00:00", "open": 2.089e-05, "high": 2.104e-05, "low": 2.03e-05, "close": 2.034e-05, "volume": 308092613426.0, "close_time": 1756151999999, "quote_volume": 6371662.32762922, "trades": 361658, "taker_buy_base": 146613346883.0, "taker_buy_quote": 3032555.640853 }, { "timestamp": 1756152000000, "datetime": "2025-08-25T20:00:00", "open": 2.034e-05, "high": 2.046e-05, "low": 1.956e-05, "close": 1.996e-05, "volume": 610899699386.0, "close_time": 1756166399999, "quote_volume": 12148567.9022828, "trades": 559732, "taker_buy_base": 281249522416.0, "taker_buy_quote": 5592720.20957474 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 1.996e-05, "high": 2.027e-05, "low": 1.987e-05, "close": 2.003e-05, "volume": 212986630099.0, "close_time": 1756180799999, "quote_volume": 4273630.67753346, "trades": 279641, "taker_buy_base": 120204342097.0, "taker_buy_quote": 2412681.28013953 }, { "timestamp": 1756180800000, "datetime": "2025-08-26T04:00:00", "open": 2.004e-05, "high": 2.058e-05, "low": 2.002e-05, "close": 2.052e-05, "volume": 162514879598.0, "close_time": 1756195199999, "quote_volume": 3295171.58204183, "trades": 190928, "taker_buy_base": 89265856928.0, "taker_buy_quote": 1810453.2613752 }, { "timestamp": 1756195200000, "datetime": "2025-08-26T08:00:00", "open": 2.051e-05, "high": 2.055e-05, "low": 2.022e-05, "close": 2.036e-05, "volume": 101881040262.0, "close_time": 1756209599999, "quote_volume": 2076620.43095014, "trades": 101563, "taker_buy_base": 48321909662.0, "taker_buy_quote": 984969.264707 }, { "timestamp": 1756209600000, "datetime": "2025-08-26T12:00:00", "open": 2.037e-05, "high": 2.107e-05, "low": 2.024e-05, "close": 2.077e-05, "volume": 434214651932.0, "close_time": 1756223999999, "quote_volume": 8983661.60982132, "trades": 398412, "taker_buy_base": 202929733335.0, "taker_buy_quote": 4195840.30009319 }, { "timestamp": 1756224000000, "datetime": "2025-08-26T16:00:00", "open": 2.077e-05, "high": 2.15e-05, "low": 2.071e-05, "close": 2.144e-05, "volume": 159280051602.0, "close_time": 1756238399999, "quote_volume": 3349943.90225643, "trades": 189493, "taker_buy_base": 91055122057.0, "taker_buy_quote": 1915551.86562272 }, { "timestamp": 1756238400000, "datetime": "2025-08-26T20:00:00", "open": 2.144e-05, "high": 2.157e-05, "low": 2.112e-05, "close": 2.121e-05, "volume": 109245314889.0, "close_time": 1756252799999, "quote_volume": 2326433.98174113, "trades": 147243, "taker_buy_base": 51080305702.0, "taker_buy_quote": 1087549.20735432 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 2.121e-05, "high": 2.165e-05, "low": 2.098e-05, "close": 2.147e-05, "volume": 156394023493.0, "close_time": 1756267199999, "quote_volume": 3330234.18265928, "trades": 199661, "taker_buy_base": 69440159446.0, "taker_buy_quote": 1479708.19554194 }, { "timestamp": 1756267200000, "datetime": "2025-08-27T04:00:00", "open": 2.147e-05, "high": 2.183e-05, "low": 2.116e-05, "close": 2.127e-05, "volume": 288871032712.0, "close_time": 1756281599999, "quote_volume": 6213269.15738424, "trades": 275720, "taker_buy_base": 146057851611.0, "taker_buy_quote": 3140344.94899299 }, { "timestamp": 1756281600000, "datetime": "2025-08-27T08:00:00", "open": 2.128e-05, "high": 2.154e-05, "low": 2.117e-05, "close": 2.134e-05, "volume": 127397971551.0, "close_time": 1756295999999, "quote_volume": 2721479.77576176, "trades": 194639, "taker_buy_base": 60420750200.0, "taker_buy_quote": 1291489.50876795 }, { "timestamp": 1756296000000, "datetime": "2025-08-27T12:00:00", "open": 2.134e-05, "high": 2.156e-05, "low": 2.11e-05, "close": 2.146e-05, "volume": 258756373516.0, "close_time": 1756310399999, "quote_volume": 5521323.83485506, "trades": 413915, "taker_buy_base": 114168278034.0, "taker_buy_quote": 2437363.32092592 }, { "timestamp": 1756310400000, "datetime": "2025-08-27T16:00:00", "open": 2.146e-05, "high": 2.155e-05, "low": 2.102e-05, "close": 2.121e-05, "volume": 155510581006.0, "close_time": 1756324799999, "quote_volume": 3316346.06194067, "trades": 271793, "taker_buy_base": 71115811983.0, "taker_buy_quote": 1517030.42528502 }, { "timestamp": 1756324800000, "datetime": "2025-08-27T20:00:00", "open": 2.121e-05, "high": 2.15e-05, "low": 2.093e-05, "close": 2.104e-05, "volume": 455519751286.0, "close_time": 1756339199999, "quote_volume": 9668606.45539217, "trades": 475625, "taker_buy_base": 228931760770.0, "taker_buy_quote": 4859670.71221916 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 2.104e-05, "high": 2.128e-05, "low": 2.088e-05, "close": 2.112e-05, "volume": 122960766556.0, "close_time": 1756353599999, "quote_volume": 2594899.28452553, "trades": 249620, "taker_buy_base": 60136300724.0, "taker_buy_quote": 1269421.74693769 }, { "timestamp": 1756353600000, "datetime": "2025-08-28T04:00:00", "open": 2.113e-05, "high": 2.151e-05, "low": 2.108e-05, "close": 2.144e-05, "volume": 168097935456.0, "close_time": 1756367999999, "quote_volume": 3589067.2613672, "trades": 226797, "taker_buy_base": 81131063835.0, "taker_buy_quote": 1732448.96101471 }, { "timestamp": 1756368000000, "datetime": "2025-08-28T08:00:00", "open": 2.144e-05, "high": 2.188e-05, "low": 2.129e-05, "close": 2.16e-05, "volume": 157674133682.0, "close_time": 1756382399999, "quote_volume": 3401252.688902, "trades": 198598, "taker_buy_base": 80516290082.0, "taker_buy_quote": 1737762.05715746 }, { "timestamp": 1756382400000, "datetime": "2025-08-28T12:00:00", "open": 2.16e-05, "high": 2.177e-05, "low": 2.131e-05, "close": 2.139e-05, "volume": 249866326373.0, "close_time": 1756396799999, "quote_volume": 5388736.97419854, "trades": 459388, "taker_buy_base": 119523100546.0, "taker_buy_quote": 2578582.47256736 }, { "timestamp": 1756396800000, "datetime": "2025-08-28T16:00:00", "open": 2.139e-05, "high": 2.158e-05, "low": 2.097e-05, "close": 2.097e-05, "volume": 165398926172.0, "close_time": 1756411199999, "quote_volume": 3510697.81076036, "trades": 254656, "taker_buy_base": 80493207678.0, "taker_buy_quote": 1709634.69498319 }, { "timestamp": 1756411200000, "datetime": "2025-08-28T20:00:00", "open": 2.097e-05, "high": 2.17e-05, "low": 2.094e-05, "close": 2.158e-05, "volume": 147776593089.0, "close_time": 1756425599999, "quote_volume": 3153876.51547859, "trades": 156396, "taker_buy_base": 75007123716.0, "taker_buy_quote": 1600656.06069069 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 2.159e-05, "high": 2.176e-05, "low": 2.116e-05, "close": 2.155e-05, "volume": 170992305139.0, "close_time": 1756439999999, "quote_volume": 3670361.55986864, "trades": 252511, "taker_buy_base": 88438322101.0, "taker_buy_quote": 1900350.68918519 }, { "timestamp": 1756440000000, "datetime": "2025-08-29T04:00:00", "open": 2.155e-05, "high": 2.169e-05, "low": 2.073e-05, "close": 2.075e-05, "volume": 222991431295.0, "close_time": 1756454399999, "quote_volume": 4726652.70277308, "trades": 207696, "taker_buy_base": 97395718154.0, "taker_buy_quote": 2064626.38059413 }, { "timestamp": 1756454400000, "datetime": "2025-08-29T08:00:00", "open": 2.075e-05, "high": 2.087e-05, "low": 2.023e-05, "close": 2.048e-05, "volume": 180924474031.0, "close_time": 1756468799999, "quote_volume": 3717298.5058136, "trades": 119702, "taker_buy_base": 96153258499.0, "taker_buy_quote": 1975302.15288197 }, { "timestamp": 1756468800000, "datetime": "2025-08-29T12:00:00", "open": 2.048e-05, "high": 2.112e-05, "low": 1.999e-05, "close": 2.007e-05, "volume": 547208969563.0, "close_time": 1756483199999, "quote_volume": 11236025.7202376, "trades": 393131, "taker_buy_base": 281448282291.0, "taker_buy_quote": 5783132.78478235 }, { "timestamp": 1756483200000, "datetime": "2025-08-29T16:00:00", "open": 2.007e-05, "high": 2.282e-05, "low": 1.969e-05, "close": 2.247e-05, "volume": 1816638653029.0, "close_time": 1756497599999, "quote_volume": 38211048.19448424, "trades": 785153, "taker_buy_base": 961237066316.0, "taker_buy_quote": 20212457.14321783 }, { "timestamp": 1756497600000, "datetime": "2025-08-29T20:00:00", "open": 2.247e-05, "high": 2.269e-05, "low": 2.104e-05, "close": 2.182e-05, "volume": 614510615691.0, "close_time": 1756511999999, "quote_volume": 13385769.17620084, "trades": 565928, "taker_buy_base": 292359914361.0, "taker_buy_quote": 6368539.84010981 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 2.181e-05, "high": 2.312e-05, "low": 2.114e-05, "close": 2.29e-05, "volume": 462112020647.0, "close_time": 1756526399999, "quote_volume": 10222672.18423481, "trades": 433472, "taker_buy_base": 229943466035.0, "taker_buy_quote": 5096666.52887546 }, { "timestamp": 1756526400000, "datetime": "2025-08-30T04:00:00", "open": 2.289e-05, "high": 2.331e-05, "low": 2.213e-05, "close": 2.229e-05, "volume": 481490470691.0, "close_time": 1756540799999, "quote_volume": 10892911.47614947, "trades": 460005, "taker_buy_base": 225471648357.0, "taker_buy_quote": 5102945.85317445 }, { "timestamp": 1756540800000, "datetime": "2025-08-30T08:00:00", "open": 2.229e-05, "high": 2.242e-05, "low": 2.171e-05, "close": 2.208e-05, "volume": 289217873254.0, "close_time": 1756555199999, "quote_volume": 6371737.34358398, "trades": 284217, "taker_buy_base": 143577866653.0, "taker_buy_quote": 3163605.76268319 }, { "timestamp": 1756555200000, "datetime": "2025-08-30T12:00:00", "open": 2.207e-05, "high": 2.259e-05, "low": 2.161e-05, "close": 2.227e-05, "volume": 357842638770.0, "close_time": 1756569599999, "quote_volume": 7893949.08172173, "trades": 381209, "taker_buy_base": 172535079071.0, "taker_buy_quote": 3804741.87088837 }, { "timestamp": 1756569600000, "datetime": "2025-08-30T16:00:00", "open": 2.226e-05, "high": 2.254e-05, "low": 2.201e-05, "close": 2.214e-05, "volume": 261308143451.0, "close_time": 1756583999999, "quote_volume": 5812011.06100954, "trades": 310955, "taker_buy_base": 132578697201.0, "taker_buy_quote": 2947327.53726537 }, { "timestamp": 1756584000000, "datetime": "2025-08-30T20:00:00", "open": 2.215e-05, "high": 2.243e-05, "low": 2.202e-05, "close": 2.242e-05, "volume": 105227507676.0, "close_time": 1756598399999, "quote_volume": 2335050.35492113, "trades": 138197, "taker_buy_base": 55455060387.0, "taker_buy_quote": 1231096.3256687 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 2.242e-05, "high": 2.287e-05, "low": 2.234e-05, "close": 2.258e-05, "volume": 349821793285.0, "close_time": 1756612799999, "quote_volume": 7900249.28928501, "trades": 403028, "taker_buy_base": 173344294605.0, "taker_buy_quote": 3913759.43934911 }, { "timestamp": 1756612800000, "datetime": "2025-08-31T04:00:00", "open": 2.259e-05, "high": 2.285e-05, "low": 2.236e-05, "close": 2.267e-05, "volume": 234414021569.0, "close_time": 1756627199999, "quote_volume": 5287401.2906623, "trades": 191414, "taker_buy_base": 135789859176.0, "taker_buy_quote": 3063391.12384955 }, { "timestamp": 1756627200000, "datetime": "2025-08-31T08:00:00", "open": 2.266e-05, "high": 2.269e-05, "low": 2.213e-05, "close": 2.223e-05, "volume": 219608977183.0, "close_time": 1756641599999, "quote_volume": 4915536.54350969, "trades": 192598, "taker_buy_base": 98500648017.0, "taker_buy_quote": 2203705.34281862 }, { "timestamp": 1756641600000, "datetime": "2025-08-31T12:00:00", "open": 2.223e-05, "high": 2.284e-05, "low": 2.212e-05, "close": 2.265e-05, "volume": 305598541646.0, "close_time": 1756655999999, "quote_volume": 6877974.03066341, "trades": 310092, "taker_buy_base": 168210039786.0, "taker_buy_quote": 3785324.91407602 }, { "timestamp": 1756656000000, "datetime": "2025-08-31T16:00:00", "open": 2.265e-05, "high": 2.314e-05, "low": 2.248e-05, "close": 2.276e-05, "volume": 277901160913.0, "close_time": 1756670399999, "quote_volume": 6334184.1520163, "trades": 249987, "taker_buy_base": 143719837672.0, "taker_buy_quote": 3277477.61963237 }, { "timestamp": 1756670400000, "datetime": "2025-08-31T20:00:00", "open": 2.276e-05, "high": 2.283e-05, "low": 2.223e-05, "close": 2.225e-05, "volume": 153172313473.0, "close_time": 1756684799999, "quote_volume": 3455703.92949681, "trades": 179551, "taker_buy_base": 64283254059.0, "taker_buy_quote": 1449921.04295436 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 2.225e-05, "high": 2.244e-05, "low": 2.126e-05, "close": 2.176e-05, "volume": 631980959170.0, "close_time": 1756699199999, "quote_volume": 13814311.90820859, "trades": 537259, "taker_buy_base": 334690078848.0, "taker_buy_quote": 7313739.76192165 }, { "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": 434269266046.0, "close_time": 1756713599999, "quote_volume": 9206207.91650268, "trades": 363379, "taker_buy_base": 225156495336.0, "taker_buy_quote": 4767618.7304188 }, { "timestamp": 1756713600000, "datetime": "2025-09-01T08:00:00", "open": 2.158e-05, "high": 2.179e-05, "low": 2.098e-05, "close": 2.101e-05, "volume": 372429005793.0, "close_time": 1756727999999, "quote_volume": 7986412.71806449, "trades": 339709, "taker_buy_base": 184414435376.0, "taker_buy_quote": 3952300.43943421 }, { "timestamp": 1756728000000, "datetime": "2025-09-01T12:00:00", "open": 2.102e-05, "high": 2.123e-05, "low": 2.052e-05, "close": 2.056e-05, "volume": 308659793857.0, "close_time": 1756742399999, "quote_volume": 6454726.18406336, "trades": 318622, "taker_buy_base": 157947150595.0, "taker_buy_quote": 3302293.44863881 }, { "timestamp": 1756742400000, "datetime": "2025-09-01T16:00:00", "open": 2.056e-05, "high": 2.077e-05, "low": 2.028e-05, "close": 2.073e-05, "volume": 305313872071.0, "close_time": 1756756799999, "quote_volume": 6263715.88885782, "trades": 255836, "taker_buy_base": 197343695116.0, "taker_buy_quote": 4050676.36836299 }, { "timestamp": 1756756800000, "datetime": "2025-09-01T20:00:00", "open": 2.072e-05, "high": 2.072e-05, "low": 1.985e-05, "close": 2.025e-05, "volume": 614244730055.0, "close_time": 1756771199999, "quote_volume": 12371967.69878102, "trades": 308106, "taker_buy_base": 298169629619.0, "taker_buy_quote": 6002907.37193621 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 2.024e-05, "high": 2.056e-05, "low": 1.993e-05, "close": 2.05e-05, "volume": 354456009267.0, "close_time": 1756785599999, "quote_volume": 7165111.36525699, "trades": 276585, "taker_buy_base": 213475061700.0, "taker_buy_quote": 4317177.28237008 }, { "timestamp": 1756785600000, "datetime": "2025-09-02T04:00:00", "open": 2.05e-05, "high": 2.074e-05, "low": 2.029e-05, "close": 2.037e-05, "volume": 242473433114.0, "close_time": 1756799999999, "quote_volume": 4978461.77908889, "trades": 158983, "taker_buy_base": 102027951339.0, "taker_buy_quote": 2096279.59366735 }, { "timestamp": 1756800000000, "datetime": "2025-09-02T08:00:00", "open": 2.037e-05, "high": 2.068e-05, "low": 2.028e-05, "close": 2.032e-05, "volume": 145820027164.0, "close_time": 1756814399999, "quote_volume": 2988219.5105804, "trades": 123904, "taker_buy_base": 65342865316.0, "taker_buy_quote": 1338875.23833728 }, { "timestamp": 1756814400000, "datetime": "2025-09-02T12:00:00", "open": 2.033e-05, "high": 2.078e-05, "low": 1.972e-05, "close": 1.994e-05, "volume": 746067707205.0, "close_time": 1756828799999, "quote_volume": 15089116.73204508, "trades": 534461, "taker_buy_base": 388406882279.0, "taker_buy_quote": 7854786.83207388 }, { "timestamp": 1756828800000, "datetime": "2025-09-02T16:00:00", "open": 1.994e-05, "high": 2.069e-05, "low": 1.994e-05, "close": 2.008e-05, "volume": 502268062460.0, "close_time": 1756843199999, "quote_volume": 10181882.10582709, "trades": 321833, "taker_buy_base": 238814320898.0, "taker_buy_quote": 4842027.52678567 }, { "timestamp": 1756843200000, "datetime": "2025-09-02T20:00:00", "open": 2.007e-05, "high": 2.063e-05, "low": 2.001e-05, "close": 2.058e-05, "volume": 225755787472.0, "close_time": 1756857599999, "quote_volume": 4601686.52385439, "trades": 194577, "taker_buy_base": 121842318736.0, "taker_buy_quote": 2484315.26061403 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 2.058e-05, "high": 2.069e-05, "low": 2.027e-05, "close": 2.055e-05, "volume": 176111908238.0, "close_time": 1756871999999, "quote_volume": 3612241.75278816, "trades": 208372, "taker_buy_base": 81873100544.0, "taker_buy_quote": 1680044.2349834 }, { "timestamp": 1756872000000, "datetime": "2025-09-03T04:00:00", "open": 2.054e-05, "high": 2.056e-05, "low": 2.027e-05, "close": 2.046e-05, "volume": 116518667064.0, "close_time": 1756886399999, "quote_volume": 2380609.58884753, "trades": 143233, "taker_buy_base": 51849978851.0, "taker_buy_quote": 1059739.6227175 }, { "timestamp": 1756886400000, "datetime": "2025-09-03T08:00:00", "open": 2.046e-05, "high": 2.064e-05, "low": 2.025e-05, "close": 2.047e-05, "volume": 137833859871.0, "close_time": 1756900799999, "quote_volume": 2821160.64513408, "trades": 172472, "taker_buy_base": 70410972974.0, "taker_buy_quote": 1441996.09812062 }, { "timestamp": 1756900800000, "datetime": "2025-09-03T12:00:00", "open": 2.048e-05, "high": 2.079e-05, "low": 2.035e-05, "close": 2.064e-05, "volume": 258092808760.0, "close_time": 1756915199999, "quote_volume": 5302476.68679197, "trades": 283505, "taker_buy_base": 127765682824.0, "taker_buy_quote": 2626264.23950433 }, { "timestamp": 1756915200000, "datetime": "2025-09-03T16:00:00", "open": 2.065e-05, "high": 2.072e-05, "low": 2.046e-05, "close": 2.068e-05, "volume": 91893849066.0, "close_time": 1756929599999, "quote_volume": 1892333.35711256, "trades": 129951, "taker_buy_base": 48710762062.0, "taker_buy_quote": 1003626.18604362 }, { "timestamp": 1756929600000, "datetime": "2025-09-03T20:00:00", "open": 2.068e-05, "high": 2.072e-05, "low": 2.051e-05, "close": 2.056e-05, "volume": 96274660970.0, "close_time": 1756943999999, "quote_volume": 1984459.81040862, "trades": 84261, "taker_buy_base": 43747175759.0, "taker_buy_quote": 902878.3016623 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 2.057e-05, "high": 2.066e-05, "low": 2.003e-05, "close": 2.005e-05, "volume": 168497315913.0, "close_time": 1756958399999, "quote_volume": 3424848.03801704, "trades": 131648, "taker_buy_base": 69206954248.0, "taker_buy_quote": 1408016.23337129 }, { "timestamp": 1756958400000, "datetime": "2025-09-04T04:00:00", "open": 2.005e-05, "high": 2.013e-05, "low": 1.976e-05, "close": 1.987e-05, "volume": 204721489728.0, "close_time": 1756972799999, "quote_volume": 4080264.3844549, "trades": 158913, "taker_buy_base": 116726897293.0, "taker_buy_quote": 2326672.65166715 }, { "timestamp": 1756972800000, "datetime": "2025-09-04T08:00:00", "open": 1.986e-05, "high": 1.995e-05, "low": 1.972e-05, "close": 1.976e-05, "volume": 197636035829.0, "close_time": 1756987199999, "quote_volume": 3922048.22383984, "trades": 122498, "taker_buy_base": 114881639921.0, "taker_buy_quote": 2280618.28655906 }, { "timestamp": 1756987200000, "datetime": "2025-09-04T12:00:00", "open": 1.976e-05, "high": 1.991e-05, "low": 1.908e-05, "close": 1.928e-05, "volume": 382178019743.0, "close_time": 1757001599999, "quote_volume": 7440611.67651323, "trades": 261638, "taker_buy_base": 195187134411.0, "taker_buy_quote": 3799208.0013691 }, { "timestamp": 1757001600000, "datetime": "2025-09-04T16:00:00", "open": 1.928e-05, "high": 1.937e-05, "low": 1.912e-05, "close": 1.916e-05, "volume": 192299297923.0, "close_time": 1757015999999, "quote_volume": 3704379.62248777, "trades": 126109, "taker_buy_base": 107190282840.0, "taker_buy_quote": 2066024.40971673 }, { "timestamp": 1757016000000, "datetime": "2025-09-04T20:00:00", "open": 1.916e-05, "high": 1.958e-05, "low": 1.913e-05, "close": 1.935e-05, "volume": 162568264575.0, "close_time": 1757030399999, "quote_volume": 3151402.94208724, "trades": 79356, "taker_buy_base": 86428239533.0, "taker_buy_quote": 1675573.67973845 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 1.935e-05, "high": 1.959e-05, "low": 1.934e-05, "close": 1.953e-05, "volume": 126209349488.0, "close_time": 1757044799999, "quote_volume": 2453680.51905437, "trades": 89170, "taker_buy_base": 60134371716.0, "taker_buy_quote": 1169887.23808919 }, { "timestamp": 1757044800000, "datetime": "2025-09-05T04:00:00", "open": 1.952e-05, "high": 2.026e-05, "low": 1.946e-05, "close": 2.023e-05, "volume": 160567619102.0, "close_time": 1757059199999, "quote_volume": 3182468.96677779, "trades": 104126, "taker_buy_base": 90833578610.0, "taker_buy_quote": 1800019.45534323 }, { "timestamp": 1757059200000, "datetime": "2025-09-05T08:00:00", "open": 2.024e-05, "high": 2.045e-05, "low": 2.001e-05, "close": 2.026e-05, "volume": 231016969198.0, "close_time": 1757073599999, "quote_volume": 4676535.94837838, "trades": 177937, "taker_buy_base": 111288637673.0, "taker_buy_quote": 2253449.00088249 }, { "timestamp": 1757073600000, "datetime": "2025-09-05T12:00:00", "open": 2.026e-05, "high": 2.059e-05, "low": 1.964e-05, "close": 1.999e-05, "volume": 706035482089.0, "close_time": 1757087999999, "quote_volume": 14270485.89542779, "trades": 623309, "taker_buy_base": 358484268361.0, "taker_buy_quote": 7250186.91394397 }, { "timestamp": 1757088000000, "datetime": "2025-09-05T16:00:00", "open": 1.999e-05, "high": 2.021e-05, "low": 1.985e-05, "close": 2.021e-05, "volume": 151604832083.0, "close_time": 1757102399999, "quote_volume": 3039085.9486517, "trades": 170465, "taker_buy_base": 84633676747.0, "taker_buy_quote": 1696240.13624645 }, { "timestamp": 1757102400000, "datetime": "2025-09-05T20:00:00", "open": 2.02e-05, "high": 2.035e-05, "low": 2.003e-05, "close": 2.022e-05, "volume": 189450259203.0, "close_time": 1757116799999, "quote_volume": 3826091.68440631, "trades": 164122, "taker_buy_base": 88135207525.0, "taker_buy_quote": 1780886.13259085 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 2.022e-05, "high": 2.042e-05, "low": 2.02e-05, "close": 2.026e-05, "volume": 82379194478.0, "close_time": 1757131199999, "quote_volume": 1673288.95365521, "trades": 102053, "taker_buy_base": 46321328787.0, "taker_buy_quote": 941414.59494258 }, { "timestamp": 1757131200000, "datetime": "2025-09-06T04:00:00", "open": 2.026e-05, "high": 2.026e-05, "low": 1.993e-05, "close": 2e-05, "volume": 97338693098.0, "close_time": 1757145599999, "quote_volume": 1952778.60618587, "trades": 85410, "taker_buy_base": 44351301938.0, "taker_buy_quote": 890007.72517535 }, { "timestamp": 1757145600000, "datetime": "2025-09-06T08:00:00", "open": 2e-05, "high": 2.012e-05, "low": 1.983e-05, "close": 1.998e-05, "volume": 113592186010.0, "close_time": 1757159999999, "quote_volume": 2268972.85170404, "trades": 93526, "taker_buy_base": 53418436220.0, "taker_buy_quote": 1067185.55980799 }, { "timestamp": 1757160000000, "datetime": "2025-09-06T12:00:00", "open": 1.998e-05, "high": 2.015e-05, "low": 1.989e-05, "close": 1.991e-05, "volume": 106148837101.0, "close_time": 1757174399999, "quote_volume": 2123393.13391009, "trades": 115994, "taker_buy_base": 51096816630.0, "taker_buy_quote": 1022733.00882347 }, { "timestamp": 1757174400000, "datetime": "2025-09-06T16:00:00", "open": 1.99e-05, "high": 2.008e-05, "low": 1.973e-05, "close": 1.976e-05, "volume": 121897934596.0, "close_time": 1757188799999, "quote_volume": 2428769.99500098, "trades": 124179, "taker_buy_base": 59596166002.0, "taker_buy_quote": 1189102.67902767 }, { "timestamp": 1757188800000, "datetime": "2025-09-06T20:00:00", "open": 1.976e-05, "high": 2.002e-05, "low": 1.976e-05, "close": 1.991e-05, "volume": 81429922249.0, "close_time": 1757203199999, "quote_volume": 1623147.66888568, "trades": 71457, "taker_buy_base": 43575806960.0, "taker_buy_quote": 868756.29032211 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 1.99e-05, "high": 2.031e-05, "low": 1.99e-05, "close": 2.03e-05, "volume": 79510380406.0, "close_time": 1757217599999, "quote_volume": 1601344.02280946, "trades": 92198, "taker_buy_base": 50636797787.0, "taker_buy_quote": 1019535.99310878 }, { "timestamp": 1757217600000, "datetime": "2025-09-07T04:00:00", "open": 2.03e-05, "high": 2.046e-05, "low": 2.019e-05, "close": 2.027e-05, "volume": 118843512952.0, "close_time": 1757231999999, "quote_volume": 2410610.37150561, "trades": 113700, "taker_buy_base": 57136884635.0, "taker_buy_quote": 1159310.37047107 }, { "timestamp": 1757232000000, "datetime": "2025-09-07T08:00:00", "open": 2.027e-05, "high": 2.058e-05, "low": 2.025e-05, "close": 2.053e-05, "volume": 154059156798.0, "close_time": 1757246399999, "quote_volume": 3146033.10156636, "trades": 114186, "taker_buy_base": 90563051514.0, "taker_buy_quote": 1850399.32517009 }, { "timestamp": 1757246400000, "datetime": "2025-09-07T12:00:00", "open": 2.053e-05, "high": 2.067e-05, "low": 2.044e-05, "close": 2.05e-05, "volume": 193636164335.0, "close_time": 1757260799999, "quote_volume": 3979348.51572963, "trades": 175411, "taker_buy_base": 101286552007.0, "taker_buy_quote": 2082252.17398286 }, { "timestamp": 1757260800000, "datetime": "2025-09-07T16:00:00", "open": 2.05e-05, "high": 2.054e-05, "low": 2.023e-05, "close": 2.035e-05, "volume": 122538816789.0, "close_time": 1757275199999, "quote_volume": 2495545.94692632, "trades": 108892, "taker_buy_base": 64740037036.0, "taker_buy_quote": 1318806.60105848 }, { "timestamp": 1757275200000, "datetime": "2025-09-07T20:00:00", "open": 2.035e-05, "high": 2.128e-05, "low": 2.031e-05, "close": 2.102e-05, "volume": 273611827760.0, "close_time": 1757289599999, "quote_volume": 5704969.79828325, "trades": 229116, "taker_buy_base": 148055680030.0, "taker_buy_quote": 3083477.85574212 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 2.101e-05, "high": 2.184e-05, "low": 2.081e-05, "close": 2.139e-05, "volume": 565718717631.0, "close_time": 1757303999999, "quote_volume": 12054365.75343532, "trades": 551611, "taker_buy_base": 288791239289.0, "taker_buy_quote": 6158191.73467655 }, { "timestamp": 1757304000000, "datetime": "2025-09-08T04:00:00", "open": 2.139e-05, "high": 2.187e-05, "low": 2.118e-05, "close": 2.168e-05, "volume": 476604214060.0, "close_time": 1757318399999, "quote_volume": 10256464.47341795, "trades": 463381, "taker_buy_base": 236286953603.0, "taker_buy_quote": 5087195.09494997 }, { "timestamp": 1757318400000, "datetime": "2025-09-08T08:00:00", "open": 2.168e-05, "high": 2.235e-05, "low": 2.16e-05, "close": 2.211e-05, "volume": 674293476847.0, "close_time": 1757332799999, "quote_volume": 14855980.61969424, "trades": 557204, "taker_buy_base": 330901740657.0, "taker_buy_quote": 7290927.01711245 }, { "timestamp": 1757332800000, "datetime": "2025-09-08T12:00:00", "open": 2.212e-05, "high": 2.31e-05, "low": 2.193e-05, "close": 2.302e-05, "volume": 679577518102.0, "close_time": 1757347199999, "quote_volume": 15275921.98358469, "trades": 571676, "taker_buy_base": 380305091560.0, "taker_buy_quote": 8559421.96597375 }, { "timestamp": 1757347200000, "datetime": "2025-09-08T16:00:00", "open": 2.302e-05, "high": 2.35e-05, "low": 2.27e-05, "close": 2.273e-05, "volume": 627629054491.0, "close_time": 1757361599999, "quote_volume": 14450669.58625637, "trades": 617655, "taker_buy_base": 314595706788.0, "taker_buy_quote": 7249522.86370697 }, { "timestamp": 1757361600000, "datetime": "2025-09-08T20:00:00", "open": 2.274e-05, "high": 2.34e-05, "low": 2.254e-05, "close": 2.325e-05, "volume": 371970880044.0, "close_time": 1757375999999, "quote_volume": 8566509.65376251, "trades": 356805, "taker_buy_base": 213662178676.0, "taker_buy_quote": 4920935.59560052 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 2.324e-05, "high": 2.347e-05, "low": 2.265e-05, "close": 2.316e-05, "volume": 528217571220.0, "close_time": 1757390399999, "quote_volume": 12128453.28208967, "trades": 595339, "taker_buy_base": 262069863414.0, "taker_buy_quote": 6023439.17452901 }, { "timestamp": 1757390400000, "datetime": "2025-09-09T04:00:00", "open": 2.315e-05, "high": 2.415e-05, "low": 2.303e-05, "close": 2.379e-05, "volume": 535930096730.0, "close_time": 1757404799999, "quote_volume": 12628043.50506351, "trades": 506004, "taker_buy_base": 273349594687.0, "taker_buy_quote": 6443658.26076601 }, { "timestamp": 1757404800000, "datetime": "2025-09-09T08:00:00", "open": 2.38e-05, "high": 2.39e-05, "low": 2.341e-05, "close": 2.343e-05, "volume": 372902963664.0, "close_time": 1757419199999, "quote_volume": 8815028.94313306, "trades": 381052, "taker_buy_base": 178480383214.0, "taker_buy_quote": 4222920.6150116 }, { "timestamp": 1757419200000, "datetime": "2025-09-09T12:00:00", "open": 2.343e-05, "high": 2.36e-05, "low": 2.241e-05, "close": 2.255e-05, "volume": 632279961113.0, "close_time": 1757433599999, "quote_volume": 14490497.78602654, "trades": 716866, "taker_buy_base": 292616059224.0, "taker_buy_quote": 6704101.79638075 }, { "timestamp": 1757433600000, "datetime": "2025-09-09T16:00:00", "open": 2.255e-05, "high": 2.299e-05, "low": 2.245e-05, "close": 2.286e-05, "volume": 262949532144.0, "close_time": 1757447999999, "quote_volume": 5968720.23151699, "trades": 322273, "taker_buy_base": 141349899644.0, "taker_buy_quote": 3210186.97670103 }, { "timestamp": 1757448000000, "datetime": "2025-09-09T20:00:00", "open": 2.286e-05, "high": 2.298e-05, "low": 2.264e-05, "close": 2.272e-05, "volume": 132298521890.0, "close_time": 1757462399999, "quote_volume": 3015085.34050146, "trades": 189196, "taker_buy_base": 70284505389.0, "taker_buy_quote": 1602209.81299263 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 2.273e-05, "high": 2.289e-05, "low": 2.246e-05, "close": 2.277e-05, "volume": 230835812698.0, "close_time": 1757476799999, "quote_volume": 5232797.87838816, "trades": 326990, "taker_buy_base": 110669108143.0, "taker_buy_quote": 2511092.34486565 }, { "timestamp": 1757476800000, "datetime": "2025-09-10T04:00:00", "open": 2.277e-05, "high": 2.322e-05, "low": 2.256e-05, "close": 2.309e-05, "volume": 177299424569.0, "close_time": 1757491199999, "quote_volume": 4058556.11955267, "trades": 283668, "taker_buy_base": 86115820681.0, "taker_buy_quote": 1972219.77319733 }, { "timestamp": 1757491200000, "datetime": "2025-09-10T08:00:00", "open": 2.309e-05, "high": 2.33e-05, "low": 2.288e-05, "close": 2.306e-05, "volume": 154685298254.0, "close_time": 1757505599999, "quote_volume": 3565731.32817442, "trades": 245247, "taker_buy_base": 73319281083.0, "taker_buy_quote": 1691418.91285955 }, { "timestamp": 1757505600000, "datetime": "2025-09-10T12:00:00", "open": 2.307e-05, "high": 2.373e-05, "low": 2.302e-05, "close": 2.33e-05, "volume": 414981296646.0, "close_time": 1757519999999, "quote_volume": 9715698.33302896, "trades": 514593, "taker_buy_base": 204132852517.0, "taker_buy_quote": 4780202.64837712 }, { "timestamp": 1757520000000, "datetime": "2025-09-10T16:00:00", "open": 2.331e-05, "high": 2.349e-05, "low": 2.284e-05, "close": 2.3e-05, "volume": 273455463600.0, "close_time": 1757534399999, "quote_volume": 6348590.51799227, "trades": 328408, "taker_buy_base": 124060105780.0, "taker_buy_quote": 2881668.82026843 }, { "timestamp": 1757534400000, "datetime": "2025-09-10T20:00:00", "open": 2.3e-05, "high": 2.334e-05, "low": 2.293e-05, "close": 2.319e-05, "volume": 94988106839.0, "close_time": 1757548799999, "quote_volume": 2201575.08792026, "trades": 158644, "taker_buy_base": 49224054077.0, "taker_buy_quote": 1140872.19122498 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 2.319e-05, "high": 2.359e-05, "low": 2.316e-05, "close": 2.352e-05, "volume": 157361463571.0, "close_time": 1757563199999, "quote_volume": 3681878.07716333, "trades": 201913, "taker_buy_base": 95953751576.0, "taker_buy_quote": 2246887.35641538 }, { "timestamp": 1757563200000, "datetime": "2025-09-11T04:00:00", "open": 2.352e-05, "high": 2.354e-05, "low": 2.313e-05, "close": 2.343e-05, "volume": 148641711644.0, "close_time": 1757577599999, "quote_volume": 3469353.72502002, "trades": 198975, "taker_buy_base": 69809836801.0, "taker_buy_quote": 1630002.66016945 }, { "timestamp": 1757577600000, "datetime": "2025-09-11T08:00:00", "open": 2.342e-05, "high": 2.351e-05, "low": 2.316e-05, "close": 2.318e-05, "volume": 108849247702.0, "close_time": 1757591999999, "quote_volume": 2541214.64092186, "trades": 161328, "taker_buy_base": 41429570470.0, "taker_buy_quote": 967512.86192927 }, { "timestamp": 1757592000000, "datetime": "2025-09-11T12:00:00", "open": 2.318e-05, "high": 2.369e-05, "low": 2.283e-05, "close": 2.345e-05, "volume": 616977756079.0, "close_time": 1757606399999, "quote_volume": 14348927.62829753, "trades": 670210, "taker_buy_base": 290896203793.0, "taker_buy_quote": 6769596.65985082 }, { "timestamp": 1757606400000, "datetime": "2025-09-11T16:00:00", "open": 2.345e-05, "high": 2.411e-05, "low": 2.343e-05, "close": 2.408e-05, "volume": 417682932722.0, "close_time": 1757620799999, "quote_volume": 9957846.21099894, "trades": 522035, "taker_buy_base": 229232389299.0, "taker_buy_quote": 5465983.86398142 }, { "timestamp": 1757620800000, "datetime": "2025-09-11T20:00:00", "open": 2.408e-05, "high": 2.461e-05, "low": 2.38e-05, "close": 2.446e-05, "volume": 312198157366.0, "close_time": 1757635199999, "quote_volume": 7568629.37453259, "trades": 321364, "taker_buy_base": 178132636398.0, "taker_buy_quote": 4320165.96890626 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 2.446e-05, "high": 2.498e-05, "low": 2.414e-05, "close": 2.468e-05, "volume": 422541826606.0, "close_time": 1757649599999, "quote_volume": 10393356.79885355, "trades": 536026, "taker_buy_base": 223270638031.0, "taker_buy_quote": 5491392.79681894 }, { "timestamp": 1757649600000, "datetime": "2025-09-12T04:00:00", "open": 2.467e-05, "high": 2.6e-05, "low": 2.445e-05, "close": 2.54e-05, "volume": 566676956291.0, "close_time": 1757663999999, "quote_volume": 14248429.58885257, "trades": 597027, "taker_buy_base": 294303259312.0, "taker_buy_quote": 7409048.0924085 }, { "timestamp": 1757664000000, "datetime": "2025-09-12T08:00:00", "open": 2.539e-05, "high": 2.555e-05, "low": 2.461e-05, "close": 2.51e-05, "volume": 407523810535.0, "close_time": 1757678399999, "quote_volume": 10205895.98462742, "trades": 503367, "taker_buy_base": 197825092842.0, "taker_buy_quote": 4953857.6179576 }, { "timestamp": 1757678400000, "datetime": "2025-09-12T12:00:00", "open": 2.51e-05, "high": 2.554e-05, "low": 2.489e-05, "close": 2.514e-05, "volume": 425231421869.0, "close_time": 1757692799999, "quote_volume": 10744974.73536161, "trades": 632828, "taker_buy_base": 218394697164.0, "taker_buy_quote": 5520220.55640543 }, { "timestamp": 1757692800000, "datetime": "2025-09-12T16:00:00", "open": 2.515e-05, "high": 2.581e-05, "low": 2.499e-05, "close": 2.563e-05, "volume": 330280686844.0, "close_time": 1757707199999, "quote_volume": 8412705.4556085, "trades": 504549, "taker_buy_base": 159359435149.0, "taker_buy_quote": 4059561.48585751 }, { "timestamp": 1757707200000, "datetime": "2025-09-12T20:00:00", "open": 2.563e-05, "high": 2.581e-05, "low": 2.509e-05, "close": 2.567e-05, "volume": 334756343997.0, "close_time": 1757721599999, "quote_volume": 8525520.00282607, "trades": 345627, "taker_buy_base": 174035271569.0, "taker_buy_quote": 4435056.03060023 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 2.567e-05, "high": 2.688e-05, "low": 2.545e-05, "close": 2.627e-05, "volume": 696908255531.0, "close_time": 1757735999999, "quote_volume": 18302618.73049182, "trades": 603386, "taker_buy_base": 358653373676.0, "taker_buy_quote": 9423768.729151 }, { "timestamp": 1757736000000, "datetime": "2025-09-13T04:00:00", "open": 2.626e-05, "high": 2.651e-05, "low": 2.583e-05, "close": 2.597e-05, "volume": 260350407379.0, "close_time": 1757750399999, "quote_volume": 6792038.67783203, "trades": 281734, "taker_buy_base": 126878096163.0, "taker_buy_quote": 3311361.90308028 }, { "timestamp": 1757750400000, "datetime": "2025-09-13T08:00:00", "open": 2.598e-05, "high": 2.697e-05, "low": 2.595e-05, "close": 2.67e-05, "volume": 501493864186.0, "close_time": 1757764799999, "quote_volume": 13353199.03551663, "trades": 509350, "taker_buy_base": 240623288267.0, "taker_buy_quote": 6401128.40720761 }, { "timestamp": 1757764800000, "datetime": "2025-09-13T12:00:00", "open": 2.67e-05, "high": 2.748e-05, "low": 2.625e-05, "close": 2.647e-05, "volume": 921171141777.0, "close_time": 1757779199999, "quote_volume": 24734007.02226945, "trades": 955918, "taker_buy_base": 434697925407.0, "taker_buy_quote": 11675728.27192531 }, { "timestamp": 1757779200000, "datetime": "2025-09-13T16:00:00", "open": 2.648e-05, "high": 2.669e-05, "low": 2.572e-05, "close": 2.605e-05, "volume": 414930135139.0, "close_time": 1757793599999, "quote_volume": 10834728.35930821, "trades": 648083, "taker_buy_base": 202537344426.0, "taker_buy_quote": 5290409.88508831 }, { "timestamp": 1757793600000, "datetime": "2025-09-13T20:00:00", "open": 2.606e-05, "high": 2.631e-05, "low": 2.594e-05, "close": 2.608e-05, "volume": 178458755074.0, "close_time": 1757807999999, "quote_volume": 4664110.92020834, "trades": 222734, "taker_buy_base": 83128098039.0, "taker_buy_quote": 2173618.79992865 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 2.608e-05, "high": 2.61e-05, "low": 2.528e-05, "close": 2.535e-05, "volume": 300995124564.0, "close_time": 1757822399999, "quote_volume": 7699528.03467398, "trades": 399356, "taker_buy_base": 140677947136.0, "taker_buy_quote": 3597495.42639308 }, { "timestamp": 1757822400000, "datetime": "2025-09-14T04:00:00", "open": 2.536e-05, "high": 2.567e-05, "low": 2.514e-05, "close": 2.541e-05, "volume": 148252615974.0, "close_time": 1757836799999, "quote_volume": 3770695.56058014, "trades": 244690, "taker_buy_base": 70156752711.0, "taker_buy_quote": 1785412.58596492 }, { "timestamp": 1757836800000, "datetime": "2025-09-14T08:00:00", "open": 2.541e-05, "high": 2.564e-05, "low": 2.504e-05, "close": 2.51e-05, "volume": 160446829578.0, "close_time": 1757851199999, "quote_volume": 4073126.53908473, "trades": 234229, "taker_buy_base": 70500370000.0, "taker_buy_quote": 1791156.76082528 }, { "timestamp": 1757851200000, "datetime": "2025-09-14T12:00:00", "open": 2.509e-05, "high": 2.526e-05, "low": 2.429e-05, "close": 2.445e-05, "volume": 478122063882.0, "close_time": 1757865599999, "quote_volume": 11804683.35425529, "trades": 485844, "taker_buy_base": 228692705887.0, "taker_buy_quote": 5644609.55836685 }, { "timestamp": 1757865600000, "datetime": "2025-09-14T16:00:00", "open": 2.444e-05, "high": 2.503e-05, "low": 2.439e-05, "close": 2.469e-05, "volume": 163387766680.0, "close_time": 1757879999999, "quote_volume": 4048116.03152336, "trades": 177543, "taker_buy_base": 97595077928.0, "taker_buy_quote": 2417059.18135839 }, { "timestamp": 1757880000000, "datetime": "2025-09-14T20:00:00", "open": 2.47e-05, "high": 2.504e-05, "low": 2.453e-05, "close": 2.458e-05, "volume": 140472172381.0, "close_time": 1757894399999, "quote_volume": 3486771.49370912, "trades": 131417, "taker_buy_base": 63375749662.0, "taker_buy_quote": 1573798.97791009 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 2.458e-05, "high": 2.482e-05, "low": 2.43e-05, "close": 2.459e-05, "volume": 223144476197.0, "close_time": 1757908799999, "quote_volume": 5482738.47537808, "trades": 173468, "taker_buy_base": 107544278110.0, "taker_buy_quote": 2644519.35197768 }, { "timestamp": 1757908800000, "datetime": "2025-09-15T04:00:00", "open": 2.459e-05, "high": 2.48e-05, "low": 2.353e-05, "close": 2.361e-05, "volume": 411581003758.0, "close_time": 1757923199999, "quote_volume": 9928109.19061329, "trades": 285826, "taker_buy_base": 200246979670.0, "taker_buy_quote": 4837786.78620245 }, { "timestamp": 1757923200000, "datetime": "2025-09-15T08:00:00", "open": 2.361e-05, "high": 2.362e-05, "low": 2.273e-05, "close": 2.306e-05, "volume": 649821109235.0, "close_time": 1757937599999, "quote_volume": 14994742.57269198, "trades": 419963, "taker_buy_base": 319454925806.0, "taker_buy_quote": 7365450.10857325 }, { "timestamp": 1757937600000, "datetime": "2025-09-15T12:00:00", "open": 2.307e-05, "high": 2.316e-05, "low": 2.257e-05, "close": 2.275e-05, "volume": 393220971366.0, "close_time": 1757951999999, "quote_volume": 8995587.88711791, "trades": 259633, "taker_buy_base": 195439493662.0, "taker_buy_quote": 4471792.55492464 }, { "timestamp": 1757952000000, "datetime": "2025-09-15T16:00:00", "open": 2.274e-05, "high": 2.324e-05, "low": 2.248e-05, "close": 2.305e-05, "volume": 251156257582.0, "close_time": 1757966399999, "quote_volume": 5739097.27568593, "trades": 204714, "taker_buy_base": 125096916431.0, "taker_buy_quote": 2858437.17251218 }, { "timestamp": 1757966400000, "datetime": "2025-09-15T20:00:00", "open": 2.305e-05, "high": 2.337e-05, "low": 2.299e-05, "close": 2.322e-05, "volume": 95999280162.0, "close_time": 1757980799999, "quote_volume": 2230127.01628922, "trades": 82187, "taker_buy_base": 51244985052.0, "taker_buy_quote": 1190576.09031151 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 2.322e-05, "high": 2.343e-05, "low": 2.307e-05, "close": 2.326e-05, "volume": 133734112718.0, "close_time": 1757995199999, "quote_volume": 3102903.18913002, "trades": 82815, "taker_buy_base": 65392972697.0, "taker_buy_quote": 1517889.37983546 }, { "timestamp": 1757995200000, "datetime": "2025-09-16T04:00:00", "open": 2.326e-05, "high": 2.334e-05, "low": 2.296e-05, "close": 2.317e-05, "volume": 127229968223.0, "close_time": 1758009599999, "quote_volume": 2944951.68851355, "trades": 114592, "taker_buy_base": 56091784156.0, "taker_buy_quote": 1299295.90018301 }, { "timestamp": 1758009600000, "datetime": "2025-09-16T08:00:00", "open": 2.317e-05, "high": 2.348e-05, "low": 2.314e-05, "close": 2.324e-05, "volume": 214957362109.0, "close_time": 1758023999999, "quote_volume": 5006133.53217336, "trades": 199216, "taker_buy_base": 107643744113.0, "taker_buy_quote": 2507169.80732632 }, { "timestamp": 1758024000000, "datetime": "2025-09-16T12:00:00", "open": 2.324e-05, "high": 2.372e-05, "low": 2.297e-05, "close": 2.372e-05, "volume": 371037065120.0, "close_time": 1758038399999, "quote_volume": 8647603.82604988, "trades": 362018, "taker_buy_base": 187478673720.0, "taker_buy_quote": 4371998.36193666 }, { "timestamp": 1758038400000, "datetime": "2025-09-16T16:00:00", "open": 2.371e-05, "high": 2.437e-05, "low": 2.342e-05, "close": 2.428e-05, "volume": 358727111437.0, "close_time": 1758052799999, "quote_volume": 8581794.25797679, "trades": 413469, "taker_buy_base": 175382825549.0, "taker_buy_quote": 4197247.55655576 }, { "timestamp": 1758052800000, "datetime": "2025-09-16T20:00:00", "open": 2.429e-05, "high": 2.432e-05, "low": 2.408e-05, "close": 2.419e-05, "volume": 161836382004.0, "close_time": 1758067199999, "quote_volume": 3915993.30162951, "trades": 178984, "taker_buy_base": 63670949632.0, "taker_buy_quote": 1540547.8662099 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 2.419e-05, "high": 2.431e-05, "low": 2.384e-05, "close": 2.385e-05, "volume": 166895833097.0, "close_time": 1758081599999, "quote_volume": 4028292.56573422, "trades": 224598, "taker_buy_base": 68550002045.0, "taker_buy_quote": 1657800.49744916 }, { "timestamp": 1758081600000, "datetime": "2025-09-17T04:00:00", "open": 2.386e-05, "high": 2.398e-05, "low": 2.349e-05, "close": 2.391e-05, "volume": 189436568354.0, "close_time": 1758095999999, "quote_volume": 4495656.7716192, "trades": 212383, "taker_buy_base": 81395967502.0, "taker_buy_quote": 1932790.11227573 }, { "timestamp": 1758096000000, "datetime": "2025-09-17T08:00:00", "open": 2.391e-05, "high": 2.392e-05, "low": 2.333e-05, "close": 2.366e-05, "volume": 126855318548.0, "close_time": 1758110399999, "quote_volume": 2987202.16541281, "trades": 172319, "taker_buy_base": 55386280046.0, "taker_buy_quote": 1305148.44045706 }, { "timestamp": 1758110400000, "datetime": "2025-09-17T12:00:00", "open": 2.365e-05, "high": 2.385e-05, "low": 2.335e-05, "close": 2.354e-05, "volume": 151045289179.0, "close_time": 1758124799999, "quote_volume": 3563261.22864527, "trades": 233707, "taker_buy_base": 72711811086.0, "taker_buy_quote": 1717029.13587789 }, { "timestamp": 1758124800000, "datetime": "2025-09-17T16:00:00", "open": 2.355e-05, "high": 2.507e-05, "low": 2.332e-05, "close": 2.499e-05, "volume": 972152729679.0, "close_time": 1758139199999, "quote_volume": 23481595.64161692, "trades": 898916, "taker_buy_base": 470565073101.0, "taker_buy_quote": 11372374.8692972 }, { "timestamp": 1758139200000, "datetime": "2025-09-17T20:00:00", "open": 2.498e-05, "high": 2.6e-05, "low": 2.425e-05, "close": 2.541e-05, "volume": 646908019450.0, "close_time": 1758153599999, "quote_volume": 16338449.67599668, "trades": 618141, "taker_buy_base": 325593050256.0, "taker_buy_quote": 8234282.79520542 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 2.542e-05, "high": 2.575e-05, "low": 2.516e-05, "close": 2.527e-05, "volume": 301806289405.0, "close_time": 1758167999999, "quote_volume": 7670763.85938649, "trades": 423908, "taker_buy_base": 158320169836.0, "taker_buy_quote": 4028903.77675725 }, { "timestamp": 1758168000000, "datetime": "2025-09-18T04:00:00", "open": 2.528e-05, "high": 2.534e-05, "low": 2.451e-05, "close": 2.478e-05, "volume": 224176230411.0, "close_time": 1758182399999, "quote_volume": 5576750.46586783, "trades": 245618, "taker_buy_base": 111879887488.0, "taker_buy_quote": 2781327.98285788 }, { "timestamp": 1758182400000, "datetime": "2025-09-18T08:00:00", "open": 2.477e-05, "high": 2.531e-05, "low": 2.471e-05, "close": 2.493e-05, "volume": 256187796621.0, "close_time": 1758196799999, "quote_volume": 6427165.99348384, "trades": 298507, "taker_buy_base": 123341766847.0, "taker_buy_quote": 3096058.02634818 }, { "timestamp": 1758196800000, "datetime": "2025-09-18T12:00:00", "open": 2.494e-05, "high": 2.56e-05, "low": 2.474e-05, "close": 2.554e-05, "volume": 306382164463.0, "close_time": 1758211199999, "quote_volume": 7712798.24247799, "trades": 425114, "taker_buy_base": 170747002418.0, "taker_buy_quote": 4301039.44786191 }, { "timestamp": 1758211200000, "datetime": "2025-09-18T16:00:00", "open": 2.554e-05, "high": 2.595e-05, "low": 2.521e-05, "close": 2.546e-05, "volume": 386534970954.0, "close_time": 1758225599999, "quote_volume": 9892631.09483907, "trades": 375997, "taker_buy_base": 186927917667.0, "taker_buy_quote": 4787192.58392527 }, { "timestamp": 1758225600000, "datetime": "2025-09-18T20:00:00", "open": 2.546e-05, "high": 2.563e-05, "low": 2.491e-05, "close": 2.526e-05, "volume": 154832823580.0, "close_time": 1758239999999, "quote_volume": 3915103.37919986, "trades": 231702, "taker_buy_base": 63490308050.0, "taker_buy_quote": 1606327.22662042 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 2.526e-05, "high": 2.567e-05, "low": 2.477e-05, "close": 2.481e-05, "volume": 247071881502.0, "close_time": 1758254399999, "quote_volume": 6237374.39505077, "trades": 350849, "taker_buy_base": 107141261360.0, "taker_buy_quote": 2711227.14602162 }, { "timestamp": 1758254400000, "datetime": "2025-09-19T04:00:00", "open": 2.48e-05, "high": 2.485e-05, "low": 2.439e-05, "close": 2.455e-05, "volume": 257575364644.0, "close_time": 1758268799999, "quote_volume": 6335156.15609642, "trades": 333618, "taker_buy_base": 126164154422.0, "taker_buy_quote": 3104740.44794645 }, { "timestamp": 1758268800000, "datetime": "2025-09-19T08:00:00", "open": 2.455e-05, "high": 2.484e-05, "low": 2.406e-05, "close": 2.42e-05, "volume": 185976434749.0, "close_time": 1758283199999, "quote_volume": 4544102.26711635, "trades": 240906, "taker_buy_base": 88365494406.0, "taker_buy_quote": 2161954.19743887 }, { "timestamp": 1758283200000, "datetime": "2025-09-19T12:00:00", "open": 2.419e-05, "high": 2.451e-05, "low": 2.366e-05, "close": 2.392e-05, "volume": 586446392162.0, "close_time": 1758297599999, "quote_volume": 14110165.14286611, "trades": 441352, "taker_buy_base": 297802253500.0, "taker_buy_quote": 7163102.12315608 }, { "timestamp": 1758297600000, "datetime": "2025-09-19T16:00:00", "open": 2.393e-05, "high": 2.419e-05, "low": 2.369e-05, "close": 2.385e-05, "volume": 185576777801.0, "close_time": 1758311999999, "quote_volume": 4447581.41447001, "trades": 212850, "taker_buy_base": 81823122066.0, "taker_buy_quote": 1960923.06399402 }, { "timestamp": 1758312000000, "datetime": "2025-09-19T20:00:00", "open": 2.385e-05, "high": 2.402e-05, "low": 2.353e-05, "close": 2.375e-05, "volume": 95125910369.0, "close_time": 1758326399999, "quote_volume": 2269125.80304505, "trades": 121145, "taker_buy_base": 49847138494.0, "taker_buy_quote": 1190599.24144439 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 2.375e-05, "high": 2.387e-05, "low": 2.339e-05, "close": 2.361e-05, "volume": 87449468123.0, "close_time": 1758340799999, "quote_volume": 2066783.71081593, "trades": 136056, "taker_buy_base": 42048201385.0, "taker_buy_quote": 994137.50387286 }, { "timestamp": 1758340800000, "datetime": "2025-09-20T04:00:00", "open": 2.36e-05, "high": 2.377e-05, "low": 2.352e-05, "close": 2.372e-05, "volume": 82937303821.0, "close_time": 1758355199999, "quote_volume": 1961942.72231435, "trades": 108343, "taker_buy_base": 48888582556.0, "taker_buy_quote": 1156369.09287861 }, { "timestamp": 1758355200000, "datetime": "2025-09-20T08:00:00", "open": 2.372e-05, "high": 2.372e-05, "low": 2.3e-05, "close": 2.32e-05, "volume": 243005234694.0, "close_time": 1758369599999, "quote_volume": 5645484.09014647, "trades": 153361, "taker_buy_base": 112361994498.0, "taker_buy_quote": 2608337.64817164 }, { "timestamp": 1758369600000, "datetime": "2025-09-20T12:00:00", "open": 2.32e-05, "high": 2.363e-05, "low": 2.307e-05, "close": 2.344e-05, "volume": 205170600540.0, "close_time": 1758383999999, "quote_volume": 4779501.22274739, "trades": 158898, "taker_buy_base": 95687646818.0, "taker_buy_quote": 2229853.95329885 }, { "timestamp": 1758384000000, "datetime": "2025-09-20T16:00:00", "open": 2.344e-05, "high": 2.359e-05, "low": 2.285e-05, "close": 2.299e-05, "volume": 319941522799.0, "close_time": 1758398399999, "quote_volume": 7399032.7239807, "trades": 234120, "taker_buy_base": 170586061098.0, "taker_buy_quote": 3944749.6361777 }, { "timestamp": 1758398400000, "datetime": "2025-09-20T20:00:00", "open": 2.298e-05, "high": 2.326e-05, "low": 2.296e-05, "close": 2.31e-05, "volume": 80684737154.0, "close_time": 1758412799999, "quote_volume": 1866368.12281135, "trades": 85490, "taker_buy_base": 43891166267.0, "taker_buy_quote": 1015007.12514501 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 2.31e-05, "high": 2.322e-05, "low": 2.294e-05, "close": 2.318e-05, "volume": 71271168514.0, "close_time": 1758427199999, "quote_volume": 1646957.69852021, "trades": 97951, "taker_buy_base": 34298521701.0, "taker_buy_quote": 793153.23358147 }, { "timestamp": 1758427200000, "datetime": "2025-09-21T04:00:00", "open": 2.318e-05, "high": 2.321e-05, "low": 2.302e-05, "close": 2.305e-05, "volume": 85759523152.0, "close_time": 1758441599999, "quote_volume": 1982575.26449812, "trades": 93167, "taker_buy_base": 40668453592.0, "taker_buy_quote": 940693.3159288 }, { "timestamp": 1758441600000, "datetime": "2025-09-21T08:00:00", "open": 2.305e-05, "high": 2.309e-05, "low": 2.269e-05, "close": 2.28e-05, "volume": 124409733112.0, "close_time": 1758455999999, "quote_volume": 2842393.83811228, "trades": 152232, "taker_buy_base": 63072412279.0, "taker_buy_quote": 1441359.5274322 }, { "timestamp": 1758456000000, "datetime": "2025-09-21T12:00:00", "open": 2.281e-05, "high": 2.304e-05, "low": 2.267e-05, "close": 2.271e-05, "volume": 95596633149.0, "close_time": 1758470399999, "quote_volume": 2187078.64192275, "trades": 152822, "taker_buy_base": 43584583325.0, "taker_buy_quote": 997789.34900486 }, { "timestamp": 1758470400000, "datetime": "2025-09-21T16:00:00", "open": 2.271e-05, "high": 2.283e-05, "low": 2.25e-05, "close": 2.27e-05, "volume": 119804875168.0, "close_time": 1758484799999, "quote_volume": 2712346.28160659, "trades": 200876, "taker_buy_base": 60122223699.0, "taker_buy_quote": 1361321.23750354 }, { "timestamp": 1758484800000, "datetime": "2025-09-21T20:00:00", "open": 2.27e-05, "high": 2.27e-05, "low": 2.232e-05, "close": 2.233e-05, "volume": 94267452155.0, "close_time": 1758499199999, "quote_volume": 2118478.32869478, "trades": 149621, "taker_buy_base": 44775051047.0, "taker_buy_quote": 1007094.41568688 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 2.233e-05, "high": 2.247e-05, "low": 2.118e-05, "close": 2.135e-05, "volume": 570671387078.0, "close_time": 1758513599999, "quote_volume": 12361227.04705014, "trades": 474962, "taker_buy_base": 260402794544.0, "taker_buy_quote": 5639434.9199756 }, { "timestamp": 1758513600000, "datetime": "2025-09-22T04:00:00", "open": 2.134e-05, "high": 2.143e-05, "low": 1.977e-05, "close": 2.053e-05, "volume": 876548520633.0, "close_time": 1758527999999, "quote_volume": 17972317.90220247, "trades": 480001, "taker_buy_base": 382253330512.0, "taker_buy_quote": 7836312.91260415 }, { "timestamp": 1758528000000, "datetime": "2025-09-22T08:00:00", "open": 2.053e-05, "high": 2.064e-05, "low": 2.029e-05, "close": 2.046e-05, "volume": 334272593738.0, "close_time": 1758542399999, "quote_volume": 6841490.23752411, "trades": 316786, "taker_buy_base": 168253759104.0, "taker_buy_quote": 3444324.74009207 }, { "timestamp": 1758542400000, "datetime": "2025-09-22T12:00:00", "open": 2.046e-05, "high": 2.09e-05, "low": 2.031e-05, "close": 2.041e-05, "volume": 338000146552.0, "close_time": 1758556799999, "quote_volume": 6960471.28774036, "trades": 359377, "taker_buy_base": 148410150326.0, "taker_buy_quote": 3055498.40336934 }, { "timestamp": 1758556800000, "datetime": "2025-09-22T16:00:00", "open": 2.041e-05, "high": 2.059e-05, "low": 2.008e-05, "close": 2.016e-05, "volume": 243052252058.0, "close_time": 1758571199999, "quote_volume": 4948021.99259492, "trades": 328640, "taker_buy_base": 103222922635.0, "taker_buy_quote": 2101174.58953927 }, { "timestamp": 1758571200000, "datetime": "2025-09-22T20:00:00", "open": 2.016e-05, "high": 2.061e-05, "low": 2.014e-05, "close": 2.061e-05, "volume": 123204548365.0, "close_time": 1758585599999, "quote_volume": 2519349.49005093, "trades": 116921, "taker_buy_base": 68584840799.0, "taker_buy_quote": 1402578.00578723 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 2.06e-05, "high": 2.065e-05, "low": 1.989e-05, "close": 2.042e-05, "volume": 202919976828.0, "close_time": 1758599999999, "quote_volume": 4105206.25073722, "trades": 151376, "taker_buy_base": 93298428475.0, "taker_buy_quote": 1890331.55397238 }, { "timestamp": 1758600000000, "datetime": "2025-09-23T04:00:00", "open": 2.042e-05, "high": 2.134e-05, "low": 2.011e-05, "close": 2.101e-05, "volume": 467435172761.0, "close_time": 1758614399999, "quote_volume": 9686628.35362143, "trades": 291501, "taker_buy_base": 243042650654.0, "taker_buy_quote": 5047763.90090698 }, { "timestamp": 1758614400000, "datetime": "2025-09-23T08:00:00", "open": 2.102e-05, "high": 2.135e-05, "low": 2.065e-05, "close": 2.074e-05, "volume": 260259951132.0, "close_time": 1758628799999, "quote_volume": 5472735.45132614, "trades": 232395, "taker_buy_base": 121253433675.0, "taker_buy_quote": 2552296.10612771 }, { "timestamp": 1758628800000, "datetime": "2025-09-23T12:00:00", "open": 2.074e-05, "high": 2.106e-05, "low": 2.051e-05, "close": 2.071e-05, "volume": 337180521123.0, "close_time": 1758643199999, "quote_volume": 7002658.23720654, "trades": 381298, "taker_buy_base": 160929195343.0, "taker_buy_quote": 3342343.95729609 }, { "timestamp": 1758643200000, "datetime": "2025-09-23T16:00:00", "open": 2.071e-05, "high": 2.099e-05, "low": 2.033e-05, "close": 2.043e-05, "volume": 205944212150.0, "close_time": 1758657599999, "quote_volume": 4248631.20782601, "trades": 350996, "taker_buy_base": 90984240757.0, "taker_buy_quote": 1878196.78052481 }, { "timestamp": 1758657600000, "datetime": "2025-09-23T20:00:00", "open": 2.043e-05, "high": 2.056e-05, "low": 2.019e-05, "close": 2.031e-05, "volume": 108020327238.0, "close_time": 1758671999999, "quote_volume": 2203007.73640781, "trades": 160754, "taker_buy_base": 48612693331.0, "taker_buy_quote": 991734.09640054 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 2.031e-05, "high": 2.059e-05, "low": 1.988e-05, "close": 1.998e-05, "volume": 317355222742.0, "close_time": 1758686399999, "quote_volume": 6421548.74568683, "trades": 336262, "taker_buy_base": 137077761144.0, "taker_buy_quote": 2773248.64534786 }, { "timestamp": 1758686400000, "datetime": "2025-09-24T04:00:00", "open": 1.997e-05, "high": 2.055e-05, "low": 1.969e-05, "close": 2.048e-05, "volume": 339633025053.0, "close_time": 1758700799999, "quote_volume": 6816945.35774939, "trades": 312513, "taker_buy_base": 163725252923.0, "taker_buy_quote": 3292096.93529214 }, { "timestamp": 1758700800000, "datetime": "2025-09-24T08:00:00", "open": 2.049e-05, "high": 2.076e-05, "low": 2.041e-05, "close": 2.071e-05, "volume": 173764374140.0, "close_time": 1758715199999, "quote_volume": 3576818.13438093, "trades": 185057, "taker_buy_base": 83502194137.0, "taker_buy_quote": 1719097.03751121 }, { "timestamp": 1758715200000, "datetime": "2025-09-24T12:00:00", "open": 2.072e-05, "high": 2.09e-05, "low": 2.039e-05, "close": 2.054e-05, "volume": 239498519408.0, "close_time": 1758729599999, "quote_volume": 4944698.84644425, "trades": 279206, "taker_buy_base": 114349185514.0, "taker_buy_quote": 2361501.70905402 }, { "timestamp": 1758729600000, "datetime": "2025-09-24T16:00:00", "open": 2.054e-05, "high": 2.07e-05, "low": 2.024e-05, "close": 2.041e-05, "volume": 131577307607.0, "close_time": 1758743999999, "quote_volume": 2697941.7529884, "trades": 143762, "taker_buy_base": 69468497505.0, "taker_buy_quote": 1424751.84505215 }, { "timestamp": 1758744000000, "datetime": "2025-09-24T20:00:00", "open": 2.04e-05, "high": 2.046e-05, "low": 2.015e-05, "close": 2.024e-05, "volume": 80399468191.0, "close_time": 1758758399999, "quote_volume": 1632237.46295099, "trades": 88369, "taker_buy_base": 32482215138.0, "taker_buy_quote": 659077.87441186 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 2.024e-05, "high": 2.034e-05, "low": 1.982e-05, "close": 2.001e-05, "volume": 245840912579.0, "close_time": 1758772799999, "quote_volume": 4935610.02081669, "trades": 278069, "taker_buy_base": 117635269892.0, "taker_buy_quote": 2362880.9301941 }, { "timestamp": 1758772800000, "datetime": "2025-09-25T04:00:00", "open": 2e-05, "high": 2.01e-05, "low": 1.954e-05, "close": 1.963e-05, "volume": 331967339150.0, "close_time": 1758787199999, "quote_volume": 6557794.74430342, "trades": 347464, "taker_buy_base": 164270157460.0, "taker_buy_quote": 3245621.19020127 }, { "timestamp": 1758787200000, "datetime": "2025-09-25T08:00:00", "open": 1.963e-05, "high": 1.981e-05, "low": 1.937e-05, "close": 1.947e-05, "volume": 246441286094.0, "close_time": 1758801599999, "quote_volume": 4830562.8613297, "trades": 244192, "taker_buy_base": 128715552027.0, "taker_buy_quote": 2524639.73777218 }, { "timestamp": 1758801600000, "datetime": "2025-09-25T12:00:00", "open": 1.947e-05, "high": 1.996e-05, "low": 1.909e-05, "close": 1.954e-05, "volume": 602046441179.0, "close_time": 1758815999999, "quote_volume": 11743871.4581914, "trades": 340239, "taker_buy_base": 315043200628.0, "taker_buy_quote": 6149330.65140092 }, { "timestamp": 1758816000000, "datetime": "2025-09-25T16:00:00", "open": 1.954e-05, "high": 1.955e-05, "low": 1.86e-05, "close": 1.911e-05, "volume": 707539666953.0, "close_time": 1758830399999, "quote_volume": 13480750.36515301, "trades": 399285, "taker_buy_base": 358028331837.0, "taker_buy_quote": 6828317.54417299 }, { "timestamp": 1758830400000, "datetime": "2025-09-25T20:00:00", "open": 1.912e-05, "high": 1.916e-05, "low": 1.864e-05, "close": 1.883e-05, "volume": 313477119919.0, "close_time": 1758844799999, "quote_volume": 5930601.78311668, "trades": 152334, "taker_buy_base": 136446294369.0, "taker_buy_quote": 2581899.89202512 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 1.883e-05, "high": 1.931e-05, "low": 1.882e-05, "close": 1.924e-05, "volume": 209122658592.0, "close_time": 1758859199999, "quote_volume": 3993406.59206673, "trades": 194416, "taker_buy_base": 108335774677.0, "taker_buy_quote": 2068607.97609432 }, { "timestamp": 1758859200000, "datetime": "2025-09-26T04:00:00", "open": 1.924e-05, "high": 1.929e-05, "low": 1.898e-05, "close": 1.916e-05, "volume": 158683433485.0, "close_time": 1758873599999, "quote_volume": 3035681.89219734, "trades": 194102, "taker_buy_base": 71211830055.0, "taker_buy_quote": 1362657.47054456 }, { "timestamp": 1758873600000, "datetime": "2025-09-26T08:00:00", "open": 1.916e-05, "high": 1.927e-05, "low": 1.876e-05, "close": 1.901e-05, "volume": 171672835218.0, "close_time": 1758887999999, "quote_volume": 3262129.65669422, "trades": 149541, "taker_buy_base": 90355121091.0, "taker_buy_quote": 1718441.3220229 }, { "timestamp": 1758888000000, "datetime": "2025-09-26T12:00:00", "open": 1.9e-05, "high": 1.938e-05, "low": 1.876e-05, "close": 1.922e-05, "volume": 359737319172.0, "close_time": 1758902399999, "quote_volume": 6877461.06095505, "trades": 280061, "taker_buy_base": 179491419589.0, "taker_buy_quote": 3432222.22084506 }, { "timestamp": 1758902400000, "datetime": "2025-09-26T16:00:00", "open": 1.922e-05, "high": 1.974e-05, "low": 1.921e-05, "close": 1.951e-05, "volume": 261762671417.0, "close_time": 1758916799999, "quote_volume": 5118794.15654019, "trades": 157439, "taker_buy_base": 151181091774.0, "taker_buy_quote": 2957925.96080199 }, { "timestamp": 1758916800000, "datetime": "2025-09-26T20:00:00", "open": 1.951e-05, "high": 1.97e-05, "low": 1.946e-05, "close": 1.966e-05, "volume": 91696865633.0, "close_time": 1758931199999, "quote_volume": 1796051.04028009, "trades": 75296, "taker_buy_base": 52830677806.0, "taker_buy_quote": 1035144.06376235 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 1.966e-05, "high": 1.968e-05, "low": 1.95e-05, "close": 1.953e-05, "volume": 62466743131.0, "close_time": 1758945599999, "quote_volume": 1224106.84285609, "trades": 64973, "taker_buy_base": 27397855359.0, "taker_buy_quote": 537123.24622747 }, { "timestamp": 1758945600000, "datetime": "2025-09-27T04:00:00", "open": 1.952e-05, "high": 1.957e-05, "low": 1.933e-05, "close": 1.935e-05, "volume": 77631806111.0, "close_time": 1758959999999, "quote_volume": 1510159.98396714, "trades": 65338, "taker_buy_base": 34593476123.0, "taker_buy_quote": 673485.38506115 }, { "timestamp": 1758960000000, "datetime": "2025-09-27T08:00:00", "open": 1.935e-05, "high": 1.938e-05, "low": 1.913e-05, "close": 1.926e-05, "volume": 84065245444.0, "close_time": 1758974399999, "quote_volume": 1620040.16639103, "trades": 87584, "taker_buy_base": 44524936398.0, "taker_buy_quote": 858192.68171183 }, { "timestamp": 1758974400000, "datetime": "2025-09-27T12:00:00", "open": 1.926e-05, "high": 1.945e-05, "low": 1.912e-05, "close": 1.941e-05, "volume": 83401456899.0, "close_time": 1758988799999, "quote_volume": 1606734.69073408, "trades": 78201, "taker_buy_base": 48333271942.0, "taker_buy_quote": 931359.48420047 }, { "timestamp": 1758988800000, "datetime": "2025-09-27T16:00:00", "open": 1.942e-05, "high": 1.944e-05, "low": 1.906e-05, "close": 1.919e-05, "volume": 127665142056.0, "close_time": 1759003199999, "quote_volume": 2443870.82404425, "trades": 102153, "taker_buy_base": 56524173294.0, "taker_buy_quote": 1082085.44376984 }, { "timestamp": 1759003200000, "datetime": "2025-09-27T20:00:00", "open": 1.919e-05, "high": 1.935e-05, "low": 1.908e-05, "close": 1.91e-05, "volume": 76987882860.0, "close_time": 1759017599999, "quote_volume": 1476993.44009536, "trades": 60631, "taker_buy_base": 33078328236.0, "taker_buy_quote": 634582.03592679 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 1.911e-05, "high": 1.916e-05, "low": 1.888e-05, "close": 1.899e-05, "volume": 152818891103.0, "close_time": 1759031999999, "quote_volume": 2904627.2759935, "trades": 103624, "taker_buy_base": 83989590217.0, "taker_buy_quote": 1596700.73766323 }, { "timestamp": 1759032000000, "datetime": "2025-09-28T04:00:00", "open": 1.899e-05, "high": 1.906e-05, "low": 1.881e-05, "close": 1.891e-05, "volume": 67698476633.0, "close_time": 1759046399999, "quote_volume": 1282176.01251015, "trades": 55452, "taker_buy_base": 33016926197.0, "taker_buy_quote": 625561.6950165 }, { "timestamp": 1759046400000, "datetime": "2025-09-28T08:00:00", "open": 1.89e-05, "high": 1.895e-05, "low": 1.852e-05, "close": 1.87e-05, "volume": 151124720611.0, "close_time": 1759060799999, "quote_volume": 2827192.59169764, "trades": 90940, "taker_buy_base": 91530234918.0, "taker_buy_quote": 1712629.89146882 }, { "timestamp": 1759060800000, "datetime": "2025-09-28T12:00:00", "open": 1.87e-05, "high": 1.898e-05, "low": 1.849e-05, "close": 1.898e-05, "volume": 149586163040.0, "close_time": 1759075199999, "quote_volume": 2807444.82720166, "trades": 93910, "taker_buy_base": 78020231913.0, "taker_buy_quote": 1466739.20297902 }, { "timestamp": 1759075200000, "datetime": "2025-09-28T16:00:00", "open": 1.897e-05, "high": 1.923e-05, "low": 1.895e-05, "close": 1.918e-05, "volume": 100446434157.0, "close_time": 1759089599999, "quote_volume": 1919579.043437, "trades": 73009, "taker_buy_base": 55095514349.0, "taker_buy_quote": 1053594.86867316 }, { "timestamp": 1759089600000, "datetime": "2025-09-28T20:00:00", "open": 1.919e-05, "high": 1.964e-05, "low": 1.913e-05, "close": 1.957e-05, "volume": 167671535457.0, "close_time": 1759103999999, "quote_volume": 3260981.88701647, "trades": 131932, "taker_buy_base": 83553001844.0, "taker_buy_quote": 1624941.70552066 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 1.957e-05, "high": 1.958e-05, "low": 1.921e-05, "close": 1.93e-05, "volume": 107217936952.0, "close_time": 1759118399999, "quote_volume": 2078158.61029411, "trades": 93688, "taker_buy_base": 49567830915.0, "taker_buy_quote": 960419.77830127 }, { "timestamp": 1759118400000, "datetime": "2025-09-29T04:00:00", "open": 1.931e-05, "high": 1.932e-05, "low": 1.89e-05, "close": 1.908e-05, "volume": 116854143406.0, "close_time": 1759132799999, "quote_volume": 2225721.81697885, "trades": 85879, "taker_buy_base": 52474157825.0, "taker_buy_quote": 999764.25705839 }, { "timestamp": 1759132800000, "datetime": "2025-09-29T08:00:00", "open": 1.909e-05, "high": 1.922e-05, "low": 1.876e-05, "close": 1.889e-05, "volume": 214437287312.0, "close_time": 1759147199999, "quote_volume": 4081139.77853151, "trades": 131522, "taker_buy_base": 139141387307.0, "taker_buy_quote": 2650049.8240721 }, { "timestamp": 1759147200000, "datetime": "2025-09-29T12:00:00", "open": 1.888e-05, "high": 1.961e-05, "low": 1.863e-05, "close": 1.924e-05, "volume": 306173465412.0, "close_time": 1759161599999, "quote_volume": 5873650.38532484, "trades": 295238, "taker_buy_base": 158706447030.0, "taker_buy_quote": 3043287.53414185 }, { "timestamp": 1759161600000, "datetime": "2025-09-29T16:00:00", "open": 1.925e-05, "high": 1.943e-05, "low": 1.89e-05, "close": 1.926e-05, "volume": 192607807602.0, "close_time": 1759175999999, "quote_volume": 3677695.39972039, "trades": 181572, "taker_buy_base": 88765220567.0, "taker_buy_quote": 1696205.2094585 }, { "timestamp": 1759176000000, "datetime": "2025-09-29T20:00:00", "open": 1.925e-05, "high": 1.989e-05, "low": 1.925e-05, "close": 1.939e-05, "volume": 258436187701.0, "close_time": 1759190399999, "quote_volume": 5069813.60667563, "trades": 135696, "taker_buy_base": 129085280207.0, "taker_buy_quote": 2533848.96559342 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 1.939e-05, "high": 1.952e-05, "low": 1.908e-05, "close": 1.934e-05, "volume": 187918014316.0, "close_time": 1759204799999, "quote_volume": 3630082.45723356, "trades": 174763, "taker_buy_base": 94414978962.0, "taker_buy_quote": 1825004.30943637 }, { "timestamp": 1759204800000, "datetime": "2025-09-30T04:00:00", "open": 1.934e-05, "high": 1.949e-05, "low": 1.893e-05, "close": 1.903e-05, "volume": 160301528481.0, "close_time": 1759219199999, "quote_volume": 3079617.99682268, "trades": 123860, "taker_buy_base": 82519598201.0, "taker_buy_quote": 1586447.64427253 }, { "timestamp": 1759219200000, "datetime": "2025-09-30T08:00:00", "open": 1.903e-05, "high": 1.903e-05, "low": 1.877e-05, "close": 1.891e-05, "volume": 118100926552.0, "close_time": 1759233599999, "quote_volume": 2231619.2854841, "trades": 115622, "taker_buy_base": 58317039626.0, "taker_buy_quote": 1102212.40900225 }, { "timestamp": 1759233600000, "datetime": "2025-09-30T12:00:00", "open": 1.891e-05, "high": 1.893e-05, "low": 1.832e-05, "close": 1.849e-05, "volume": 323835809341.0, "close_time": 1759247999999, "quote_volume": 6038542.79243426, "trades": 263055, "taker_buy_base": 165964657683.0, "taker_buy_quote": 3094526.20852479 }, { "timestamp": 1759248000000, "datetime": "2025-09-30T16:00:00", "open": 1.849e-05, "high": 1.921e-05, "low": 1.838e-05, "close": 1.919e-05, "volume": 204643722068.0, "close_time": 1759262399999, "quote_volume": 3824316.03774923, "trades": 155630, "taker_buy_base": 100557707110.0, "taker_buy_quote": 1879538.47781609 }, { "timestamp": 1759262400000, "datetime": "2025-09-30T20:00:00", "open": 1.919e-05, "high": 1.938e-05, "low": 1.892e-05, "close": 1.916e-05, "volume": 182212129927.0, "close_time": 1759276799999, "quote_volume": 3496220.67175261, "trades": 115188, "taker_buy_base": 69279812056.0, "taker_buy_quote": 1329146.30191451 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 1.915e-05, "high": 1.933e-05, "low": 1.897e-05, "close": 1.9e-05, "volume": 162223842314.0, "close_time": 1759291199999, "quote_volume": 3112300.7720161, "trades": 115065, "taker_buy_base": 72328539984.0, "taker_buy_quote": 1387267.52854081 }, { "timestamp": 1759291200000, "datetime": "2025-10-01T04:00:00", "open": 1.9e-05, "high": 1.925e-05, "low": 1.895e-05, "close": 1.913e-05, "volume": 121519016189.0, "close_time": 1759305599999, "quote_volume": 2323816.56411312, "trades": 122872, "taker_buy_base": 62442997289.0, "taker_buy_quote": 1194142.93949386 }, { "timestamp": 1759305600000, "datetime": "2025-10-01T08:00:00", "open": 1.912e-05, "high": 2.033e-05, "low": 1.911e-05, "close": 2.02e-05, "volume": 532370584973.0, "close_time": 1759319999999, "quote_volume": 10622534.99982914, "trades": 255589, "taker_buy_base": 269101405775.0, "taker_buy_quote": 5363339.21577443 }, { "timestamp": 1759320000000, "datetime": "2025-10-01T12:00:00", "open": 2.021e-05, "high": 2.067e-05, "low": 2.003e-05, "close": 2.056e-05, "volume": 376970225088.0, "close_time": 1759334399999, "quote_volume": 7630159.82594087, "trades": 238357, "taker_buy_base": 222160140838.0, "taker_buy_quote": 4497896.15933571 }, { "timestamp": 1759334400000, "datetime": "2025-10-01T16:00:00", "open": 2.056e-05, "high": 2.075e-05, "low": 2.032e-05, "close": 2.049e-05, "volume": 226617367400.0, "close_time": 1759348799999, "quote_volume": 4653040.73127298, "trades": 168224, "taker_buy_base": 104354732914.0, "taker_buy_quote": 2143452.48784251 }, { "timestamp": 1759348800000, "datetime": "2025-10-01T20:00:00", "open": 2.049e-05, "high": 2.058e-05, "low": 2.033e-05, "close": 2.056e-05, "volume": 136454815854.0, "close_time": 1759363199999, "quote_volume": 2790942.75851845, "trades": 90032, "taker_buy_base": 70469725128.0, "taker_buy_quote": 1442026.25758704 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 2.056e-05, "high": 2.087e-05, "low": 2.038e-05, "close": 2.075e-05, "volume": 210189066395.0, "close_time": 1759377599999, "quote_volume": 4344998.77112781, "trades": 180604, "taker_buy_base": 114482483037.0, "taker_buy_quote": 2368034.71236448 }, { "timestamp": 1759377600000, "datetime": "2025-10-02T04:00:00", "open": 2.075e-05, "high": 2.094e-05, "low": 2.064e-05, "close": 2.066e-05, "volume": 191009642197.0, "close_time": 1759391999999, "quote_volume": 3970262.57919783, "trades": 134745, "taker_buy_base": 91444030915.0, "taker_buy_quote": 1901226.98474078 }, { "timestamp": 1759392000000, "datetime": "2025-10-02T08:00:00", "open": 2.067e-05, "high": 2.072e-05, "low": 2.045e-05, "close": 2.05e-05, "volume": 137018898931.0, "close_time": 1759406399999, "quote_volume": 2821195.21359307, "trades": 107375, "taker_buy_base": 65235733839.0, "taker_buy_quote": 1343821.86729006 }, { "timestamp": 1759406400000, "datetime": "2025-10-02T12:00:00", "open": 2.05e-05, "high": 2.071e-05, "low": 1.975e-05, "close": 2.032e-05, "volume": 561055998975.0, "close_time": 1759420799999, "quote_volume": 11367379.54965276, "trades": 314295, "taker_buy_base": 219972649306.0, "taker_buy_quote": 4452879.81978545 }, { "timestamp": 1759420800000, "datetime": "2025-10-02T16:00:00", "open": 2.032e-05, "high": 2.098e-05, "low": 2.018e-05, "close": 2.091e-05, "volume": 360129793348.0, "close_time": 1759435199999, "quote_volume": 7419875.24693881, "trades": 277185, "taker_buy_base": 181444543843.0, "taker_buy_quote": 3739175.26629158 }, { "timestamp": 1759435200000, "datetime": "2025-10-02T20:00:00", "open": 2.092e-05, "high": 2.094e-05, "low": 2.065e-05, "close": 2.083e-05, "volume": 179323922864.0, "close_time": 1759449599999, "quote_volume": 3724695.96607014, "trades": 143068, "taker_buy_base": 83241297348.0, "taker_buy_quote": 1729399.75889699 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 2.083e-05, "high": 2.084e-05, "low": 2.031e-05, "close": 2.035e-05, "volume": 150468628703.0, "close_time": 1759463999999, "quote_volume": 3086668.60618942, "trades": 166505, "taker_buy_base": 68746927703.0, "taker_buy_quote": 1410303.37005221 }, { "timestamp": 1759464000000, "datetime": "2025-10-03T04:00:00", "open": 2.035e-05, "high": 2.055e-05, "low": 1.991e-05, "close": 1.997e-05, "volume": 174800893532.0, "close_time": 1759478399999, "quote_volume": 3529938.24412288, "trades": 131676, "taker_buy_base": 84652608849.0, "taker_buy_quote": 1709953.4777149 }, { "timestamp": 1759478400000, "datetime": "2025-10-03T08:00:00", "open": 1.997e-05, "high": 2.006e-05, "low": 1.975e-05, "close": 1.991e-05, "volume": 224868588809.0, "close_time": 1759492799999, "quote_volume": 4479577.07540065, "trades": 120603, "taker_buy_base": 114235611885.0, "taker_buy_quote": 2277174.43646446 }, { "timestamp": 1759492800000, "datetime": "2025-10-03T12:00:00", "open": 1.991e-05, "high": 2.062e-05, "low": 1.968e-05, "close": 2.06e-05, "volume": 364396672357.0, "close_time": 1759507199999, "quote_volume": 7279589.24017382, "trades": 280795, "taker_buy_base": 199863754953.0, "taker_buy_quote": 3994477.02822077 }, { "timestamp": 1759507200000, "datetime": "2025-10-03T16:00:00", "open": 2.059e-05, "high": 2.094e-05, "low": 1.991e-05, "close": 2.066e-05, "volume": 867107891108.0, "close_time": 1759521599999, "quote_volume": 17735856.86000715, "trades": 477036, "taker_buy_base": 412569375767.0, "taker_buy_quote": 8435700.15038064 }, { "timestamp": 1759521600000, "datetime": "2025-10-03T20:00:00", "open": 2.067e-05, "high": 2.113e-05, "low": 2.051e-05, "close": 2.086e-05, "volume": 318754615782.0, "close_time": 1759535999999, "quote_volume": 6640049.68309563, "trades": 169695, "taker_buy_base": 154896662309.0, "taker_buy_quote": 3228051.63765184 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 2.086e-05, "high": 2.117e-05, "low": 2.038e-05, "close": 2.059e-05, "volume": 297950442719.0, "close_time": 1759550399999, "quote_volume": 6181239.16053114, "trades": 194537, "taker_buy_base": 135645274049.0, "taker_buy_quote": 2815724.1128797 }, { "timestamp": 1759550400000, "datetime": "2025-10-04T04:00:00", "open": 2.059e-05, "high": 2.173e-05, "low": 2.049e-05, "close": 2.125e-05, "volume": 705628775265.0, "close_time": 1759564799999, "quote_volume": 15032496.31939752, "trades": 363660, "taker_buy_base": 394832970006.0, "taker_buy_quote": 8410704.96819196 }, { "timestamp": 1759564800000, "datetime": "2025-10-04T08:00:00", "open": 2.126e-05, "high": 2.13e-05, "low": 2.025e-05, "close": 2.032e-05, "volume": 406196277187.0, "close_time": 1759579199999, "quote_volume": 8387649.92398964, "trades": 227443, "taker_buy_base": 218774204023.0, "taker_buy_quote": 4513126.80528242 }, { "timestamp": 1759579200000, "datetime": "2025-10-04T12:00:00", "open": 2.032e-05, "high": 2.052e-05, "low": 1.971e-05, "close": 1.974e-05, "volume": 519095262655.0, "close_time": 1759593599999, "quote_volume": 10444046.87692217, "trades": 228081, "taker_buy_base": 289962193287.0, "taker_buy_quote": 5838863.42405161 }, { "timestamp": 1759593600000, "datetime": "2025-10-04T16:00:00", "open": 1.974e-05, "high": 2.006e-05, "low": 1.957e-05, "close": 2e-05, "volume": 214708573389.0, "close_time": 1759607999999, "quote_volume": 4261227.6146298, "trades": 132360, "taker_buy_base": 103918553266.0, "taker_buy_quote": 2062644.01339789 }, { "timestamp": 1759608000000, "datetime": "2025-10-04T20:00:00", "open": 2e-05, "high": 2.012e-05, "low": 1.991e-05, "close": 2.002e-05, "volume": 114722263026.0, "close_time": 1759622399999, "quote_volume": 2295685.61104196, "trades": 69370, "taker_buy_base": 62742044789.0, "taker_buy_quote": 1255707.44379669 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 2.002e-05, "high": 2.056e-05, "low": 1.975e-05, "close": 2.038e-05, "volume": 252905730790.0, "close_time": 1759636799999, "quote_volume": 5112284.58589024, "trades": 175472, "taker_buy_base": 136110620161.0, "taker_buy_quote": 2751651.67482485 }, { "timestamp": 1759636800000, "datetime": "2025-10-05T04:00:00", "open": 2.039e-05, "high": 2.097e-05, "low": 2.025e-05, "close": 2.093e-05, "volume": 303574893047.0, "close_time": 1759651199999, "quote_volume": 6265461.70766329, "trades": 224324, "taker_buy_base": 142232778265.0, "taker_buy_quote": 2935669.23311325 }, { "timestamp": 1759651200000, "datetime": "2025-10-05T08:00:00", "open": 2.093e-05, "high": 2.125e-05, "low": 2.031e-05, "close": 2.054e-05, "volume": 485133053073.0, "close_time": 1759665599999, "quote_volume": 10110949.97726948, "trades": 309466, "taker_buy_base": 217790414350.0, "taker_buy_quote": 4539572.45095858 }, { "timestamp": 1759665600000, "datetime": "2025-10-05T12:00:00", "open": 2.055e-05, "high": 2.06e-05, "low": 2.018e-05, "close": 2.044e-05, "volume": 160489032905.0, "close_time": 1759679999999, "quote_volume": 3275215.46444539, "trades": 135218, "taker_buy_base": 77310152239.0, "taker_buy_quote": 1578609.18017562 }, { "timestamp": 1759680000000, "datetime": "2025-10-05T16:00:00", "open": 2.044e-05, "high": 2.056e-05, "low": 1.965e-05, "close": 1.969e-05, "volume": 350791650498.0, "close_time": 1759694399999, "quote_volume": 7016602.92334464, "trades": 182532, "taker_buy_base": 160491602770.0, "taker_buy_quote": 3208679.40616553 }, { "timestamp": 1759694400000, "datetime": "2025-10-05T20:00:00", "open": 1.969e-05, "high": 1.989e-05, "low": 1.962e-05, "close": 1.977e-05, "volume": 231635001614.0, "close_time": 1759708799999, "quote_volume": 4575365.90189236, "trades": 107219, "taker_buy_base": 140322916365.0, "taker_buy_quote": 2771857.49384074 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 1.977e-05, "high": 2.003e-05, "low": 1.948e-05, "close": 1.985e-05, "volume": 331018633057.0, "close_time": 1759723199999, "quote_volume": 6538244.6788349, "trades": 226072, "taker_buy_base": 178563328570.0, "taker_buy_quote": 3528114.72662485 }, { "timestamp": 1759723200000, "datetime": "2025-10-06T04:00:00", "open": 1.984e-05, "high": 2.007e-05, "low": 1.973e-05, "close": 1.983e-05, "volume": 275676298028.0, "close_time": 1759737599999, "quote_volume": 5477472.68789638, "trades": 160736, "taker_buy_base": 158576830269.0, "taker_buy_quote": 3151153.53349535 }, { "timestamp": 1759737600000, "datetime": "2025-10-06T08:00:00", "open": 1.984e-05, "high": 2.045e-05, "low": 1.983e-05, "close": 2.034e-05, "volume": 282278128291.0, "close_time": 1759751999999, "quote_volume": 5679891.49340332, "trades": 180752, "taker_buy_base": 145867199072.0, "taker_buy_quote": 2934183.46695616 }, { "timestamp": 1759752000000, "datetime": "2025-10-06T12:00:00", "open": 2.034e-05, "high": 2.148e-05, "low": 2.033e-05, "close": 2.145e-05, "volume": 773215606139.0, "close_time": 1759766399999, "quote_volume": 16139075.83914003, "trades": 365023, "taker_buy_base": 379537090284.0, "taker_buy_quote": 7921297.03924574 }, { "timestamp": 1759766400000, "datetime": "2025-10-06T16:00:00", "open": 2.145e-05, "high": 2.216e-05, "low": 2.119e-05, "close": 2.177e-05, "volume": 980702094575.0, "close_time": 1759780799999, "quote_volume": 21368859.96974102, "trades": 493845, "taker_buy_base": 479689824399.0, "taker_buy_quote": 10448074.47447393 }, { "timestamp": 1759780800000, "datetime": "2025-10-06T20:00:00", "open": 2.177e-05, "high": 2.207e-05, "low": 2.154e-05, "close": 2.174e-05, "volume": 337046988644.0, "close_time": 1759795199999, "quote_volume": 7339108.29342607, "trades": 210348, "taker_buy_base": 171223783949.0, "taker_buy_quote": 3730284.35388157 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 2.173e-05, "high": 2.185e-05, "low": 2.114e-05, "close": 2.128e-05, "volume": 260391566700.0, "close_time": 1759809599999, "quote_volume": 5587974.0361314, "trades": 174041, "taker_buy_base": 114777312994.0, "taker_buy_quote": 2462100.87983529 }, { "timestamp": 1759809600000, "datetime": "2025-10-07T04:00:00", "open": 2.127e-05, "high": 2.146e-05, "low": 2.063e-05, "close": 2.071e-05, "volume": 236270072310.0, "close_time": 1759823999999, "quote_volume": 4971338.0766198, "trades": 187931, "taker_buy_base": 109067906831.0, "taker_buy_quote": 2295587.94024676 }, { "timestamp": 1759824000000, "datetime": "2025-10-07T08:00:00", "open": 2.071e-05, "high": 2.088e-05, "low": 2.038e-05, "close": 2.08e-05, "volume": 367792682205.0, "close_time": 1759838399999, "quote_volume": 7587757.5967201, "trades": 212639, "taker_buy_base": 196732780208.0, "taker_buy_quote": 4058564.20217158 }, { "timestamp": 1759838400000, "datetime": "2025-10-07T12:00:00", "open": 2.08e-05, "high": 2.105e-05, "low": 1.979e-05, "close": 1.992e-05, "volume": 738974010929.0, "close_time": 1759852799999, "quote_volume": 15021883.90091509, "trades": 481349, "taker_buy_base": 339347671444.0, "taker_buy_quote": 6895554.60563749 }, { "timestamp": 1759852800000, "datetime": "2025-10-07T16:00:00", "open": 1.992e-05, "high": 2.015e-05, "low": 1.962e-05, "close": 1.987e-05, "volume": 484621154803.0, "close_time": 1759867199999, "quote_volume": 9635380.39167077, "trades": 233589, "taker_buy_base": 261203984245.0, "taker_buy_quote": 5198366.08284495 }, { "timestamp": 1759867200000, "datetime": "2025-10-07T20:00:00", "open": 1.987e-05, "high": 2.034e-05, "low": 1.971e-05, "close": 1.978e-05, "volume": 266790582787.0, "close_time": 1759881599999, "quote_volume": 5327038.69615247, "trades": 110688, "taker_buy_base": 137254890978.0, "taker_buy_quote": 2741977.29713214 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 1.979e-05, "high": 2.005e-05, "low": 1.957e-05, "close": 1.963e-05, "volume": 207138388406.0, "close_time": 1759895999999, "quote_volume": 4098561.88023332, "trades": 112695, "taker_buy_base": 97311222738.0, "taker_buy_quote": 1928068.22011946 }, { "timestamp": 1759896000000, "datetime": "2025-10-08T04:00:00", "open": 1.963e-05, "high": 1.989e-05, "low": 1.955e-05, "close": 1.989e-05, "volume": 160790434253.0, "close_time": 1759910399999, "quote_volume": 3169422.49781522, "trades": 115294, "taker_buy_base": 76483770568.0, "taker_buy_quote": 1508068.8650886 }, { "timestamp": 1759910400000, "datetime": "2025-10-08T08:00:00", "open": 1.988e-05, "high": 2.011e-05, "low": 1.968e-05, "close": 1.974e-05, "volume": 211487651278.0, "close_time": 1759924799999, "quote_volume": 4199938.94407238, "trades": 133366, "taker_buy_base": 109594982829.0, "taker_buy_quote": 2178082.611667 }, { "timestamp": 1759924800000, "datetime": "2025-10-08T12:00:00", "open": 1.974e-05, "high": 2.019e-05, "low": 1.961e-05, "close": 1.981e-05, "volume": 246710266606.0, "close_time": 1759939199999, "quote_volume": 4901806.20256081, "trades": 237471, "taker_buy_base": 129237013659.0, "taker_buy_quote": 2568695.72804662 }, { "timestamp": 1759939200000, "datetime": "2025-10-08T16:00:00", "open": 1.981e-05, "high": 2.045e-05, "low": 1.977e-05, "close": 2.02e-05, "volume": 281538148597.0, "close_time": 1759953599999, "quote_volume": 5686918.23434879, "trades": 231123, "taker_buy_base": 153012631212.0, "taker_buy_quote": 3092440.58064417 }, { "timestamp": 1759953600000, "datetime": "2025-10-08T20:00:00", "open": 2.021e-05, "high": 2.031e-05, "low": 2.005e-05, "close": 2.017e-05, "volume": 115912295960.0, "close_time": 1759967999999, "quote_volume": 2339785.05089222, "trades": 86184, "taker_buy_base": 61071261268.0, "taker_buy_quote": 1233261.3752455 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 2.016e-05, "high": 2.021e-05, "low": 1.954e-05, "close": 1.979e-05, "volume": 199830338526.0, "close_time": 1759982399999, "quote_volume": 3971072.38074372, "trades": 146996, "taker_buy_base": 84510376442.0, "taker_buy_quote": 1680353.32334135 }, { "timestamp": 1759982400000, "datetime": "2025-10-09T04:00:00", "open": 1.978e-05, "high": 2.005e-05, "low": 1.955e-05, "close": 1.958e-05, "volume": 172286558599.0, "close_time": 1759996799999, "quote_volume": 3411995.28783639, "trades": 114584, "taker_buy_base": 84086315667.0, "taker_buy_quote": 1666538.72192167 }, { "timestamp": 1759996800000, "datetime": "2025-10-09T08:00:00", "open": 1.958e-05, "high": 1.963e-05, "low": 1.911e-05, "close": 1.933e-05, "volume": 292799708266.0, "close_time": 1760011199999, "quote_volume": 5654133.82220445, "trades": 207804, "taker_buy_base": 136294190210.0, "taker_buy_quote": 2631669.95719632 }, { "timestamp": 1760011200000, "datetime": "2025-10-09T12:00:00", "open": 1.934e-05, "high": 1.959e-05, "low": 1.879e-05, "close": 1.885e-05, "volume": 344107128932.0, "close_time": 1760025599999, "quote_volume": 6584979.89251328, "trades": 153807, "taker_buy_base": 158010675520.0, "taker_buy_quote": 3027651.04237193 }, { "timestamp": 1760025600000, "datetime": "2025-10-09T16:00:00", "open": 1.885e-05, "high": 1.9e-05, "low": 1.863e-05, "close": 1.892e-05, "volume": 228316012681.0, "close_time": 1760039999999, "quote_volume": 4302763.86936969, "trades": 180372, "taker_buy_base": 115405683060.0, "taker_buy_quote": 2175547.89649927 }, { "timestamp": 1760040000000, "datetime": "2025-10-09T20:00:00", "open": 1.892e-05, "high": 1.913e-05, "low": 1.885e-05, "close": 1.893e-05, "volume": 97420391294.0, "close_time": 1760054399999, "quote_volume": 1846578.80254069, "trades": 89032, "taker_buy_base": 53689039274.0, "taker_buy_quote": 1018229.48723782 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 1.894e-05, "high": 1.937e-05, "low": 1.882e-05, "close": 1.918e-05, "volume": 138710177512.0, "close_time": 1760068799999, "quote_volume": 2646479.59536757, "trades": 109946, "taker_buy_base": 65774884859.0, "taker_buy_quote": 1255604.88677112 }, { "timestamp": 1760068800000, "datetime": "2025-10-10T04:00:00", "open": 1.917e-05, "high": 1.941e-05, "low": 1.885e-05, "close": 1.887e-05, "volume": 168751172118.0, "close_time": 1760083199999, "quote_volume": 3226698.03465684, "trades": 129169, "taker_buy_base": 82093035399.0, "taker_buy_quote": 1570455.31574989 }, { "timestamp": 1760083200000, "datetime": "2025-10-10T08:00:00", "open": 1.887e-05, "high": 1.934e-05, "low": 1.886e-05, "close": 1.928e-05, "volume": 140838076650.0, "close_time": 1760097599999, "quote_volume": 2692415.12949661, "trades": 118277, "taker_buy_base": 78980329419.0, "taker_buy_quote": 1510422.27437898 }, { "timestamp": 1760097600000, "datetime": "2025-10-10T12:00:00", "open": 1.928e-05, "high": 1.96e-05, "low": 1.781e-05, "close": 1.802e-05, "volume": 757001171961.0, "close_time": 1760111999999, "quote_volume": 14064611.92162841, "trades": 420399, "taker_buy_base": 331872597367.0, "taker_buy_quote": 6173030.88203259 }, { "timestamp": 1760112000000, "datetime": "2025-10-10T16:00:00", "open": 1.802e-05, "high": 1.818e-05, "low": 1.716e-05, "close": 1.728e-05, "volume": 718862509844.0, "close_time": 1760126399999, "quote_volume": 12702229.36141964, "trades": 362053, "taker_buy_base": 407822866474.0, "taker_buy_quote": 7214094.09337184 }, { "timestamp": 1760126400000, "datetime": "2025-10-10T20:00:00", "open": 1.728e-05, "high": 1.749e-05, "low": 4.01e-06, "close": 1.308e-05, "volume": 5334732177643.0, "close_time": 1760140799999, "quote_volume": 69064595.3137901, "trades": 1475119, "taker_buy_base": 2586703087897.0, "taker_buy_quote": 33455044.06328749 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 1.308e-05, "high": 1.445e-05, "low": 1.294e-05, "close": 1.395e-05, "volume": 1451278590973.0, "close_time": 1760155199999, "quote_volume": 19471591.58517595, "trades": 863350, "taker_buy_base": 711573895314.0, "taker_buy_quote": 9541035.51535727 }, { "timestamp": 1760155200000, "datetime": "2025-10-11T04:00:00", "open": 1.396e-05, "high": 1.448e-05, "low": 1.377e-05, "close": 1.44e-05, "volume": 757045814293.0, "close_time": 1760169599999, "quote_volume": 10698112.48261755, "trades": 437122, "taker_buy_base": 405324888968.0, "taker_buy_quote": 5729239.68095496 }, { "timestamp": 1760169600000, "datetime": "2025-10-11T08:00:00", "open": 1.44e-05, "high": 1.55e-05, "low": 1.432e-05, "close": 1.476e-05, "volume": 834959914277.0, "close_time": 1760183999999, "quote_volume": 12393276.33836505, "trades": 489970, "taker_buy_base": 478718311623.0, "taker_buy_quote": 7112107.97860908 }, { "timestamp": 1760184000000, "datetime": "2025-10-11T12:00:00", "open": 1.476e-05, "high": 1.476e-05, "low": 1.412e-05, "close": 1.446e-05, "volume": 487942480662.0, "close_time": 1760198399999, "quote_volume": 7035021.1833635, "trades": 384148, "taker_buy_base": 249136833465.0, "taker_buy_quote": 3594533.08910284 }, { "timestamp": 1760198400000, "datetime": "2025-10-11T16:00:00", "open": 1.447e-05, "high": 1.461e-05, "low": 1.343e-05, "close": 1.354e-05, "volume": 448122216504.0, "close_time": 1760212799999, "quote_volume": 6292500.52110058, "trades": 295409, "taker_buy_base": 223530407333.0, "taker_buy_quote": 3146824.40179988 }, { "timestamp": 1760212800000, "datetime": "2025-10-11T20:00:00", "open": 1.353e-05, "high": 1.366e-05, "low": 1.298e-05, "close": 1.352e-05, "volume": 609877912616.0, "close_time": 1760227199999, "quote_volume": 8139534.42558224, "trades": 366337, "taker_buy_base": 295046546489.0, "taker_buy_quote": 3939612.49999941 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 1.351e-05, "high": 1.377e-05, "low": 1.317e-05, "close": 1.365e-05, "volume": 421394190212.0, "close_time": 1760241599999, "quote_volume": 5663165.52069336, "trades": 312105, "taker_buy_base": 236684307972.0, "taker_buy_quote": 3182228.18656619 }, { "timestamp": 1760241600000, "datetime": "2025-10-12T04:00:00", "open": 1.366e-05, "high": 1.39e-05, "low": 1.361e-05, "close": 1.373e-05, "volume": 222928946897.0, "close_time": 1760255999999, "quote_volume": 3068053.46495692, "trades": 185203, "taker_buy_base": 118462919870.0, "taker_buy_quote": 1630595.70177053 }, { "timestamp": 1760256000000, "datetime": "2025-10-12T08:00:00", "open": 1.372e-05, "high": 1.379e-05, "low": 1.343e-05, "close": 1.353e-05, "volume": 288763845614.0, "close_time": 1760270399999, "quote_volume": 3918594.35866405, "trades": 172439, "taker_buy_base": 159056204328.0, "taker_buy_quote": 2158694.63286911 }, { "timestamp": 1760270400000, "datetime": "2025-10-12T12:00:00", "open": 1.353e-05, "high": 1.514e-05, "low": 1.347e-05, "close": 1.504e-05, "volume": 1167995437293.0, "close_time": 1760284799999, "quote_volume": 16747571.90635249, "trades": 562590, "taker_buy_base": 603175094070.0, "taker_buy_quote": 8646236.95083012 }, { "timestamp": 1760284800000, "datetime": "2025-10-12T16:00:00", "open": 1.504e-05, "high": 1.581e-05, "low": 1.503e-05, "close": 1.58e-05, "volume": 791327531879.0, "close_time": 1760299199999, "quote_volume": 12163328.89972737, "trades": 471970, "taker_buy_base": 389735166022.0, "taker_buy_quote": 5992277.64430715 }, { "timestamp": 1760299200000, "datetime": "2025-10-12T20:00:00", "open": 1.579e-05, "high": 1.596e-05, "low": 1.532e-05, "close": 1.545e-05, "volume": 524627769135.0, "close_time": 1760313599999, "quote_volume": 8227130.91189062, "trades": 368732, "taker_buy_base": 253236798157.0, "taker_buy_quote": 3973091.34138448 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 1.545e-05, "high": 1.562e-05, "low": 1.508e-05, "close": 1.538e-05, "volume": 501996341128.0, "close_time": 1760327999999, "quote_volume": 7696760.13378117, "trades": 414108, "taker_buy_base": 226287893728.0, "taker_buy_quote": 3475000.20569233 }, { "timestamp": 1760328000000, "datetime": "2025-10-13T04:00:00", "open": 1.538e-05, "high": 1.584e-05, "low": 1.522e-05, "close": 1.551e-05, "volume": 334581231696.0, "close_time": 1760342399999, "quote_volume": 5186632.92004133, "trades": 286026, "taker_buy_base": 149012459902.0, "taker_buy_quote": 2309886.03266869 }, { "timestamp": 1760342400000, "datetime": "2025-10-13T08:00:00", "open": 1.552e-05, "high": 1.587e-05, "low": 1.508e-05, "close": 1.542e-05, "volume": 501341105955.0, "close_time": 1760356799999, "quote_volume": 7784557.88569009, "trades": 380304, "taker_buy_base": 230950578881.0, "taker_buy_quote": 3586249.39667087 }, { "timestamp": 1760356800000, "datetime": "2025-10-13T12:00:00", "open": 1.542e-05, "high": 1.645e-05, "low": 1.528e-05, "close": 1.625e-05, "volume": 1045266859675.0, "close_time": 1760371199999, "quote_volume": 16637165.47598532, "trades": 763513, "taker_buy_base": 515396742948.0, "taker_buy_quote": 8205802.15092362 }, { "timestamp": 1760371200000, "datetime": "2025-10-13T16:00:00", "open": 1.625e-05, "high": 1.692e-05, "low": 1.596e-05, "close": 1.685e-05, "volume": 663197195717.0, "close_time": 1760385599999, "quote_volume": 10920244.12500434, "trades": 555374, "taker_buy_base": 315995741612.0, "taker_buy_quote": 5203158.18368614 }, { "timestamp": 1760385600000, "datetime": "2025-10-13T20:00:00", "open": 1.685e-05, "high": 1.694e-05, "low": 1.661e-05, "close": 1.672e-05, "volume": 213248944904.0, "close_time": 1760399999999, "quote_volume": 3580450.26856362, "trades": 193120, "taker_buy_base": 100215653734.0, "taker_buy_quote": 1683123.5360438 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 1.673e-05, "high": 1.678e-05, "low": 1.615e-05, "close": 1.626e-05, "volume": 231805612441.0, "close_time": 1760414399999, "quote_volume": 3823886.10787196, "trades": 235933, "taker_buy_base": 98320552550.0, "taker_buy_quote": 1622494.10910961 }, { "timestamp": 1760414400000, "datetime": "2025-10-14T04:00:00", "open": 1.626e-05, "high": 1.632e-05, "low": 1.522e-05, "close": 1.542e-05, "volume": 657347566734.0, "close_time": 1760428799999, "quote_volume": 10327057.09597831, "trades": 455139, "taker_buy_base": 286475307001.0, "taker_buy_quote": 4498020.92065736 }, { "timestamp": 1760428800000, "datetime": "2025-10-14T08:00:00", "open": 1.542e-05, "high": 1.559e-05, "low": 1.495e-05, "close": 1.551e-05, "volume": 372931973554.0, "close_time": 1760443199999, "quote_volume": 5707077.0464202, "trades": 318033, "taker_buy_base": 180192416227.0, "taker_buy_quote": 2761193.34116399 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 1.551e-05, "high": 1.599e-05, "low": 1.495e-05, "close": 1.598e-05, "volume": 506625492123.0, "close_time": 1760457599999, "quote_volume": 7805521.61585458, "trades": 451686, "taker_buy_base": 253796873257.0, "taker_buy_quote": 3914668.72308934 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 1.598e-05, "high": 1.644e-05, "low": 1.564e-05, "close": 1.593e-05, "volume": 723976321429.0, "close_time": 1760471999999, "quote_volume": 11606460.8502657, "trades": 554042, "taker_buy_base": 333005898982.0, "taker_buy_quote": 5341882.78022769 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 1.594e-05, "high": 1.638e-05, "low": 1.577e-05, "close": 1.628e-05, "volume": 272217291712.0, "close_time": 1760486399999, "quote_volume": 4397136.15983242, "trades": 191380, "taker_buy_base": 135543588669.0, "taker_buy_quote": 2192137.14154051 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 1.628e-05, "high": 1.66e-05, "low": 1.594e-05, "close": 1.606e-05, "volume": 263446884994.0, "close_time": 1760500799999, "quote_volume": 4277115.01334676, "trades": 242123, "taker_buy_base": 111390556580.0, "taker_buy_quote": 1809328.46949696 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 1.606e-05, "high": 1.634e-05, "low": 1.596e-05, "close": 1.634e-05, "volume": 242263906871.0, "close_time": 1760515199999, "quote_volume": 3915115.86822573, "trades": 193221, "taker_buy_base": 111663180525.0, "taker_buy_quote": 1806244.59286283 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 1.634e-05, "high": 1.664e-05, "low": 1.583e-05, "close": 1.595e-05, "volume": 321938780442.0, "close_time": 1760529599999, "quote_volume": 5219408.93299596, "trades": 276168, "taker_buy_base": 145829206356.0, "taker_buy_quote": 2366498.91618095 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 1.595e-05, "high": 1.601e-05, "low": 1.518e-05, "close": 1.53e-05, "volume": 577514262897.0, "close_time": 1760543999999, "quote_volume": 8971137.28058198, "trades": 471073, "taker_buy_base": 278057146783.0, "taker_buy_quote": 4321829.64647783 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 1.53e-05, "high": 1.549e-05, "low": 1.516e-05, "close": 1.524e-05, "volume": 279334878502.0, "close_time": 1760558399999, "quote_volume": 4275508.38938437, "trades": 273069, "taker_buy_base": 151386842780.0, "taker_buy_quote": 2318069.86870304 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 1.525e-05, "high": 1.534e-05, "low": 1.489e-05, "close": 1.513e-05, "volume": 233878556600.0, "close_time": 1760572799999, "quote_volume": 3527684.37741685, "trades": 226115, "taker_buy_base": 123189172821.0, "taker_buy_quote": 1858855.3572628 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 1.513e-05, "high": 1.54e-05, "low": 1.503e-05, "close": 1.53e-05, "volume": 115334546466.0, "close_time": 1760587199999, "quote_volume": 1753487.59525103, "trades": 131945, "taker_buy_base": 63928142994.0, "taker_buy_quote": 972194.18538975 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 1.53e-05, "high": 1.554e-05, "low": 1.516e-05, "close": 1.519e-05, "volume": 160124923710.0, "close_time": 1760601599999, "quote_volume": 2456964.3904975, "trades": 137725, "taker_buy_base": 85144750146.0, "taker_buy_quote": 1306839.6487971 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 1.519e-05, "high": 1.547e-05, "low": 1.467e-05, "close": 1.543e-05, "volume": 372923288976.0, "close_time": 1760615999999, "quote_volume": 5646466.25443148, "trades": 281160, "taker_buy_base": 177275327458.0, "taker_buy_quote": 2688715.72307081 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 1.544e-05, "high": 1.567e-05, "low": 1.465e-05, "close": 1.472e-05, "volume": 587119600204.0, "close_time": 1760630399999, "quote_volume": 8919939.66580833, "trades": 503827, "taker_buy_base": 279347632622.0, "taker_buy_quote": 4245085.80355866 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 1.471e-05, "high": 1.507e-05, "low": 1.425e-05, "close": 1.44e-05, "volume": 569211297860.0, "close_time": 1760644799999, "quote_volume": 8320831.90217096, "trades": 611353, "taker_buy_base": 293667799966.0, "taker_buy_quote": 4295927.4808863 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 1.44e-05, "high": 1.449e-05, "low": 1.413e-05, "close": 1.435e-05, "volume": 240345854998.0, "close_time": 1760659199999, "quote_volume": 3432574.77605149, "trades": 244826, "taker_buy_base": 131881420049.0, "taker_buy_quote": 1884658.53357108 }, { "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": 134020181203.0, "close_time": 1760673599999, "quote_volume": 1931518.0112718, "trades": 140636, "taker_buy_base": 70986141293.0, "taker_buy_quote": 1023421.57159576 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 1.447e-05, "high": 1.448e-05, "low": 1.337e-05, "close": 1.34e-05, "volume": 523446421296.0, "close_time": 1760687999999, "quote_volume": 7228858.78033359, "trades": 380112, "taker_buy_base": 252342270412.0, "taker_buy_quote": 3489371.71140412 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 1.341e-05, "high": 1.401e-05, "low": 1.315e-05, "close": 1.385e-05, "volume": 715412561651.0, "close_time": 1760702399999, "quote_volume": 9667006.2791132, "trades": 552053, "taker_buy_base": 355363839130.0, "taker_buy_quote": 4802339.58881352 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 1.384e-05, "high": 1.399e-05, "low": 1.343e-05, "close": 1.396e-05, "volume": 999356474509.0, "close_time": 1760716799999, "quote_volume": 13716112.31009138, "trades": 425664, "taker_buy_base": 506744954109.0, "taker_buy_quote": 6958334.20832434 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 1.397e-05, "high": 1.419e-05, "low": 1.374e-05, "close": 1.384e-05, "volume": 282191560766.0, "close_time": 1760731199999, "quote_volume": 3938092.09844294, "trades": 260025, "taker_buy_base": 145646109381.0, "taker_buy_quote": 2032198.37780826 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 1.384e-05, "high": 1.418e-05, "low": 1.381e-05, "close": 1.41e-05, "volume": 145636063978.0, "close_time": 1760745599999, "quote_volume": 2047960.15578752, "trades": 89124, "taker_buy_base": 75016433252.0, "taker_buy_quote": 1054525.19807331 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 1.41e-05, "high": 1.44e-05, "low": 1.409e-05, "close": 1.416e-05, "volume": 161271818988.0, "close_time": 1760759999999, "quote_volume": 2293512.77389377, "trades": 74525, "taker_buy_base": 72215706808.0, "taker_buy_quote": 1027350.73170182 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 1.415e-05, "high": 1.45e-05, "low": 1.403e-05, "close": 1.414e-05, "volume": 139726035913.0, "close_time": 1760774399999, "quote_volume": 1986606.53240772, "trades": 114791, "taker_buy_base": 76027635887.0, "taker_buy_quote": 1081002.50794578 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 1.413e-05, "high": 1.435e-05, "low": 1.413e-05, "close": 1.434e-05, "volume": 114966635490.0, "close_time": 1760788799999, "quote_volume": 1631783.97468969, "trades": 87957, "taker_buy_base": 60735270577.0, "taker_buy_quote": 862246.38181126 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 1.435e-05, "high": 1.444e-05, "low": 1.405e-05, "close": 1.419e-05, "volume": 93686249690.0, "close_time": 1760803199999, "quote_volume": 1330601.91072057, "trades": 101712, "taker_buy_base": 43135902141.0, "taker_buy_quote": 612927.91811354 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 1.419e-05, "high": 1.437e-05, "low": 1.405e-05, "close": 1.423e-05, "volume": 74870457929.0, "close_time": 1760817599999, "quote_volume": 1063930.08281491, "trades": 77472, "taker_buy_base": 39091500970.0, "taker_buy_quote": 555679.97724403 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 1.422e-05, "high": 1.431e-05, "low": 1.415e-05, "close": 1.426e-05, "volume": 51117135970.0, "close_time": 1760831999999, "quote_volume": 728397.67356345, "trades": 46581, "taker_buy_base": 30003615993.0, "taker_buy_quote": 427654.0762539 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 1.426e-05, "high": 1.432e-05, "low": 1.413e-05, "close": 1.43e-05, "volume": 84234994980.0, "close_time": 1760846399999, "quote_volume": 1196993.59460707, "trades": 50112, "taker_buy_base": 33190207402.0, "taker_buy_quote": 471767.68977246 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 1.43e-05, "high": 1.431e-05, "low": 1.405e-05, "close": 1.417e-05, "volume": 88361401128.0, "close_time": 1760860799999, "quote_volume": 1250399.51347816, "trades": 46922, "taker_buy_base": 34899316882.0, "taker_buy_quote": 493716.41148195 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 1.418e-05, "high": 1.462e-05, "low": 1.397e-05, "close": 1.444e-05, "volume": 400117961819.0, "close_time": 1760875199999, "quote_volume": 5721936.45232285, "trades": 254754, "taker_buy_base": 204547220221.0, "taker_buy_quote": 2925659.72986894 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 1.445e-05, "high": 1.492e-05, "low": 1.437e-05, "close": 1.478e-05, "volume": 208826232079.0, "close_time": 1760889599999, "quote_volume": 3066354.14018844, "trades": 182545, "taker_buy_base": 99447757648.0, "taker_buy_quote": 1459235.94463593 }, { "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": 169770377446.0, "close_time": 1760903999999, "quote_volume": 2522076.98468805, "trades": 109488, "taker_buy_base": 82150934360.0, "taker_buy_quote": 1220902.38179426 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 1.481e-05, "high": 1.485e-05, "low": 1.46e-05, "close": 1.463e-05, "volume": 106562433124.0, "close_time": 1760918399999, "quote_volume": 1571341.06165172, "trades": 63241, "taker_buy_base": 40258651567.0, "taker_buy_quote": 594454.35007756 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 1.463e-05, "high": 1.51e-05, "low": 1.426e-05, "close": 1.501e-05, "volume": 255684776584.0, "close_time": 1760932799999, "quote_volume": 3739188.43698588, "trades": 190211, "taker_buy_base": 136263391206.0, "taker_buy_quote": 2000272.53106258 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 1.501e-05, "high": 1.535e-05, "low": 1.487e-05, "close": 1.529e-05, "volume": 268583428115.0, "close_time": 1760947199999, "quote_volume": 4066219.30952384, "trades": 178242, "taker_buy_base": 139033259115.0, "taker_buy_quote": 2106830.64663096 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 1.529e-05, "high": 1.56e-05, "low": 1.513e-05, "close": 1.528e-05, "volume": 348779465607.0, "close_time": 1760961599999, "quote_volume": 5355654.17124645, "trades": 227320, "taker_buy_base": 157947322295.0, "taker_buy_quote": 2426117.28140114 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 1.528e-05, "high": 1.548e-05, "low": 1.514e-05, "close": 1.515e-05, "volume": 206836761340.0, "close_time": 1760975999999, "quote_volume": 3171823.51059709, "trades": 190554, "taker_buy_base": 93930091872.0, "taker_buy_quote": 1441265.85372566 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 1.515e-05, "high": 1.515e-05, "low": 1.484e-05, "close": 1.503e-05, "volume": 216780228388.0, "close_time": 1760990399999, "quote_volume": 3244670.60602843, "trades": 190588, "taker_buy_base": 100140228529.0, "taker_buy_quote": 1499174.17171121 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 1.503e-05, "high": 1.522e-05, "low": 1.493e-05, "close": 1.493e-05, "volume": 111751874316.0, "close_time": 1761004799999, "quote_volume": 1682436.30358459, "trades": 79265, "taker_buy_base": 61538920503.0, "taker_buy_quote": 926907.33725672 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 1.493e-05, "high": 1.493e-05, "low": 1.462e-05, "close": 1.464e-05, "volume": 105844626411.0, "close_time": 1761019199999, "quote_volume": 1563206.7323969, "trades": 90393, "taker_buy_base": 50922920666.0, "taker_buy_quote": 751993.12444013 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 1.464e-05, "high": 1.467e-05, "low": 1.426e-05, "close": 1.452e-05, "volume": 253023071342.0, "close_time": 1761033599999, "quote_volume": 3648500.27941607, "trades": 160091, "taker_buy_base": 122538046214.0, "taker_buy_quote": 1766302.34358817 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 1.452e-05, "high": 1.46e-05, "low": 1.428e-05, "close": 1.459e-05, "volume": 138667848489.0, "close_time": 1761047999999, "quote_volume": 2000791.14417803, "trades": 86946, "taker_buy_base": 76486310841.0, "taker_buy_quote": 1103756.24143342 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 1.459e-05, "high": 1.553e-05, "low": 1.445e-05, "close": 1.543e-05, "volume": 463273978628.0, "close_time": 1761062399999, "quote_volume": 6956867.90794247, "trades": 346801, "taker_buy_base": 230518901605.0, "taker_buy_quote": 3461694.00574102 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 1.543e-05, "high": 1.549e-05, "low": 1.5e-05, "close": 1.514e-05, "volume": 308174783850.0, "close_time": 1761076799999, "quote_volume": 4700042.75891138, "trades": 267728, "taker_buy_base": 144184879326.0, "taker_buy_quote": 2199279.41785134 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 1.515e-05, "high": 1.517e-05, "low": 1.435e-05, "close": 1.437e-05, "volume": 363926255484.0, "close_time": 1761091199999, "quote_volume": 5372865.48721442, "trades": 214757, "taker_buy_base": 173112178782.0, "taker_buy_quote": 2553209.08249123 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 1.437e-05, "high": 1.449e-05, "low": 1.422e-05, "close": 1.434e-05, "volume": 275928092950.0, "close_time": 1761105599999, "quote_volume": 3955238.8488503, "trades": 155451, "taker_buy_base": 151089940048.0, "taker_buy_quote": 2165626.92629117 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 1.433e-05, "high": 1.454e-05, "low": 1.417e-05, "close": 1.434e-05, "volume": 233773023434.0, "close_time": 1761119999999, "quote_volume": 3350474.28219986, "trades": 113050, "taker_buy_base": 121656725520.0, "taker_buy_quote": 1744915.67583065 }, { "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": 227829777021.0, "close_time": 1761134399999, "quote_volume": 3240697.62064975, "trades": 149934, "taker_buy_base": 106752124109.0, "taker_buy_quote": 1518445.85947872 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 1.432e-05, "high": 1.455e-05, "low": 1.417e-05, "close": 1.435e-05, "volume": 336822776584.0, "close_time": 1761148799999, "quote_volume": 4831288.1435398, "trades": 258331, "taker_buy_base": 173705811091.0, "taker_buy_quote": 2491464.16106601 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 1.435e-05, "high": 1.438e-05, "low": 1.388e-05, "close": 1.405e-05, "volume": 264568458984.0, "close_time": 1761163199999, "quote_volume": 3740703.66460271, "trades": 208715, "taker_buy_base": 130398481242.0, "taker_buy_quote": 1844297.82360547 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 1.404e-05, "high": 1.408e-05, "low": 1.341e-05, "close": 1.383e-05, "volume": 463811365444.0, "close_time": 1761177599999, "quote_volume": 6336559.94676129, "trades": 217948, "taker_buy_base": 241990075637.0, "taker_buy_quote": 3305357.24769232 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 1.384e-05, "high": 1.409e-05, "low": 1.378e-05, "close": 1.403e-05, "volume": 181004563799.0, "close_time": 1761191999999, "quote_volume": 2528327.20679409, "trades": 71765, "taker_buy_base": 89460160078.0, "taker_buy_quote": 1251195.51239809 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 1.403e-05, "high": 1.422e-05, "low": 1.392e-05, "close": 1.415e-05, "volume": 208595379595.0, "close_time": 1761206399999, "quote_volume": 2938926.32468041, "trades": 89969, "taker_buy_base": 108367592252.0, "taker_buy_quote": 1526835.53570206 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 1.415e-05, "high": 1.428e-05, "low": 1.408e-05, "close": 1.411e-05, "volume": 165165215878.0, "close_time": 1761220799999, "quote_volume": 2341309.08719836, "trades": 71383, "taker_buy_base": 66978591656.0, "taker_buy_quote": 950343.40925543 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 1.411e-05, "high": 1.444e-05, "low": 1.395e-05, "close": 1.432e-05, "volume": 319476579347.0, "close_time": 1761235199999, "quote_volume": 4542170.91485155, "trades": 206710, "taker_buy_base": 159224398883.0, "taker_buy_quote": 2264397.23348582 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 1.433e-05, "high": 1.482e-05, "low": 1.431e-05, "close": 1.457e-05, "volume": 232913186170.0, "close_time": 1761249599999, "quote_volume": 3394485.40810315, "trades": 143966, "taker_buy_base": 106954154494.0, "taker_buy_quote": 1557851.21980984 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 1.456e-05, "high": 1.457e-05, "low": 1.433e-05, "close": 1.453e-05, "volume": 133403137243.0, "close_time": 1761263999999, "quote_volume": 1929782.15215637, "trades": 71698, "taker_buy_base": 67728493346.0, "taker_buy_quote": 979742.90910674 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 1.453e-05, "high": 1.461e-05, "low": 1.434e-05, "close": 1.44e-05, "volume": 116332828019.0, "close_time": 1761278399999, "quote_volume": 1683331.78467239, "trades": 61269, "taker_buy_base": 62588096965.0, "taker_buy_quote": 906460.43034448 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 1.44e-05, "high": 1.485e-05, "low": 1.436e-05, "close": 1.47e-05, "volume": 200677043735.0, "close_time": 1761292799999, "quote_volume": 2950614.0016506, "trades": 99847, "taker_buy_base": 103159972426.0, "taker_buy_quote": 1516298.006361 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 1.471e-05, "high": 1.484e-05, "low": 1.452e-05, "close": 1.472e-05, "volume": 131511408258.0, "close_time": 1761307199999, "quote_volume": 1932031.8536129, "trades": 82063, "taker_buy_base": 62406974601.0, "taker_buy_quote": 917266.18379613 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 1.472e-05, "high": 1.51e-05, "low": 1.437e-05, "close": 1.446e-05, "volume": 512013487272.0, "close_time": 1761321599999, "quote_volume": 7583582.28361084, "trades": 236079, "taker_buy_base": 258073464904.0, "taker_buy_quote": 3823109.77712978 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 1.446e-05, "high": 1.475e-05, "low": 1.434e-05, "close": 1.471e-05, "volume": 91285884096.0, "close_time": 1761335999999, "quote_volume": 1327366.7840303, "trades": 76936, "taker_buy_base": 43186993907.0, "taker_buy_quote": 628999.2053705 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 1.471e-05, "high": 1.497e-05, "low": 1.469e-05, "close": 1.488e-05, "volume": 126730771269.0, "close_time": 1761350399999, "quote_volume": 1882259.02400931, "trades": 55071, "taker_buy_base": 60323490869.0, "taker_buy_quote": 896001.63184721 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 1.488e-05, "high": 1.49e-05, "low": 1.476e-05, "close": 1.48e-05, "volume": 73287570214.0, "close_time": 1761364799999, "quote_volume": 1086897.75570996, "trades": 44506, "taker_buy_base": 31567034480.0, "taker_buy_quote": 468234.51897965 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 1.479e-05, "high": 1.488e-05, "low": 1.464e-05, "close": 1.466e-05, "volume": 98550904515.0, "close_time": 1761379199999, "quote_volume": 1452220.6453646, "trades": 47046, "taker_buy_base": 47886800162.0, "taker_buy_quote": 705549.49945283 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 1.467e-05, "high": 1.479e-05, "low": 1.457e-05, "close": 1.476e-05, "volume": 77303830513.0, "close_time": 1761393599999, "quote_volume": 1135441.26356193, "trades": 48719, "taker_buy_base": 34209737453.0, "taker_buy_quote": 502739.38024026 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 1.476e-05, "high": 1.485e-05, "low": 1.468e-05, "close": 1.48e-05, "volume": 113469568733.0, "close_time": 1761407999999, "quote_volume": 1675794.89933731, "trades": 60637, "taker_buy_base": 48581231063.0, "taker_buy_quote": 717410.64778561 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 1.48e-05, "high": 1.499e-05, "low": 1.475e-05, "close": 1.493e-05, "volume": 124336907741.0, "close_time": 1761422399999, "quote_volume": 1850553.45040334, "trades": 49219, "taker_buy_base": 55688496380.0, "taker_buy_quote": 829138.43085958 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 1.493e-05, "high": 1.499e-05, "low": 1.487e-05, "close": 1.488e-05, "volume": 81229021803.0, "close_time": 1761436799999, "quote_volume": 1212467.72098911, "trades": 39574, "taker_buy_base": 45735012172.0, "taker_buy_quote": 682849.47400691 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 1.488e-05, "high": 1.49e-05, "low": 1.461e-05, "close": 1.465e-05, "volume": 59827906253.0, "close_time": 1761451199999, "quote_volume": 882882.59995007, "trades": 54222, "taker_buy_base": 23125871202.0, "taker_buy_quote": 341411.00431155 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 1.465e-05, "high": 1.487e-05, "low": 1.463e-05, "close": 1.485e-05, "volume": 48335516521.0, "close_time": 1761465599999, "quote_volume": 713771.4131332, "trades": 27778, "taker_buy_base": 25521752151.0, "taker_buy_quote": 376542.21485324 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 1.485e-05, "high": 1.525e-05, "low": 1.48e-05, "close": 1.519e-05, "volume": 180133940199.0, "close_time": 1761479999999, "quote_volume": 2702611.51865499, "trades": 108319, "taker_buy_base": 93584079256.0, "taker_buy_quote": 1404871.03728608 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 1.519e-05, "high": 1.538e-05, "low": 1.514e-05, "close": 1.526e-05, "volume": 169685284156.0, "close_time": 1761494399999, "quote_volume": 2585962.3630274, "trades": 115899, "taker_buy_base": 80315547938.0, "taker_buy_quote": 1224621.65145876 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 1.526e-05, "high": 1.527e-05, "low": 1.513e-05, "close": 1.52e-05, "volume": 63839697344.0, "close_time": 1761508799999, "quote_volume": 970147.77810079, "trades": 43570, "taker_buy_base": 24423191424.0, "taker_buy_quote": 371360.95899801 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 1.519e-05, "high": 1.556e-05, "low": 1.504e-05, "close": 1.535e-05, "volume": 220968379761.0, "close_time": 1761523199999, "quote_volume": 3395581.72354435, "trades": 126655, "taker_buy_base": 103003996882.0, "taker_buy_quote": 1584188.53209624 }, { "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": 150270474678.0, "close_time": 1761537599999, "quote_volume": 2331876.33554119, "trades": 100475, "taker_buy_base": 75366304648.0, "taker_buy_quote": 1169756.52803582 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 1.545e-05, "high": 1.578e-05, "low": 1.525e-05, "close": 1.537e-05, "volume": 182526548460.0, "close_time": 1761551999999, "quote_volume": 2831352.85971532, "trades": 112154, "taker_buy_base": 93477996523.0, "taker_buy_quote": 1450004.89456841 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 1.536e-05, "high": 1.538e-05, "low": 1.492e-05, "close": 1.51e-05, "volume": 279166777330.0, "close_time": 1761566399999, "quote_volume": 4212184.33512486, "trades": 142694, "taker_buy_base": 124927332921.0, "taker_buy_quote": 1884662.06700672 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 1.51e-05, "high": 1.512e-05, "low": 1.481e-05, "close": 1.504e-05, "volume": 251161148310.0, "close_time": 1761580799999, "quote_volume": 3761076.42734457, "trades": 163137, "taker_buy_base": 129821763832.0, "taker_buy_quote": 1944654.55019458 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 1.504e-05, "high": 1.544e-05, "low": 1.504e-05, "close": 1.509e-05, "volume": 313993457796.0, "close_time": 1761595199999, "quote_volume": 4800974.43361098, "trades": 137987, "taker_buy_base": 152718542087.0, "taker_buy_quote": 2335812.94561067 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 1.509e-05, "high": 1.51e-05, "low": 1.474e-05, "close": 1.484e-05, "volume": 202226083405.0, "close_time": 1761609599999, "quote_volume": 3022966.16388097, "trades": 107637, "taker_buy_base": 88922559561.0, "taker_buy_quote": 1328583.86090994 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 1.484e-05, "high": 1.497e-05, "low": 1.471e-05, "close": 1.479e-05, "volume": 141564994135.0, "close_time": 1761623999999, "quote_volume": 2099313.7502168, "trades": 85445, "taker_buy_base": 74344010554.0, "taker_buy_quote": 1102853.29468161 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 1.479e-05, "high": 1.504e-05, "low": 1.465e-05, "close": 1.481e-05, "volume": 175132418949.0, "close_time": 1761638399999, "quote_volume": 2597819.68898672, "trades": 101569, "taker_buy_base": 89023884171.0, "taker_buy_quote": 1321233.47527804 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 1.481e-05, "high": 1.494e-05, "low": 1.477e-05, "close": 1.48e-05, "volume": 87158882325.0, "close_time": 1761652799999, "quote_volume": 1293994.8991979, "trades": 64635, "taker_buy_base": 45145841648.0, "taker_buy_quote": 670392.428134 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 1.48e-05, "high": 1.515e-05, "low": 1.455e-05, "close": 1.488e-05, "volume": 307465863349.0, "close_time": 1761667199999, "quote_volume": 4575504.32365089, "trades": 221702, "taker_buy_base": 152626211451.0, "taker_buy_quote": 2272142.81488935 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 1.489e-05, "high": 1.508e-05, "low": 1.447e-05, "close": 1.456e-05, "volume": 232062121975.0, "close_time": 1761681599999, "quote_volume": 3435326.71482003, "trades": 166264, "taker_buy_base": 107025561519.0, "taker_buy_quote": 1585104.6530194 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 1.456e-05, "high": 1.456e-05, "low": 1.411e-05, "close": 1.435e-05, "volume": 354873768962.0, "close_time": 1761695999999, "quote_volume": 5083819.84501133, "trades": 188186, "taker_buy_base": 181062880710.0, "taker_buy_quote": 2593761.73127176 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 1.436e-05, "high": 1.441e-05, "low": 1.421e-05, "close": 1.422e-05, "volume": 96151708349.0, "close_time": 1761710399999, "quote_volume": 1374516.67470809, "trades": 62881, "taker_buy_base": 52343914400.0, "taker_buy_quote": 748589.56313817 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 1.422e-05, "high": 1.437e-05, "low": 1.421e-05, "close": 1.433e-05, "volume": 95868142409.0, "close_time": 1761724799999, "quote_volume": 1370604.8608059, "trades": 53654, "taker_buy_base": 55057589451.0, "taker_buy_quote": 787285.85945711 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 1.432e-05, "high": 1.464e-05, "low": 1.418e-05, "close": 1.46e-05, "volume": 185533612427.0, "close_time": 1761739199999, "quote_volume": 2677220.01731711, "trades": 78757, "taker_buy_base": 101182538775.0, "taker_buy_quote": 1460655.72837609 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 1.46e-05, "high": 1.489e-05, "low": 1.446e-05, "close": 1.452e-05, "volume": 326168048745.0, "close_time": 1761753599999, "quote_volume": 4792870.0104316, "trades": 221143, "taker_buy_base": 152265250983.0, "taker_buy_quote": 2237694.13842742 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 1.451e-05, "high": 1.512e-05, "low": 1.419e-05, "close": 1.482e-05, "volume": 1123574275779.0, "close_time": 1761767999999, "quote_volume": 16429324.65461484, "trades": 499037, "taker_buy_base": 565927456170.0, "taker_buy_quote": 8276937.4892983 }, { "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": 298014456210.0, "close_time": 1761782399999, "quote_volume": 4440551.57899937, "trades": 199274, "taker_buy_base": 156067432300.0, "taker_buy_quote": 2329276.54341079 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 1.45e-05, "high": 1.46e-05, "low": 1.434e-05, "close": 1.443e-05, "volume": 189391775206.0, "close_time": 1761796799999, "quote_volume": 2740747.96958818, "trades": 165874, "taker_buy_base": 93329885342.0, "taker_buy_quote": 1351230.32451395 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 1.443e-05, "high": 1.446e-05, "low": 1.379e-05, "close": 1.443e-05, "volume": 467230295881.0, "close_time": 1761811199999, "quote_volume": 6588861.32946292, "trades": 353828, "taker_buy_base": 240297549109.0, "taker_buy_quote": 3390099.59845668 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 1.442e-05, "high": 1.444e-05, "low": 1.394e-05, "close": 1.394e-05, "volume": 204502786380.0, "close_time": 1761825599999, "quote_volume": 2887782.7622669, "trades": 149297, "taker_buy_base": 103064360041.0, "taker_buy_quote": 1454356.27486192 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 1.395e-05, "high": 1.4e-05, "low": 1.327e-05, "close": 1.331e-05, "volume": 493077983449.0, "close_time": 1761839999999, "quote_volume": 6708157.737379, "trades": 353697, "taker_buy_base": 256772016820.0, "taker_buy_quote": 3491837.85714579 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 1.332e-05, "high": 1.341e-05, "low": 1.278e-05, "close": 1.281e-05, "volume": 359357719157.0, "close_time": 1761854399999, "quote_volume": 4688946.04292499, "trades": 279264, "taker_buy_base": 192095848615.0, "taker_buy_quote": 2506965.05481233 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 1.281e-05, "high": 1.314e-05, "low": 1.279e-05, "close": 1.313e-05, "volume": 312522894363.0, "close_time": 1761868799999, "quote_volume": 4051229.43894262, "trades": 178067, "taker_buy_base": 165568180956.0, "taker_buy_quote": 2145734.17060498 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 1.313e-05, "high": 1.349e-05, "low": 1.308e-05, "close": 1.33e-05, "volume": 227351805928.0, "close_time": 1761883199999, "quote_volume": 3027455.54658325, "trades": 140860, "taker_buy_base": 115771104278.0, "taker_buy_quote": 1540771.72918971 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 1.33e-05, "high": 1.362e-05, "low": 1.329e-05, "close": 1.358e-05, "volume": 126772604141.0, "close_time": 1761897599999, "quote_volume": 1711579.82229557, "trades": 112488, "taker_buy_base": 68957034225.0, "taker_buy_quote": 930972.77024353 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 1.358e-05, "high": 1.375e-05, "low": 1.343e-05, "close": 1.372e-05, "volume": 134508550449.0, "close_time": 1761911999999, "quote_volume": 1824337.51480233, "trades": 94498, "taker_buy_base": 70967986521.0, "taker_buy_quote": 963057.81825727 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 1.372e-05, "high": 1.416e-05, "low": 1.356e-05, "close": 1.405e-05, "volume": 436119334387.0, "close_time": 1761926399999, "quote_volume": 6045690.7769518, "trades": 231611, "taker_buy_base": 230801614439.0, "taker_buy_quote": 3199414.1553067 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 1.405e-05, "high": 1.44e-05, "low": 1.373e-05, "close": 1.436e-05, "volume": 371160736238.0, "close_time": 1761940799999, "quote_volume": 5202092.37533204, "trades": 282048, "taker_buy_base": 180074470371.0, "taker_buy_quote": 2525715.99655827 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 1.436e-05, "high": 1.44e-05, "low": 1.393e-05, "close": 1.396e-05, "volume": 159381841452.0, "close_time": 1761955199999, "quote_volume": 2254894.69058486, "trades": 110409, "taker_buy_base": 77072976595.0, "taker_buy_quote": 1090470.08511506 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 1.397e-05, "high": 1.42e-05, "low": 1.381e-05, "close": 1.416e-05, "volume": 133097762780.0, "close_time": 1761969599999, "quote_volume": 1864589.92273933, "trades": 90273, "taker_buy_base": 65929782096.0, "taker_buy_quote": 924409.30756405 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 1.416e-05, "high": 1.424e-05, "low": 1.392e-05, "close": 1.42e-05, "volume": 115501352008.0, "close_time": 1761983999999, "quote_volume": 1626528.79147454, "trades": 83262, "taker_buy_base": 50432123840.0, "taker_buy_quote": 710179.45702451 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 1.42e-05, "high": 1.435e-05, "low": 1.415e-05, "close": 1.431e-05, "volume": 159363069815.0, "close_time": 1761998399999, "quote_volume": 2269298.16171385, "trades": 102586, "taker_buy_base": 69610264718.0, "taker_buy_quote": 991530.1615213 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 1.431e-05, "high": 1.433e-05, "low": 1.407e-05, "close": 1.422e-05, "volume": 113384431207.0, "close_time": 1762012799999, "quote_volume": 1609916.42212166, "trades": 116520, "taker_buy_base": 55019751277.0, "taker_buy_quote": 781338.50843478 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 1.422e-05, "high": 1.434e-05, "low": 1.416e-05, "close": 1.424e-05, "volume": 94002089484.0, "close_time": 1762027199999, "quote_volume": 1339791.43674308, "trades": 85464, "taker_buy_base": 46094478190.0, "taker_buy_quote": 656793.01393478 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 1.424e-05, "high": 1.439e-05, "low": 1.411e-05, "close": 1.424e-05, "volume": 73367725127.0, "close_time": 1762041599999, "quote_volume": 1044922.80290637, "trades": 54330, "taker_buy_base": 33477978595.0, "taker_buy_quote": 476643.22451726 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 1.423e-05, "high": 1.429e-05, "low": 1.408e-05, "close": 1.413e-05, "volume": 85134202153.0, "close_time": 1762055999999, "quote_volume": 1207361.72770729, "trades": 65647, "taker_buy_base": 41915202548.0, "taker_buy_quote": 594695.32877535 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 1.413e-05, "high": 1.44e-05, "low": 1.408e-05, "close": 1.432e-05, "volume": 158050263885.0, "close_time": 1762070399999, "quote_volume": 2254165.11821881, "trades": 97757, "taker_buy_base": 73186131199.0, "taker_buy_quote": 1043466.47090989 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 1.432e-05, "high": 1.435e-05, "low": 1.401e-05, "close": 1.424e-05, "volume": 151148490013.0, "close_time": 1762084799999, "quote_volume": 2142057.44614307, "trades": 106616, "taker_buy_base": 76130057043.0, "taker_buy_quote": 1079710.02715536 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 1.425e-05, "high": 1.427e-05, "low": 1.371e-05, "close": 1.375e-05, "volume": 158379113853.0, "close_time": 1762099199999, "quote_volume": 2207299.60703514, "trades": 132675, "taker_buy_base": 66939668394.0, "taker_buy_quote": 934111.16252172 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 1.375e-05, "high": 1.385e-05, "low": 1.358e-05, "close": 1.374e-05, "volume": 101075911495.0, "close_time": 1762113599999, "quote_volume": 1387794.84883105, "trades": 91934, "taker_buy_base": 50452739138.0, "taker_buy_quote": 693228.10713904 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 1.374e-05, "high": 1.438e-05, "low": 1.366e-05, "close": 1.431e-05, "volume": 161113529328.0, "close_time": 1762127999999, "quote_volume": 2267636.28514326, "trades": 92487, "taker_buy_base": 88584790948.0, "taker_buy_quote": 1245206.36916763 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 1.43e-05, "high": 1.436e-05, "low": 1.312e-05, "close": 1.315e-05, "volume": 291710994771.0, "close_time": 1762142399999, "quote_volume": 3990517.12503573, "trades": 267104, "taker_buy_base": 133615814234.0, "taker_buy_quote": 1827390.83719558 }, { "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": 367067024460.0, "close_time": 1762156799999, "quote_volume": 4801179.00245035, "trades": 220828, "taker_buy_base": 208693241041.0, "taker_buy_quote": 2731465.77909738 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 1.305e-05, "high": 1.332e-05, "low": 1.287e-05, "close": 1.304e-05, "volume": 304111133978.0, "close_time": 1762171199999, "quote_volume": 3971214.84620665, "trades": 181747, "taker_buy_base": 135917745409.0, "taker_buy_quote": 1777301.63382267 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 1.304e-05, "high": 1.315e-05, "low": 1.18e-05, "close": 1.206e-05, "volume": 847292388510.0, "close_time": 1762185599999, "quote_volume": 10559969.58106749, "trades": 351418, "taker_buy_base": 424475787985.0, "taker_buy_quote": 5291838.70930735 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 1.207e-05, "high": 1.262e-05, "low": 1.196e-05, "close": 1.204e-05, "volume": 417448856382.0, "close_time": 1762199999999, "quote_volume": 5128021.17588974, "trades": 298895, "taker_buy_base": 229273626786.0, "taker_buy_quote": 2817599.04682387 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 1.204e-05, "high": 1.207e-05, "low": 1.17e-05, "close": 1.195e-05, "volume": 386751874604.0, "close_time": 1762214399999, "quote_volume": 4596139.17206868, "trades": 233771, "taker_buy_base": 201133484425.0, "taker_buy_quote": 2390208.70813017 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 1.195e-05, "high": 1.238e-05, "low": 1.186e-05, "close": 1.223e-05, "volume": 315410919788.0, "close_time": 1762228799999, "quote_volume": 3852721.96651166, "trades": 183471, "taker_buy_base": 172371792448.0, "taker_buy_quote": 2105033.46501499 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 1.223e-05, "high": 1.234e-05, "low": 1.141e-05, "close": 1.152e-05, "volume": 634886894344.0, "close_time": 1762243199999, "quote_volume": 7446794.06743747, "trades": 328708, "taker_buy_base": 311193588871.0, "taker_buy_quote": 3652656.7232228 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 1.152e-05, "high": 1.194e-05, "low": 1.146e-05, "close": 1.185e-05, "volume": 263963318020.0, "close_time": 1762257599999, "quote_volume": 3102159.01398917, "trades": 218804, "taker_buy_base": 143737239442.0, "taker_buy_quote": 1689940.92478438 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 1.184e-05, "high": 1.213e-05, "low": 1.158e-05, "close": 1.179e-05, "volume": 348469790887.0, "close_time": 1762271999999, "quote_volume": 4129843.26849503, "trades": 280178, "taker_buy_base": 174343574725.0, "taker_buy_quote": 2067383.65932848 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 1.18e-05, "high": 1.189e-05, "low": 1.124e-05, "close": 1.145e-05, "volume": 701375254833.0, "close_time": 1762286399999, "quote_volume": 8123900.27445729, "trades": 553095, "taker_buy_base": 351263051665.0, "taker_buy_quote": 4071327.84920488 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 1.145e-05, "high": 1.166e-05, "low": 1.073e-05, "close": 1.148e-05, "volume": 862163493233.0, "close_time": 1762300799999, "quote_volume": 9686837.09214088, "trades": 420798, "taker_buy_base": 445176833089.0, "taker_buy_quote": 5007171.4135592 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 1.148e-05, "high": 1.192e-05, "low": 1.085e-05, "close": 1.189e-05, "volume": 521962472613.0, "close_time": 1762315199999, "quote_volume": 5950243.66281446, "trades": 284778, "taker_buy_base": 260928373303.0, "taker_buy_quote": 2972814.2061352 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 1.188e-05, "high": 1.203e-05, "low": 1.181e-05, "close": 1.186e-05, "volume": 184513113371.0, "close_time": 1762329599999, "quote_volume": 2194952.6876391, "trades": 108703, "taker_buy_base": 93716361570.0, "taker_buy_quote": 1115947.19023909 }, { "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": 186982724843.0, "close_time": 1762343999999, "quote_volume": 2202709.8944788, "trades": 111962, "taker_buy_base": 90310027886.0, "taker_buy_quote": 1064254.01931231 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 1.197e-05, "high": 1.224e-05, "low": 1.195e-05, "close": 1.221e-05, "volume": 302403362916.0, "close_time": 1762358399999, "quote_volume": 3660159.02374738, "trades": 145795, "taker_buy_base": 164260892903.0, "taker_buy_quote": 1988373.27169209 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 1.221e-05, "high": 1.237e-05, "low": 1.199e-05, "close": 1.229e-05, "volume": 151349700774.0, "close_time": 1762372799999, "quote_volume": 1847581.49486383, "trades": 74581, "taker_buy_base": 84203943312.0, "taker_buy_quote": 1028842.78359935 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 1.229e-05, "high": 1.237e-05, "low": 1.222e-05, "close": 1.226e-05, "volume": 149963393356.0, "close_time": 1762387199999, "quote_volume": 1843483.30826926, "trades": 69298, "taker_buy_base": 76212873028.0, "taker_buy_quote": 937275.07428351 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 1.226e-05, "high": 1.254e-05, "low": 1.216e-05, "close": 1.252e-05, "volume": 269495837954.0, "close_time": 1762401599999, "quote_volume": 3315666.73162413, "trades": 98178, "taker_buy_base": 126978187537.0, "taker_buy_quote": 1563412.24581284 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 1.251e-05, "high": 1.254e-05, "low": 1.221e-05, "close": 1.227e-05, "volume": 198287214428.0, "close_time": 1762415999999, "quote_volume": 2449452.49298117, "trades": 92362, "taker_buy_base": 93595830660.0, "taker_buy_quote": 1156805.52911217 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 1.226e-05, "high": 1.228e-05, "low": 1.192e-05, "close": 1.203e-05, "volume": 183908931918.0, "close_time": 1762430399999, "quote_volume": 2224058.80733963, "trades": 105790, "taker_buy_base": 84697646258.0, "taker_buy_quote": 1023702.56686017 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 1.204e-05, "high": 1.22e-05, "low": 1.165e-05, "close": 1.173e-05, "volume": 333248273721.0, "close_time": 1762444799999, "quote_volume": 3958471.18591868, "trades": 210769, "taker_buy_base": 153692677643.0, "taker_buy_quote": 1825561.13760565 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 1.174e-05, "high": 1.205e-05, "low": 1.15e-05, "close": 1.194e-05, "volume": 327171279774.0, "close_time": 1762459199999, "quote_volume": 3845157.54893611, "trades": 227434, "taker_buy_base": 160334071447.0, "taker_buy_quote": 1885938.23358822 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 1.195e-05, "high": 1.211e-05, "low": 1.18e-05, "close": 1.198e-05, "volume": 135477247958.0, "close_time": 1762473599999, "quote_volume": 1619501.84811782, "trades": 126406, "taker_buy_base": 75009091533.0, "taker_buy_quote": 896992.51623729 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 1.199e-05, "high": 1.23e-05, "low": 1.197e-05, "close": 1.215e-05, "volume": 196225051323.0, "close_time": 1762487999999, "quote_volume": 2381586.71303328, "trades": 167813, "taker_buy_base": 93701240930.0, "taker_buy_quote": 1136911.85021846 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 1.215e-05, "high": 1.245e-05, "low": 1.208e-05, "close": 1.243e-05, "volume": 147817045450.0, "close_time": 1762502399999, "quote_volume": 1813665.97773777, "trades": 100096, "taker_buy_base": 71836711341.0, "taker_buy_quote": 881697.56727334 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 1.243e-05, "high": 1.245e-05, "low": 1.191e-05, "close": 1.207e-05, "volume": 221988319254.0, "close_time": 1762516799999, "quote_volume": 2698507.16264141, "trades": 172157, "taker_buy_base": 96558938515.0, "taker_buy_quote": 1172250.63131754 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 1.207e-05, "high": 1.249e-05, "low": 1.18e-05, "close": 1.246e-05, "volume": 411858593661.0, "close_time": 1762531199999, "quote_volume": 5004752.40734936, "trades": 357238, "taker_buy_base": 213973986406.0, "taker_buy_quote": 2597707.4667503 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 1.246e-05, "high": 1.385e-05, "low": 1.242e-05, "close": 1.374e-05, "volume": 1012585311081.0, "close_time": 1762545599999, "quote_volume": 13515424.48412814, "trades": 512897, "taker_buy_base": 527670621685.0, "taker_buy_quote": 7050049.04191666 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 1.375e-05, "high": 1.382e-05, "low": 1.329e-05, "close": 1.333e-05, "volume": 306235228297.0, "close_time": 1762559999999, "quote_volume": 4166992.64006433, "trades": 149722, "taker_buy_base": 160442778666.0, "taker_buy_quote": 2185054.62678659 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 1.334e-05, "high": 1.362e-05, "low": 1.319e-05, "close": 1.319e-05, "volume": 245631800495.0, "close_time": 1762574399999, "quote_volume": 3297637.27633765, "trades": 194344, "taker_buy_base": 121319499479.0, "taker_buy_quote": 1629136.69844171 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 1.32e-05, "high": 1.344e-05, "low": 1.286e-05, "close": 1.3e-05, "volume": 199662896270.0, "close_time": 1762588799999, "quote_volume": 2618684.24626469, "trades": 147140, "taker_buy_base": 91859783597.0, "taker_buy_quote": 1206754.12652644 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 1.3e-05, "high": 1.33e-05, "low": 1.291e-05, "close": 1.319e-05, "volume": 147705524509.0, "close_time": 1762603199999, "quote_volume": 1938344.52059659, "trades": 140269, "taker_buy_base": 79677969680.0, "taker_buy_quote": 1045549.6104681 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 1.319e-05, "high": 1.325e-05, "low": 1.276e-05, "close": 1.282e-05, "volume": 229370578736.0, "close_time": 1762617599999, "quote_volume": 2981016.26256165, "trades": 189220, "taker_buy_base": 108595096258.0, "taker_buy_quote": 1411572.75088074 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 1.283e-05, "high": 1.292e-05, "low": 1.268e-05, "close": 1.286e-05, "volume": 160841505568.0, "close_time": 1762631999999, "quote_volume": 2059148.11779991, "trades": 121766, "taker_buy_base": 84629778649.0, "taker_buy_quote": 1083788.38257673 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 1.285e-05, "high": 1.296e-05, "low": 1.277e-05, "close": 1.293e-05, "volume": 55261068259.0, "close_time": 1762646399999, "quote_volume": 712508.16472355, "trades": 49957, "taker_buy_base": 29881851592.0, "taker_buy_quote": 385236.86210913 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 1.293e-05, "high": 1.295e-05, "low": 1.242e-05, "close": 1.247e-05, "volume": 195197627096.0, "close_time": 1762660799999, "quote_volume": 2474413.55464536, "trades": 114004, "taker_buy_base": 90384433578.0, "taker_buy_quote": 1146807.14489317 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 1.247e-05, "high": 1.268e-05, "low": 1.246e-05, "close": 1.268e-05, "volume": 155999646557.0, "close_time": 1762675199999, "quote_volume": 1957149.7693975, "trades": 79436, "taker_buy_base": 72900033759.0, "taker_buy_quote": 914875.61567572 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 1.268e-05, "high": 1.274e-05, "low": 1.236e-05, "close": 1.262e-05, "volume": 155058668078.0, "close_time": 1762689599999, "quote_volume": 1946983.62919949, "trades": 113447, "taker_buy_base": 77555611323.0, "taker_buy_quote": 974441.08197031 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 1.262e-05, "high": 1.317e-05, "low": 1.258e-05, "close": 1.303e-05, "volume": 339552466928.0, "close_time": 1762703999999, "quote_volume": 4385998.43482136, "trades": 206045, "taker_buy_base": 174248958989.0, "taker_buy_quote": 2249277.42526658 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 1.304e-05, "high": 1.319e-05, "low": 1.285e-05, "close": 1.319e-05, "volume": 161989834425.0, "close_time": 1762718399999, "quote_volume": 2110214.4623378, "trades": 99302, "taker_buy_base": 84283102112.0, "taker_buy_quote": 1098718.21630933 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 1.319e-05, "high": 1.322e-05, "low": 1.287e-05, "close": 1.294e-05, "volume": 131448485396.0, "close_time": 1762732799999, "quote_volume": 1710521.5568864, "trades": 76546, "taker_buy_base": 61056783240.0, "taker_buy_quote": 794958.41510336 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 1.294e-05, "high": 1.327e-05, "low": 1.282e-05, "close": 1.317e-05, "volume": 201000359311.0, "close_time": 1762747199999, "quote_volume": 2639766.47494543, "trades": 153489, "taker_buy_base": 110519786998.0, "taker_buy_quote": 1451663.23707966 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 1.317e-05, "high": 1.338e-05, "low": 1.313e-05, "close": 1.325e-05, "volume": 124276388747.0, "close_time": 1762761599999, "quote_volume": 1649010.01330198, "trades": 110723, "taker_buy_base": 63998008854.0, "taker_buy_quote": 849499.44079377 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 1.325e-05, "high": 1.345e-05, "low": 1.306e-05, "close": 1.332e-05, "volume": 173476786751.0, "close_time": 1762775999999, "quote_volume": 2300295.93564973, "trades": 144222, "taker_buy_base": 78600363802.0, "taker_buy_quote": 1042689.61575814 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 1.333e-05, "high": 1.35e-05, "low": 1.305e-05, "close": 1.324e-05, "volume": 347839753816.0, "close_time": 1762790399999, "quote_volume": 4611979.81225938, "trades": 261513, "taker_buy_base": 168802760860.0, "taker_buy_quote": 2240466.77242401 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 1.323e-05, "high": 1.344e-05, "low": 1.303e-05, "close": 1.332e-05, "volume": 179567300408.0, "close_time": 1762804799999, "quote_volume": 2374898.25630311, "trades": 166383, "taker_buy_base": 86928016949.0, "taker_buy_quote": 1150673.90003698 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 1.332e-05, "high": 1.373e-05, "low": 1.323e-05, "close": 1.349e-05, "volume": 237242212919.0, "close_time": 1762819199999, "quote_volume": 3189368.80326731, "trades": 137732, "taker_buy_base": 122702069542.0, "taker_buy_quote": 1650488.95676637 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 1.35e-05, "high": 1.376e-05, "low": 1.32e-05, "close": 1.352e-05, "volume": 327161818060.0, "close_time": 1762833599999, "quote_volume": 4415613.03845282, "trades": 268925, "taker_buy_base": 161576868678.0, "taker_buy_quote": 2182819.44144036 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 1.352e-05, "high": 1.355e-05, "low": 1.293e-05, "close": 1.295e-05, "volume": 243742146840.0, "close_time": 1762847999999, "quote_volume": 3206055.80226951, "trades": 189211, "taker_buy_base": 108027932924.0, "taker_buy_quote": 1419699.55771688 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 1.294e-05, "high": 1.312e-05, "low": 1.291e-05, "close": 1.299e-05, "volume": 149147741529.0, "close_time": 1762862399999, "quote_volume": 1938282.75827126, "trades": 110615, "taker_buy_base": 76773548471.0, "taker_buy_quote": 998018.2723681 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 1.299e-05, "high": 1.313e-05, "low": 1.278e-05, "close": 1.289e-05, "volume": 213837923536.0, "close_time": 1762876799999, "quote_volume": 2768680.07519806, "trades": 183403, "taker_buy_base": 96124894199.0, "taker_buy_quote": 1245127.1768236 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 1.289e-05, "high": 1.297e-05, "low": 1.262e-05, "close": 1.264e-05, "volume": 159470651429.0, "close_time": 1762891199999, "quote_volume": 2041729.63259616, "trades": 130383, "taker_buy_base": 81411412881.0, "taker_buy_quote": 1042535.31161549 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 1.263e-05, "high": 1.265e-05, "low": 1.225e-05, "close": 1.229e-05, "volume": 199793703818.0, "close_time": 1762905599999, "quote_volume": 2480867.02199334, "trades": 109837, "taker_buy_base": 103810770884.0, "taker_buy_quote": 1288385.64889987 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 1.23e-05, "high": 1.246e-05, "low": 1.22e-05, "close": 1.243e-05, "volume": 120586418118.0, "close_time": 1762919999999, "quote_volume": 1489416.43467043, "trades": 120462, "taker_buy_base": 66505983809.0, "taker_buy_quote": 822001.27143192 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 1.242e-05, "high": 1.269e-05, "low": 1.238e-05, "close": 1.255e-05, "volume": 79882394830.0, "close_time": 1762934399999, "quote_volume": 1003135.7204115, "trades": 50233, "taker_buy_base": 47563446935.0, "taker_buy_quote": 597661.94155278 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 1.256e-05, "high": 1.302e-05, "low": 1.255e-05, "close": 1.288e-05, "volume": 104174190188.0, "close_time": 1762948799999, "quote_volume": 1339351.59118349, "trades": 82546, "taker_buy_base": 58800372572.0, "taker_buy_quote": 756170.10645531 }, { "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": 271104480088.0, "close_time": 1762963199999, "quote_volume": 3456750.33692002, "trades": 190933, "taker_buy_base": 119346031925.0, "taker_buy_quote": 1522329.27078288 }, { "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": 351297029729.0, "close_time": 1762977599999, "quote_volume": 4267206.38907479, "trades": 237862, "taker_buy_base": 197761480909.0, "taker_buy_quote": 2401021.37996206 }, { "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": 98788239676.0, "close_time": 1762991999999, "quote_volume": 1202138.77551216, "trades": 61292, "taker_buy_base": 53265057139.0, "taker_buy_quote": 648607.41520805 }, { "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": 195570260157.0, "close_time": 1763006399999, "quote_volume": 2392465.24638117, "trades": 140829, "taker_buy_base": 108561925369.0, "taker_buy_quote": 1328283.31427527 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 1.235e-05, "high": 1.256e-05, "low": 1.227e-05, "close": 1.239e-05, "volume": 173698945673.0, "close_time": 1763020799999, "quote_volume": 2155872.94312539, "trades": 103665, "taker_buy_base": 92710665242.0, "taker_buy_quote": 1150972.76607507 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 1.239e-05, "high": 1.25e-05, "low": 1.224e-05, "close": 1.229e-05, "volume": 118182148540.0, "close_time": 1763035199999, "quote_volume": 1458490.58754193, "trades": 75038, "taker_buy_base": 49467634494.0, "taker_buy_quote": 610756.13195653 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 1.229e-05, "high": 1.248e-05, "low": 1.207e-05, "close": 1.217e-05, "volume": 334466206281.0, "close_time": 1763049599999, "quote_volume": 4105830.43502881, "trades": 210353, "taker_buy_base": 183211176273.0, "taker_buy_quote": 2248192.0093253 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 1.216e-05, "high": 1.22e-05, "low": 1.129e-05, "close": 1.135e-05, "volume": 483661967505.0, "close_time": 1763063999999, "quote_volume": 5624738.49740402, "trades": 322482, "taker_buy_base": 238029495837.0, "taker_buy_quote": 2764311.94498292 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 1.134e-05, "high": 1.173e-05, "low": 1.12e-05, "close": 1.16e-05, "volume": 288501065432.0, "close_time": 1763078399999, "quote_volume": 3283449.40703119, "trades": 174532, "taker_buy_base": 157678294258.0, "taker_buy_quote": 1794084.21463899 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 1.159e-05, "high": 1.172e-05, "low": 1.139e-05, "close": 1.142e-05, "volume": 163736212654.0, "close_time": 1763092799999, "quote_volume": 1887578.63936893, "trades": 156678, "taker_buy_base": 81472172354.0, "taker_buy_quote": 939305.69909638 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 1.142e-05, "high": 1.157e-05, "low": 1.093e-05, "close": 1.147e-05, "volume": 446752880953.0, "close_time": 1763107199999, "quote_volume": 5018585.11880598, "trades": 266700, "taker_buy_base": 220084840398.0, "taker_buy_quote": 2478046.58000407 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 1.148e-05, "high": 1.15e-05, "low": 1.118e-05, "close": 1.128e-05, "volume": 126254451013.0, "close_time": 1763121599999, "quote_volume": 1430613.3973154, "trades": 130973, "taker_buy_base": 57474870140.0, "taker_buy_quote": 651502.43338225 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 1.128e-05, "high": 1.146e-05, "low": 1.102e-05, "close": 1.137e-05, "volume": 412408773411.0, "close_time": 1763135999999, "quote_volume": 4625491.33170496, "trades": 392608, "taker_buy_base": 214616836357.0, "taker_buy_quote": 2408501.22973425 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 1.138e-05, "high": 1.158e-05, "low": 1.122e-05, "close": 1.15e-05, "volume": 158650463075.0, "close_time": 1763150399999, "quote_volume": 1807464.67493629, "trades": 150278, "taker_buy_base": 81602849285.0, "taker_buy_quote": 930165.46630235 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 1.151e-05, "high": 1.151e-05, "low": 1.075e-05, "close": 1.102e-05, "volume": 226844992757.0, "close_time": 1763164799999, "quote_volume": 2522892.31848347, "trades": 181449, "taker_buy_base": 124799689354.0, "taker_buy_quote": 1388139.47614252 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 1.102e-05, "high": 1.141e-05, "low": 1.101e-05, "close": 1.137e-05, "volume": 134391412717.0, "close_time": 1763179199999, "quote_volume": 1508141.91228542, "trades": 101555, "taker_buy_base": 70160593729.0, "taker_buy_quote": 787672.80036199 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 1.138e-05, "high": 1.15e-05, "low": 1.13e-05, "close": 1.132e-05, "volume": 77236624637.0, "close_time": 1763193599999, "quote_volume": 879132.24574673, "trades": 39335, "taker_buy_base": 34513656067.0, "taker_buy_quote": 393053.03743331 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 1.133e-05, "high": 1.133e-05, "low": 1.109e-05, "close": 1.114e-05, "volume": 110880505474.0, "close_time": 1763207999999, "quote_volume": 1240699.8361704, "trades": 57408, "taker_buy_base": 55014778076.0, "taker_buy_quote": 615675.41316963 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 1.114e-05, "high": 1.132e-05, "low": 1.112e-05, "close": 1.115e-05, "volume": 91342384258.0, "close_time": 1763222399999, "quote_volume": 1025479.09232273, "trades": 59205, "taker_buy_base": 47515258216.0, "taker_buy_quote": 533576.30963477 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 1.115e-05, "high": 1.126e-05, "low": 1.106e-05, "close": 1.114e-05, "volume": 77184475124.0, "close_time": 1763236799999, "quote_volume": 861948.00446673, "trades": 50758, "taker_buy_base": 38992279113.0, "taker_buy_quote": 435762.04611893 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 1.115e-05, "high": 1.116e-05, "low": 1.093e-05, "close": 1.106e-05, "volume": 160036434434.0, "close_time": 1763251199999, "quote_volume": 1767600.37249794, "trades": 45164, "taker_buy_base": 62678847159.0, "taker_buy_quote": 691850.96749653 }, { "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": 144159193918.0, "close_time": 1763265599999, "quote_volume": 1589370.60414577, "trades": 94798, "taker_buy_base": 69047337229.0, "taker_buy_quote": 761517.95932565 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 1.114e-05, "high": 1.121e-05, "low": 1.107e-05, "close": 1.118e-05, "volume": 57233685756.0, "close_time": 1763279999999, "quote_volume": 638214.40584656, "trades": 34991, "taker_buy_base": 34034546105.0, "taker_buy_quote": 379638.50272327 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 1.118e-05, "high": 1.125e-05, "low": 1.086e-05, "close": 1.094e-05, "volume": 137228327490.0, "close_time": 1763294399999, "quote_volume": 1522799.16793717, "trades": 68390, "taker_buy_base": 68940778611.0, "taker_buy_quote": 767388.30602717 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 1.093e-05, "high": 1.1e-05, "low": 1.057e-05, "close": 1.059e-05, "volume": 202029005792.0, "close_time": 1763308799999, "quote_volume": 2179837.53222774, "trades": 100299, "taker_buy_base": 82956001648.0, "taker_buy_quote": 897648.16733551 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 1.06e-05, "high": 1.071e-05, "low": 1.029e-05, "close": 1.048e-05, "volume": 399584857168.0, "close_time": 1763323199999, "quote_volume": 4187686.20781958, "trades": 220744, "taker_buy_base": 200375482265.0, "taker_buy_quote": 2100731.14406081 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 1.049e-05, "high": 1.067e-05, "low": 1.031e-05, "close": 1.06e-05, "volume": 159625687279.0, "close_time": 1763337599999, "quote_volume": 1668276.11833598, "trades": 144369, "taker_buy_base": 85328636525.0, "taker_buy_quote": 891811.59239872 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 1.06e-05, "high": 1.076e-05, "low": 1.044e-05, "close": 1.071e-05, "volume": 182142729910.0, "close_time": 1763351999999, "quote_volume": 1938473.74294581, "trades": 118715, "taker_buy_base": 108760048428.0, "taker_buy_quote": 1158399.75060421 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 1.072e-05, "high": 1.083e-05, "low": 1.068e-05, "close": 1.08e-05, "volume": 96914246413.0, "close_time": 1763366399999, "quote_volume": 1042374.28026961, "trades": 51960, "taker_buy_base": 45444352988.0, "taker_buy_quote": 488945.91240804 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 1.081e-05, "high": 1.089e-05, "low": 1.065e-05, "close": 1.069e-05, "volume": 224428331299.0, "close_time": 1763380799999, "quote_volume": 2412792.22007957, "trades": 64529, "taker_buy_base": 117253128785.0, "taker_buy_quote": 1260744.98736204 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 1.07e-05, "high": 1.077e-05, "low": 1.02e-05, "close": 1.035e-05, "volume": 521165745841.0, "close_time": 1763395199999, "quote_volume": 5481250.62655698, "trades": 350525, "taker_buy_base": 256133527421.0, "taker_buy_quote": 2693010.11993487 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 1.035e-05, "high": 1.056e-05, "low": 9.98e-06, "close": 1.003e-05, "volume": 374527877766.0, "close_time": 1763409599999, "quote_volume": 3814828.37776267, "trades": 282586, "taker_buy_base": 196990394479.0, "taker_buy_quote": 2009295.28497439 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 1.003e-05, "high": 1.014e-05, "low": 9.94e-06, "close": 1.013e-05, "volume": 267261981558.0, "close_time": 1763423999999, "quote_volume": 2683570.9624917, "trades": 128149, "taker_buy_base": 144462343903.0, "taker_buy_quote": 1451371.8737192 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 1.012e-05, "high": 1.035e-05, "low": 9.95e-06, "close": 1.026e-05, "volume": 353030828213.0, "close_time": 1763438399999, "quote_volume": 3582217.87787693, "trades": 177291, "taker_buy_base": 174114934677.0, "taker_buy_quote": 1767893.21814767 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 1.026e-05, "high": 1.042e-05, "low": 1.011e-05, "close": 1.019e-05, "volume": 194998526884.0, "close_time": 1763452799999, "quote_volume": 1996330.35895662, "trades": 136551, "taker_buy_base": 108577884600.0, "taker_buy_quote": 1112685.79167943 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 1.019e-05, "high": 1.041e-05, "low": 1.019e-05, "close": 1.031e-05, "volume": 193471159280.0, "close_time": 1763467199999, "quote_volume": 1995148.7833969, "trades": 90700, "taker_buy_base": 108143170368.0, "taker_buy_quote": 1115082.51090898 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 1.031e-05, "high": 1.051e-05, "low": 1.016e-05, "close": 1.048e-05, "volume": 275901878527.0, "close_time": 1763481599999, "quote_volume": 2852687.71955381, "trades": 198876, "taker_buy_base": 146721657576.0, "taker_buy_quote": 1517042.20872457 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 1.049e-05, "high": 1.068e-05, "low": 1.046e-05, "close": 1.056e-05, "volume": 152535094856.0, "close_time": 1763495999999, "quote_volume": 1613869.88159014, "trades": 101166, "taker_buy_base": 78509239220.0, "taker_buy_quote": 830938.72773502 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 1.057e-05, "high": 1.059e-05, "low": 1.037e-05, "close": 1.048e-05, "volume": 118927503148.0, "close_time": 1763510399999, "quote_volume": 1246441.94712551, "trades": 43494, "taker_buy_base": 62074063158.0, "taker_buy_quote": 651057.88783435 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 1.048e-05, "high": 1.053e-05, "low": 1.029e-05, "close": 1.034e-05, "volume": 127752390702.0, "close_time": 1763524799999, "quote_volume": 1328659.87216027, "trades": 80043, "taker_buy_base": 53024272950.0, "taker_buy_quote": 552116.25190776 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 1.033e-05, "high": 1.037e-05, "low": 1.01e-05, "close": 1.034e-05, "volume": 113288868404.0, "close_time": 1763539199999, "quote_volume": 1161297.46153337, "trades": 83760, "taker_buy_base": 48559388381.0, "taker_buy_quote": 497833.77437113 }, { "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": 75230898722.0, "close_time": 1763553599999, "quote_volume": 775734.19939452, "trades": 44591, "taker_buy_base": 34649491614.0, "taker_buy_quote": 357249.6905679 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 1.026e-05, "high": 1.04e-05, "low": 1.009e-05, "close": 1.011e-05, "volume": 229234848502.0, "close_time": 1763567999999, "quote_volume": 2339015.89765159, "trades": 157118, "taker_buy_base": 104703175777.0, "taker_buy_quote": 1069359.04263642 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 1.01e-05, "high": 1.017e-05, "low": 9.49e-06, "close": 9.6e-06, "volume": 398660450313.0, "close_time": 1763582399999, "quote_volume": 3886532.56325513, "trades": 221886, "taker_buy_base": 170219703026.0, "taker_buy_quote": 1660427.76558149 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 9.6e-06, "high": 1.012e-05, "low": 9.55e-06, "close": 1.01e-05, "volume": 384249469315.0, "close_time": 1763596799999, "quote_volume": 3785431.80788198, "trades": 143160, "taker_buy_base": 216193116982.0, "taker_buy_quote": 2128850.12325807 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 1.009e-05, "high": 1.022e-05, "low": 1.002e-05, "close": 1.013e-05, "volume": 209287712148.0, "close_time": 1763611199999, "quote_volume": 2119312.52833053, "trades": 58482, "taker_buy_base": 107507522779.0, "taker_buy_quote": 1089266.74180896 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 1.013e-05, "high": 1.034e-05, "low": 1.009e-05, "close": 1.033e-05, "volume": 86082612322.0, "close_time": 1763625599999, "quote_volume": 879716.84732736, "trades": 26852, "taker_buy_base": 42205743561.0, "taker_buy_quote": 431515.91020171 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 1.033e-05, "high": 1.034e-05, "low": 1.014e-05, "close": 1.024e-05, "volume": 115561413083.0, "close_time": 1763639999999, "quote_volume": 1182248.25066548, "trades": 49376, "taker_buy_base": 57097537225.0, "taker_buy_quote": 584006.46940666 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 1.024e-05, "high": 1.053e-05, "low": 1.016e-05, "close": 1.017e-05, "volume": 414255325980.0, "close_time": 1763654399999, "quote_volume": 4303590.31940285, "trades": 252570, "taker_buy_base": 212384317394.0, "taker_buy_quote": 2207165.15782223 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 1.017e-05, "high": 1.02e-05, "low": 9.31e-06, "close": 9.59e-06, "volume": 772107177214.0, "close_time": 1763668799999, "quote_volume": 7427159.91295489, "trades": 418994, "taker_buy_base": 363636823141.0, "taker_buy_quote": 3493492.94250187 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 9.59e-06, "high": 9.96e-06, "low": 9.45e-06, "close": 9.6e-06, "volume": 350566547541.0, "close_time": 1763683199999, "quote_volume": 3376408.11871044, "trades": 133438, "taker_buy_base": 190370649365.0, "taker_buy_quote": 1833854.02954935 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 9.6e-06, "high": 9.8e-06, "low": 9.38e-06, "close": 9.51e-06, "volume": 232365477995.0, "close_time": 1763697599999, "quote_volume": 2230943.24391579, "trades": 178731, "taker_buy_base": 117165265384.0, "taker_buy_quote": 1125791.64583242 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 9.51e-06, "high": 9.62e-06, "low": 8.67e-06, "close": 9.03e-06, "volume": 842925929604.0, "close_time": 1763711999999, "quote_volume": 7685931.59458644, "trades": 270573, "taker_buy_base": 439822317532.0, "taker_buy_quote": 4013809.83387033 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 9.03e-06, "high": 9.26e-06, "low": 8.74e-06, "close": 8.76e-06, "volume": 589212983434.0, "close_time": 1763726399999, "quote_volume": 5298372.40121934, "trades": 256821, "taker_buy_base": 281494527416.0, "taker_buy_quote": 2533320.50016041 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 8.77e-06, "high": 9.23e-06, "low": 8.56e-06, "close": 8.93e-06, "volume": 798081366411.0, "close_time": 1763740799999, "quote_volume": 7111224.51049644, "trades": 357967, "taker_buy_base": 409482677114.0, "taker_buy_quote": 3650780.51348116 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 8.93e-06, "high": 9.27e-06, "low": 8.77e-06, "close": 8.92e-06, "volume": 419505099069.0, "close_time": 1763755199999, "quote_volume": 3784262.65205266, "trades": 285735, "taker_buy_base": 210660427607.0, "taker_buy_quote": 1900689.18055551 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 8.93e-06, "high": 9.01e-06, "low": 8.51e-06, "close": 8.86e-06, "volume": 350819551097.0, "close_time": 1763769599999, "quote_volume": 3071698.58193025, "trades": 181815, "taker_buy_base": 183553560881.0, "taker_buy_quote": 1608144.32599487 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 8.86e-06, "high": 8.93e-06, "low": 8.72e-06, "close": 8.75e-06, "volume": 132528948194.0, "close_time": 1763783999999, "quote_volume": 1172970.97611038, "trades": 92262, "taker_buy_base": 69447832932.0, "taker_buy_quote": 614802.77216438 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 8.75e-06, "high": 8.76e-06, "low": 8.44e-06, "close": 8.67e-06, "volume": 260249760412.0, "close_time": 1763798399999, "quote_volume": 2233532.96513436, "trades": 157982, "taker_buy_base": 135640227864.0, "taker_buy_quote": 1164245.80763034 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 8.68e-06, "high": 8.74e-06, "low": 8.5e-06, "close": 8.68e-06, "volume": 203400142322.0, "close_time": 1763812799999, "quote_volume": 1749203.06113941, "trades": 123359, "taker_buy_base": 111109027619.0, "taker_buy_quote": 954916.57250251 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 8.68e-06, "high": 8.74e-06, "low": 8.46e-06, "close": 8.57e-06, "volume": 179274961068.0, "close_time": 1763827199999, "quote_volume": 1540432.49094178, "trades": 109716, "taker_buy_base": 94941242730.0, "taker_buy_quote": 815545.66971162 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 8.57e-06, "high": 8.7e-06, "low": 8.55e-06, "close": 8.62e-06, "volume": 168311373080.0, "close_time": 1763841599999, "quote_volume": 1451165.51611904, "trades": 62377, "taker_buy_base": 84196852258.0, "taker_buy_quote": 725992.09409408 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 8.62e-06, "high": 8.83e-06, "low": 8.53e-06, "close": 8.71e-06, "volume": 125973063534.0, "close_time": 1763855999999, "quote_volume": 1092634.59454743, "trades": 57368, "taker_buy_base": 69991223839.0, "taker_buy_quote": 606953.06871569 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 8.71e-06, "high": 8.94e-06, "low": 8.65e-06, "close": 8.92e-06, "volume": 184712133910.0, "close_time": 1763870399999, "quote_volume": 1626744.99630291, "trades": 84059, "taker_buy_base": 93282715886.0, "taker_buy_quote": 822739.2063825 }, { "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": 181273873755.0, "close_time": 1763884799999, "quote_volume": 1629482.23502709, "trades": 55028, "taker_buy_base": 84332203082.0, "taker_buy_quote": 758634.6553576 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 8.9e-06, "high": 8.99e-06, "low": 8.81e-06, "close": 8.9e-06, "volume": 76305963899.0, "close_time": 1763899199999, "quote_volume": 680583.23090137, "trades": 40889, "taker_buy_base": 39685148021.0, "taker_buy_quote": 353953.43536314 }, { "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": 192041536382.0, "close_time": 1763913599999, "quote_volume": 1723640.66284771, "trades": 78075, "taker_buy_base": 111067390527.0, "taker_buy_quote": 997389.46730334 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 9.09e-06, "high": 9.11e-06, "low": 8.89e-06, "close": 9e-06, "volume": 137638298222.0, "close_time": 1763927999999, "quote_volume": 1240648.47708665, "trades": 75960, "taker_buy_base": 72555571071.0, "taker_buy_quote": 653862.24796057 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 9e-06, "high": 9.11e-06, "low": 8.85e-06, "close": 8.87e-06, "volume": 130127964029.0, "close_time": 1763942399999, "quote_volume": 1169483.98643628, "trades": 61824, "taker_buy_base": 70714820057.0, "taker_buy_quote": 635842.26703702 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 8.87e-06, "high": 9.15e-06, "low": 8.74e-06, "close": 9.07e-06, "volume": 204090524492.0, "close_time": 1763956799999, "quote_volume": 1823319.69200989, "trades": 124615, "taker_buy_base": 107239785687.0, "taker_buy_quote": 959613.02933759 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 9.07e-06, "high": 9.25e-06, "low": 8.89e-06, "close": 9.06e-06, "volume": 203683452508.0, "close_time": 1763971199999, "quote_volume": 1848152.76286913, "trades": 121440, "taker_buy_base": 107679742787.0, "taker_buy_quote": 977961.11039152 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 9.06e-06, "high": 9.12e-06, "low": 8.88e-06, "close": 9.03e-06, "volume": 140161540629.0, "close_time": 1763985599999, "quote_volume": 1258049.51552586, "trades": 85569, "taker_buy_base": 66380372364.0, "taker_buy_quote": 596096.39123573 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 9.02e-06, "high": 9.21e-06, "low": 8.92e-06, "close": 9.1e-06, "volume": 303067510958.0, "close_time": 1763999999999, "quote_volume": 2749022.40578612, "trades": 190283, "taker_buy_base": 154724260925.0, "taker_buy_quote": 1403806.18627901 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 9.1e-06, "high": 9.57e-06, "low": 9.03e-06, "close": 9.49e-06, "volume": 520406182573.0, "close_time": 1764014399999, "quote_volume": 4845256.59087971, "trades": 161243, "taker_buy_base": 267875243077.0, "taker_buy_quote": 2487456.92418038 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 9.48e-06, "high": 1.028e-05, "low": 9.48e-06, "close": 1.014e-05, "volume": 924721949087.0, "close_time": 1764028799999, "quote_volume": 9264505.66350675, "trades": 234758, "taker_buy_base": 461849940911.0, "taker_buy_quote": 4624954.28118592 }, { "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": 351020102129.0, "close_time": 1764043199999, "quote_volume": 3560730.57542985, "trades": 150885, "taker_buy_base": 167824464607.0, "taker_buy_quote": 1702649.13550942 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 1.017e-05, "high": 1.018e-05, "low": 9.82e-06, "close": 9.84e-06, "volume": 299915739116.0, "close_time": 1764057599999, "quote_volume": 2999998.48385659, "trades": 108803, "taker_buy_base": 137347944784.0, "taker_buy_quote": 1374651.8463457 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 9.85e-06, "high": 9.9e-06, "low": 9.69e-06, "close": 9.85e-06, "volume": 239693849672.0, "close_time": 1764071999999, "quote_volume": 2349687.29574737, "trades": 83334, "taker_buy_base": 112181871010.0, "taker_buy_quote": 1099931.03191837 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 9.85e-06, "high": 9.86e-06, "low": 9.39e-06, "close": 9.64e-06, "volume": 446932852675.0, "close_time": 1764086399999, "quote_volume": 4310226.33446942, "trades": 186904, "taker_buy_base": 194366408233.0, "taker_buy_quote": 1873478.27114445 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 9.64e-06, "high": 9.87e-06, "low": 9.52e-06, "close": 9.7e-06, "volume": 354221390577.0, "close_time": 1764100799999, "quote_volume": 3439529.8907001, "trades": 116987, "taker_buy_base": 173984236113.0, "taker_buy_quote": 1690765.33939323 }, { "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": 200756425882.0, "close_time": 1764115199999, "quote_volume": 1948193.31072585, "trades": 76402, "taker_buy_base": 106966005881.0, "taker_buy_quote": 1038091.90313329 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 9.76e-06, "high": 9.81e-06, "low": 9.66e-06, "close": 9.69e-06, "volume": 151660915000.0, "close_time": 1764129599999, "quote_volume": 1475985.28424549, "trades": 45683, "taker_buy_base": 68741478264.0, "taker_buy_quote": 669180.40700437 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 9.7e-06, "high": 9.86e-06, "low": 9.67e-06, "close": 9.84e-06, "volume": 106113490199.0, "close_time": 1764143999999, "quote_volume": 1036699.08677772, "trades": 32479, "taker_buy_base": 56784032808.0, "taker_buy_quote": 554525.55188558 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 9.84e-06, "high": 9.84e-06, "low": 9.53e-06, "close": 9.56e-06, "volume": 178318925267.0, "close_time": 1764158399999, "quote_volume": 1716214.81421628, "trades": 43507, "taker_buy_base": 75982522046.0, "taker_buy_quote": 730707.54263528 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 9.55e-06, "high": 9.58e-06, "low": 9.39e-06, "close": 9.43e-06, "volume": 316528088710.0, "close_time": 1764172799999, "quote_volume": 3002551.1765627, "trades": 91082, "taker_buy_base": 137375684703.0, "taker_buy_quote": 1304105.74635216 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 9.43e-06, "high": 1.003e-05, "low": 9.43e-06, "close": 9.92e-06, "volume": 452892741430.0, "close_time": 1764187199999, "quote_volume": 4438875.92037706, "trades": 126881, "taker_buy_base": 240937062950.0, "taker_buy_quote": 2357180.4009121 }, { "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": 218948251262.0, "close_time": 1764201599999, "quote_volume": 2193998.57108741, "trades": 59979, "taker_buy_base": 110791525961.0, "taker_buy_quote": 1110776.61593251 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 1.002e-05, "high": 1.009e-05, "low": 9.89e-06, "close": 1e-05, "volume": 242648356077.0, "close_time": 1764215999999, "quote_volume": 2426066.89823309, "trades": 54221, "taker_buy_base": 128318471273.0, "taker_buy_quote": 1283091.38863802 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 1e-05, "high": 1.015e-05, "low": 9.97e-06, "close": 9.98e-06, "volume": 154491823132.0, "close_time": 1764230399999, "quote_volume": 1550624.76299333, "trades": 45689, "taker_buy_base": 74365962386.0, "taker_buy_quote": 746600.85848958 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 9.98e-06, "high": 9.99e-06, "low": 9.8e-06, "close": 9.83e-06, "volume": 116808912881.0, "close_time": 1764244799999, "quote_volume": 1155996.77501629, "trades": 31563, "taker_buy_base": 47109283243.0, "taker_buy_quote": 466275.12498682 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 9.82e-06, "high": 9.99e-06, "low": 9.77e-06, "close": 9.98e-06, "volume": 112076126466.0, "close_time": 1764259199999, "quote_volume": 1105172.09225751, "trades": 36327, "taker_buy_base": 52374729237.0, "taker_buy_quote": 516518.79353241 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 9.99e-06, "high": 1.008e-05, "low": 9.94e-06, "close": 1.006e-05, "volume": 148330292980.0, "close_time": 1764273599999, "quote_volume": 1484493.98351793, "trades": 43390, "taker_buy_base": 80409568421.0, "taker_buy_quote": 804919.03574511 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 1.006e-05, "high": 1.016e-05, "low": 9.86e-06, "close": 9.91e-06, "volume": 136339638231.0, "close_time": 1764287999999, "quote_volume": 1369290.07983512, "trades": 35978, "taker_buy_base": 67647784897.0, "taker_buy_quote": 679211.27917088 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 9.91e-06, "high": 9.93e-06, "low": 9.64e-06, "close": 9.76e-06, "volume": 184471676229.0, "close_time": 1764302399999, "quote_volume": 1800202.98210384, "trades": 59621, "taker_buy_base": 92109121716.0, "taker_buy_quote": 898151.69536963 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 9.76e-06, "high": 9.8e-06, "low": 9.68e-06, "close": 9.73e-06, "volume": 100204213588.0, "close_time": 1764316799999, "quote_volume": 975690.91390006, "trades": 33116, "taker_buy_base": 37967076729.0, "taker_buy_quote": 369911.98597918 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 9.73e-06, "high": 1.011e-05, "low": 9.72e-06, "close": 9.92e-06, "volume": 231472709704.0, "close_time": 1764331199999, "quote_volume": 2307082.47254104, "trades": 90215, "taker_buy_base": 115170031137.0, "taker_buy_quote": 1147862.63671765 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 9.92e-06, "high": 1.045e-05, "low": 9.89e-06, "close": 1.016e-05, "volume": 395484288646.0, "close_time": 1764345599999, "quote_volume": 4022755.41222311, "trades": 132453, "taker_buy_base": 216094532633.0, "taker_buy_quote": 2198414.72047185 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 1.016e-05, "high": 1.017e-05, "low": 9.68e-06, "close": 9.84e-06, "volume": 312392799035.0, "close_time": 1764359999999, "quote_volume": 3079155.33507168, "trades": 123843, "taker_buy_base": 151863968870.0, "taker_buy_quote": 1495892.74284416 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 9.83e-06, "high": 9.84e-06, "low": 9.71e-06, "close": 9.79e-06, "volume": 101607800961.0, "close_time": 1764374399999, "quote_volume": 993516.58965744, "trades": 38992, "taker_buy_base": 45414402885.0, "taker_buy_quote": 444161.38205622 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 9.8e-06, "high": 9.85e-06, "low": 9.74e-06, "close": 9.75e-06, "volume": 83130106680.0, "close_time": 1764388799999, "quote_volume": 813034.61540425, "trades": 36484, "taker_buy_base": 40427868601.0, "taker_buy_quote": 395357.91258339 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 9.76e-06, "high": 9.83e-06, "low": 9.63e-06, "close": 9.67e-06, "volume": 122007243450.0, "close_time": 1764403199999, "quote_volume": 1185582.43420281, "trades": 36030, "taker_buy_base": 58128066997.0, "taker_buy_quote": 565512.34678923 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 9.67e-06, "high": 9.75e-06, "low": 9.6e-06, "close": 9.73e-06, "volume": 59982927870.0, "close_time": 1764417599999, "quote_volume": 579457.36283617, "trades": 30171, "taker_buy_base": 31959048835.0, "taker_buy_quote": 308821.13994468 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 9.73e-06, "high": 9.78e-06, "low": 9.65e-06, "close": 9.78e-06, "volume": 91933615600.0, "close_time": 1764431999999, "quote_volume": 893120.33652111, "trades": 34888, "taker_buy_base": 48782756578.0, "taker_buy_quote": 474163.91511024 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 9.77e-06, "high": 9.77e-06, "low": 9.54e-06, "close": 9.62e-06, "volume": 119804447536.0, "close_time": 1764446399999, "quote_volume": 1152009.78464672, "trades": 40314, "taker_buy_base": 53657597725.0, "taker_buy_quote": 516378.44603633 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 9.62e-06, "high": 9.7e-06, "low": 9.58e-06, "close": 9.63e-06, "volume": 45669042384.0, "close_time": 1764460799999, "quote_volume": 440612.152977, "trades": 21691, "taker_buy_base": 24751214527.0, "taker_buy_quote": 238768.93568943 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 9.64e-06, "high": 9.75e-06, "low": 9.54e-06, "close": 9.67e-06, "volume": 72401035433.0, "close_time": 1764475199999, "quote_volume": 699241.3280448, "trades": 30848, "taker_buy_base": 41446030584.0, "taker_buy_quote": 400226.39268007 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 9.67e-06, "high": 9.69e-06, "low": 9.51e-06, "close": 9.67e-06, "volume": 66549971296.0, "close_time": 1764489599999, "quote_volume": 638704.37666365, "trades": 31926, "taker_buy_base": 34368321963.0, "taker_buy_quote": 329968.18437212 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 9.66e-06, "high": 9.74e-06, "low": 9.6e-06, "close": 9.62e-06, "volume": 69267833571.0, "close_time": 1764503999999, "quote_volume": 669867.97026457, "trades": 45838, "taker_buy_base": 36957473521.0, "taker_buy_quote": 357473.22035447 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 9.62e-06, "high": 9.84e-06, "low": 9.56e-06, "close": 9.61e-06, "volume": 144382565755.0, "close_time": 1764518399999, "quote_volume": 1399543.49615118, "trades": 63633, "taker_buy_base": 72286621373.0, "taker_buy_quote": 701170.92415276 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 9.61e-06, "high": 9.74e-06, "low": 9.6e-06, "close": 9.68e-06, "volume": 91577782114.0, "close_time": 1764532799999, "quote_volume": 885855.71889173, "trades": 39033, "taker_buy_base": 50891261884.0, "taker_buy_quote": 492595.78243688 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 9.68e-06, "high": 9.73e-06, "low": 9.33e-06, "close": 9.35e-06, "volume": 232991897336.0, "close_time": 1764547199999, "quote_volume": 2224437.75647315, "trades": 51778, "taker_buy_base": 86501791012.0, "taker_buy_quote": 828296.37489999 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 9.36e-06, "high": 9.39e-06, "low": 8.69e-06, "close": 8.71e-06, "volume": 531635613769.0, "close_time": 1764561599999, "quote_volume": 4744530.14471413, "trades": 244310, "taker_buy_base": 268140285614.0, "taker_buy_quote": 2391225.55491652 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 8.7e-06, "high": 8.78e-06, "low": 8.64e-06, "close": 8.73e-06, "volume": 194019268659.0, "close_time": 1764575999999, "quote_volume": 1687071.85346749, "trades": 62044, "taker_buy_base": 105011548307.0, "taker_buy_quote": 913516.26234949 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 8.73e-06, "high": 8.79e-06, "low": 8.6e-06, "close": 8.67e-06, "volume": 164261503336.0, "close_time": 1764590399999, "quote_volume": 1427464.54733384, "trades": 41519, "taker_buy_base": 103624088011.0, "taker_buy_quote": 900363.96350126 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 8.66e-06, "high": 8.92e-06, "low": 8.6e-06, "close": 8.78e-06, "volume": 613861095068.0, "close_time": 1764604799999, "quote_volume": 5378316.47253666, "trades": 191744, "taker_buy_base": 313190372446.0, "taker_buy_quote": 2741024.1553015 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 8.78e-06, "high": 8.78e-06, "low": 8.58e-06, "close": 8.64e-06, "volume": 196012878732.0, "close_time": 1764619199999, "quote_volume": 1700261.87679281, "trades": 102596, "taker_buy_base": 106125205375.0, "taker_buy_quote": 920469.57388413 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 8.65e-06, "high": 8.86e-06, "low": 8.65e-06, "close": 8.81e-06, "volume": 160592213036.0, "close_time": 1764633599999, "quote_volume": 1410782.05546552, "trades": 71830, "taker_buy_base": 83713912897.0, "taker_buy_quote": 735325.97230298 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 8.8e-06, "high": 8.9e-06, "low": 8.68e-06, "close": 8.76e-06, "volume": 114776221049.0, "close_time": 1764647999999, "quote_volume": 1009021.14423482, "trades": 64079, "taker_buy_base": 52660560164.0, "taker_buy_quote": 463385.97225474 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 8.76e-06, "high": 8.83e-06, "low": 8.68e-06, "close": 8.8e-06, "volume": 133980884700.0, "close_time": 1764662399999, "quote_volume": 1173673.5298554, "trades": 42799, "taker_buy_base": 65919381971.0, "taker_buy_quote": 577514.44721446 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 8.79e-06, "high": 8.86e-06, "low": 8.67e-06, "close": 8.83e-06, "volume": 120416957293.0, "close_time": 1764676799999, "quote_volume": 1053971.98142004, "trades": 57441, "taker_buy_base": 65685416244.0, "taker_buy_quote": 575128.41551903 }, { "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": 533014607028.0, "close_time": 1764691199999, "quote_volume": 4994606.47527944, "trades": 222714, "taker_buy_base": 277856126355.0, "taker_buy_quote": 2602994.87389361 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 9.72e-06, "high": 1.006e-05, "low": 9.65e-06, "close": 9.76e-06, "volume": 686843155920.0, "close_time": 1764705599999, "quote_volume": 6766293.56296873, "trades": 243765, "taker_buy_base": 347830632277.0, "taker_buy_quote": 3428595.46649087 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 9.76e-06, "high": 1.002e-05, "low": 9.61e-06, "close": 9.83e-06, "volume": 415136979387.0, "close_time": 1764719999999, "quote_volume": 4082680.89667328, "trades": 103301, "taker_buy_base": 187947439829.0, "taker_buy_quote": 1849683.30068738 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 9.83e-06, "high": 9.92e-06, "low": 9.8e-06, "close": 9.81e-06, "volume": 135554030010.0, "close_time": 1764734399999, "quote_volume": 1337112.35537496, "trades": 71240, "taker_buy_base": 67628059130.0, "taker_buy_quote": 667567.80824398 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 9.81e-06, "high": 1.002e-05, "low": 9.76e-06, "close": 9.85e-06, "volume": 212750572598.0, "close_time": 1764748799999, "quote_volume": 2106798.22295927, "trades": 83499, "taker_buy_base": 114318159591.0, "taker_buy_quote": 1132459.16741318 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 9.85e-06, "high": 1e-05, "low": 9.79e-06, "close": 9.83e-06, "volume": 108457343291.0, "close_time": 1764763199999, "quote_volume": 1072285.4036068, "trades": 60726, "taker_buy_base": 52348003644.0, "taker_buy_quote": 517733.40093696 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 9.84e-06, "high": 9.89e-06, "low": 9.53e-06, "close": 9.78e-06, "volume": 304763345532.0, "close_time": 1764777599999, "quote_volume": 2956518.43532751, "trades": 187503, "taker_buy_base": 153688417720.0, "taker_buy_quote": 1490131.68073301 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 9.78e-06, "high": 9.92e-06, "low": 9.68e-06, "close": 9.86e-06, "volume": 128121997148.0, "close_time": 1764791999999, "quote_volume": 1259076.20498813, "trades": 87651, "taker_buy_base": 72364980855.0, "taker_buy_quote": 711347.51554606 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 9.85e-06, "high": 1.017e-05, "low": 9.82e-06, "close": 1.002e-05, "volume": 202851159194.0, "close_time": 1764806399999, "quote_volume": 2026460.30554015, "trades": 84418, "taker_buy_base": 122597931477.0, "taker_buy_quote": 1223720.67295908 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 1.003e-05, "high": 1.018e-05, "low": 9.96e-06, "close": 9.96e-06, "volume": 167199036429.0, "close_time": 1764820799999, "quote_volume": 1680935.11378207, "trades": 86506, "taker_buy_base": 68754377881.0, "taker_buy_quote": 691961.38779566 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 9.97e-06, "high": 1.014e-05, "low": 9.89e-06, "close": 9.96e-06, "volume": 128960619350.0, "close_time": 1764835199999, "quote_volume": 1291225.74349593, "trades": 57390, "taker_buy_base": 58641002198.0, "taker_buy_quote": 587203.06086946 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 9.96e-06, "high": 1.003e-05, "low": 9.83e-06, "close": 9.87e-06, "volume": 108128902166.0, "close_time": 1764849599999, "quote_volume": 1071347.56752697, "trades": 53323, "taker_buy_base": 53682172427.0, "taker_buy_quote": 531934.53509597 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 9.87e-06, "high": 1.002e-05, "low": 9.72e-06, "close": 9.93e-06, "volume": 161790082276.0, "close_time": 1764863999999, "quote_volume": 1594586.45092474, "trades": 121656, "taker_buy_base": 71134333733.0, "taker_buy_quote": 701659.70279284 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 9.93e-06, "high": 1e-05, "low": 9.51e-06, "close": 9.75e-06, "volume": 300337744560.0, "close_time": 1764878399999, "quote_volume": 2941997.97288038, "trades": 146548, "taker_buy_base": 139978017396.0, "taker_buy_quote": 1370784.84594238 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 9.74e-06, "high": 9.8e-06, "low": 9.61e-06, "close": 9.63e-06, "volume": 131527123994.0, "close_time": 1764892799999, "quote_volume": 1274581.55613508, "trades": 58442, "taker_buy_base": 53264644093.0, "taker_buy_quote": 516285.89898395 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 9.62e-06, "high": 9.72e-06, "low": 9.57e-06, "close": 9.6e-06, "volume": 114630827284.0, "close_time": 1764907199999, "quote_volume": 1104742.58244156, "trades": 55143, "taker_buy_base": 56385298699.0, "taker_buy_quote": 543744.83446379 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 9.59e-06, "high": 9.66e-06, "low": 9.49e-06, "close": 9.63e-06, "volume": 134990116428.0, "close_time": 1764921599999, "quote_volume": 1291892.63186717, "trades": 39180, "taker_buy_base": 72323453456.0, "taker_buy_quote": 692693.16710842 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 9.64e-06, "high": 9.64e-06, "low": 9.37e-06, "close": 9.41e-06, "volume": 116918433494.0, "close_time": 1764935999999, "quote_volume": 1107320.93758483, "trades": 61414, "taker_buy_base": 51792375880.0, "taker_buy_quote": 490320.49380154 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 9.4e-06, "high": 9.47e-06, "low": 9.22e-06, "close": 9.32e-06, "volume": 251891904707.0, "close_time": 1764950399999, "quote_volume": 2358601.87046073, "trades": 134215, "taker_buy_base": 151899446663.0, "taker_buy_quote": 1422565.23563818 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 9.32e-06, "high": 9.32e-06, "low": 8.87e-06, "close": 8.99e-06, "volume": 385999216765.0, "close_time": 1764964799999, "quote_volume": 3481245.12939012, "trades": 206036, "taker_buy_base": 191498174905.0, "taker_buy_quote": 1728604.43460879 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 9e-06, "high": 9.09e-06, "low": 8.95e-06, "close": 9.09e-06, "volume": 84329516145.0, "close_time": 1764979199999, "quote_volume": 760475.82640877, "trades": 45547, "taker_buy_base": 38361995198.0, "taker_buy_quote": 346034.64726832 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 9.08e-06, "high": 9.14e-06, "low": 9e-06, "close": 9.09e-06, "volume": 73145804479.0, "close_time": 1764993599999, "quote_volume": 663771.62444827, "trades": 28641, "taker_buy_base": 23963789577.0, "taker_buy_quote": 217262.65495573 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 9.08e-06, "high": 9.08e-06, "low": 8.99e-06, "close": 9.03e-06, "volume": 64814575219.0, "close_time": 1765007999999, "quote_volume": 585700.4522063, "trades": 21564, "taker_buy_base": 23271205390.0, "taker_buy_quote": 210322.96657819 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 9.03e-06, "high": 9.09e-06, "low": 8.96e-06, "close": 9.08e-06, "volume": 68064094744.0, "close_time": 1765022399999, "quote_volume": 613185.9689475, "trades": 38188, "taker_buy_base": 30587351152.0, "taker_buy_quote": 275556.52036234 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 9.08e-06, "high": 9.21e-06, "low": 9.06e-06, "close": 9.1e-06, "volume": 122472662238.0, "close_time": 1765036799999, "quote_volume": 1117664.97370469, "trades": 53499, "taker_buy_base": 59325671879.0, "taker_buy_quote": 541432.19820104 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 9.1e-06, "high": 9.33e-06, "low": 9.1e-06, "close": 9.2e-06, "volume": 138878371195.0, "close_time": 1765051199999, "quote_volume": 1280060.68840092, "trades": 49637, "taker_buy_base": 70916461603.0, "taker_buy_quote": 653091.53280042 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 9.2e-06, "high": 9.43e-06, "low": 9.19e-06, "close": 9.38e-06, "volume": 142193918022.0, "close_time": 1765065599999, "quote_volume": 1321211.99458265, "trades": 91951, "taker_buy_base": 67481771355.0, "taker_buy_quote": 627389.98694567 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 9.39e-06, "high": 9.82e-06, "low": 9.38e-06, "close": 9.78e-06, "volume": 200974861173.0, "close_time": 1765079999999, "quote_volume": 1940885.16124451, "trades": 164561, "taker_buy_base": 96890451029.0, "taker_buy_quote": 935969.6142357 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 9.78e-06, "high": 9.8e-06, "low": 9.51e-06, "close": 9.54e-06, "volume": 136254050513.0, "close_time": 1765094399999, "quote_volume": 1313516.29699109, "trades": 65883, "taker_buy_base": 61341827048.0, "taker_buy_quote": 591612.3658416 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 9.54e-06, "high": 9.55e-06, "low": 9.34e-06, "close": 9.38e-06, "volume": 83500150560.0, "close_time": 1765108799999, "quote_volume": 786484.0381066, "trades": 52405, "taker_buy_base": 35287290728.0, "taker_buy_quote": 332665.03154893 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 9.38e-06, "high": 9.48e-06, "low": 9.02e-06, "close": 9.32e-06, "volume": 327715121313.0, "close_time": 1765123199999, "quote_volume": 3012457.09269707, "trades": 188651, "taker_buy_base": 173743044225.0, "taker_buy_quote": 1597951.8137406 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 9.32e-06, "high": 9.57e-06, "low": 9.16e-06, "close": 9.44e-06, "volume": 207339027153.0, "close_time": 1765137599999, "quote_volume": 1956598.6201205, "trades": 160203, "taker_buy_base": 98808961769.0, "taker_buy_quote": 932471.15303699 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 9.45e-06, "high": 9.5e-06, "low": 8.97e-06, "close": 9.11e-06, "volume": 213788351016.0, "close_time": 1765151999999, "quote_volume": 1961008.56855245, "trades": 144078, "taker_buy_base": 101141801586.0, "taker_buy_quote": 927640.94214263 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 9.1e-06, "high": 9.36e-06, "low": 9.05e-06, "close": 9.25e-06, "volume": 178287531594.0, "close_time": 1765166399999, "quote_volume": 1641296.41449279, "trades": 128363, "taker_buy_base": 85243317856.0, "taker_buy_quote": 785048.78096994 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 9.25e-06, "high": 9.49e-06, "low": 9.23e-06, "close": 9.42e-06, "volume": 99164523532.0, "close_time": 1765180799999, "quote_volume": 930839.53367686, "trades": 76727, "taker_buy_base": 55131371425.0, "taker_buy_quote": 517489.76695587 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 9.42e-06, "high": 9.64e-06, "low": 9.4e-06, "close": 9.49e-06, "volume": 132609903785.0, "close_time": 1765195199999, "quote_volume": 1262514.20070918, "trades": 82350, "taker_buy_base": 71508244433.0, "taker_buy_quote": 681376.79089979 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 9.5e-06, "high": 9.73e-06, "low": 9.39e-06, "close": 9.53e-06, "volume": 261486931141.0, "close_time": 1765209599999, "quote_volume": 2493027.24789169, "trades": 195077, "taker_buy_base": 113078703773.0, "taker_buy_quote": 1079084.25167489 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 9.53e-06, "high": 9.72e-06, "low": 9.35e-06, "close": 9.4e-06, "volume": 244476877679.0, "close_time": 1765223999999, "quote_volume": 2334880.64616849, "trades": 196124, "taker_buy_base": 126319433420.0, "taker_buy_quote": 1207778.3653201 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 9.41e-06, "high": 9.63e-06, "low": 9.4e-06, "close": 9.51e-06, "volume": 94044996679.0, "close_time": 1765238399999, "quote_volume": 896335.24739852, "trades": 84420, "taker_buy_base": 44943879765.0, "taker_buy_quote": 428252.22106768 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 9.51e-06, "high": 9.57e-06, "low": 9.28e-06, "close": 9.44e-06, "volume": 143411452907.0, "close_time": 1765252799999, "quote_volume": 1347309.374847, "trades": 71020, "taker_buy_base": 77865009796.0, "taker_buy_quote": 731008.15968611 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 9.44e-06, "high": 9.46e-06, "low": 9.22e-06, "close": 9.39e-06, "volume": 145612904349.0, "close_time": 1765267199999, "quote_volume": 1358384.13401514, "trades": 67528, "taker_buy_base": 63507854702.0, "taker_buy_quote": 592543.54652464 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 9.39e-06, "high": 9.45e-06, "low": 9.3e-06, "close": 9.45e-06, "volume": 86385958496.0, "close_time": 1765281599999, "quote_volume": 810674.88937853, "trades": 57614, "taker_buy_base": 36046785982.0, "taker_buy_quote": 338392.99936461 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 9.45e-06, "high": 9.98e-06, "low": 9.43e-06, "close": 9.95e-06, "volume": 405647556488.0, "close_time": 1765295999999, "quote_volume": 3940744.06714216, "trades": 242374, "taker_buy_base": 212105581336.0, "taker_buy_quote": 2063278.97340722 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 9.95e-06, "high": 1.031e-05, "low": 9.94e-06, "close": 1.019e-05, "volume": 631595964081.0, "close_time": 1765310399999, "quote_volume": 6424260.70143216, "trades": 267438, "taker_buy_base": 281226295837.0, "taker_buy_quote": 2862267.98350538 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 1.019e-05, "high": 1.022e-05, "low": 9.82e-06, "close": 9.95e-06, "volume": 235008111306.0, "close_time": 1765324799999, "quote_volume": 2347548.78626549, "trades": 131913, "taker_buy_base": 116177543331.0, "taker_buy_quote": 1161214.83772211 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 9.95e-06, "high": 9.98e-06, "low": 9.74e-06, "close": 9.86e-06, "volume": 128131766010.0, "close_time": 1765339199999, "quote_volume": 1260834.47756818, "trades": 66388, "taker_buy_base": 62739870674.0, "taker_buy_quote": 617055.66796482 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 9.85e-06, "high": 9.89e-06, "low": 9.68e-06, "close": 9.7e-06, "volume": 95035968970.0, "close_time": 1765353599999, "quote_volume": 930594.0839856, "trades": 43630, "taker_buy_base": 49641743750.0, "taker_buy_quote": 486260.93294014 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 9.71e-06, "high": 9.74e-06, "low": 9.39e-06, "close": 9.43e-06, "volume": 314974654158.0, "close_time": 1765367999999, "quote_volume": 3004983.06112838, "trades": 87529, "taker_buy_base": 192766680801.0, "taker_buy_quote": 1841126.80583127 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 9.43e-06, "high": 9.59e-06, "low": 9.3e-06, "close": 9.49e-06, "volume": 363248576230.0, "close_time": 1765382399999, "quote_volume": 3434172.51307455, "trades": 134190, "taker_buy_base": 200473699063.0, "taker_buy_quote": 1895868.2486818 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 9.48e-06, "high": 1.012e-05, "low": 9.42e-06, "close": 9.95e-06, "volume": 616138212814.0, "close_time": 1765396799999, "quote_volume": 6069182.59048382, "trades": 336630, "taker_buy_base": 316997119720.0, "taker_buy_quote": 3120491.09197496 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 9.95e-06, "high": 1.019e-05, "low": 9.43e-06, "close": 9.45e-06, "volume": 480903062547.0, "close_time": 1765411199999, "quote_volume": 4730024.64865626, "trades": 256419, "taker_buy_base": 233442737049.0, "taker_buy_quote": 2298248.19798217 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 9.45e-06, "high": 9.45e-06, "low": 8.96e-06, "close": 8.98e-06, "volume": 273634321498.0, "close_time": 1765425599999, "quote_volume": 2498792.47261874, "trades": 180304, "taker_buy_base": 134314004294.0, "taker_buy_quote": 1226426.14379983 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 8.98e-06, "high": 9.19e-06, "low": 8.93e-06, "close": 9.11e-06, "volume": 195423960929.0, "close_time": 1765439999999, "quote_volume": 1778684.8621698, "trades": 67807, "taker_buy_base": 130380831264.0, "taker_buy_quote": 1186790.31296977 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 9.11e-06, "high": 9.15e-06, "low": 9.02e-06, "close": 9.1e-06, "volume": 161033653826.0, "close_time": 1765454399999, "quote_volume": 1460216.88895533, "trades": 33761, "taker_buy_base": 87650244774.0, "taker_buy_quote": 794776.70465982 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 9.1e-06, "high": 9.18e-06, "low": 8.97e-06, "close": 9.11e-06, "volume": 276902972396.0, "close_time": 1765468799999, "quote_volume": 2511209.97942465, "trades": 128119, "taker_buy_base": 136921593333.0, "taker_buy_quote": 1242081.49999533 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 9.1e-06, "high": 9.37e-06, "low": 9.03e-06, "close": 9.25e-06, "volume": 256395609778.0, "close_time": 1765483199999, "quote_volume": 2361343.73606787, "trades": 131713, "taker_buy_base": 127468547857.0, "taker_buy_quote": 1174358.89336722 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 9.24e-06, "high": 9.97e-06, "low": 9.23e-06, "close": 9.66e-06, "volume": 544432122132.0, "close_time": 1765497599999, "quote_volume": 5297415.5013862, "trades": 208315, "taker_buy_base": 277747334178.0, "taker_buy_quote": 2699903.21481657 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 9.66e-06, "high": 1.004e-05, "low": 9.65e-06, "close": 9.66e-06, "volume": 478380874672.0, "close_time": 1765511999999, "quote_volume": 4708084.58752857, "trades": 160281, "taker_buy_base": 246122454567.0, "taker_buy_quote": 2423376.26845452 }, { "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": 194324055366.0, "close_time": 1765526399999, "quote_volume": 1866827.39320598, "trades": 63001, "taker_buy_base": 96503348347.0, "taker_buy_quote": 927652.80724815 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 9.57e-06, "high": 9.64e-06, "low": 9.49e-06, "close": 9.55e-06, "volume": 123129671484.0, "close_time": 1765540799999, "quote_volume": 1175871.39474353, "trades": 44480, "taker_buy_base": 60688675811.0, "taker_buy_quote": 579891.47260959 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 9.55e-06, "high": 9.6e-06, "low": 9e-06, "close": 9.04e-06, "volume": 425067790307.0, "close_time": 1765555199999, "quote_volume": 3954163.68787705, "trades": 137937, "taker_buy_base": 173710790112.0, "taker_buy_quote": 1618313.06739494 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 9.03e-06, "high": 9.23e-06, "low": 8.91e-06, "close": 9.09e-06, "volume": 514082865018.0, "close_time": 1765569599999, "quote_volume": 4660125.2755587, "trades": 210963, "taker_buy_base": 285740422868.0, "taker_buy_quote": 2591716.57260861 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 9.09e-06, "high": 9.28e-06, "low": 9.06e-06, "close": 9.21e-06, "volume": 114469924924.0, "close_time": 1765583999999, "quote_volume": 1051139.09356973, "trades": 41615, "taker_buy_base": 70126609889.0, "taker_buy_quote": 644243.96347589 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 9.21e-06, "high": 9.36e-06, "low": 9.2e-06, "close": 9.3e-06, "volume": 93287645022.0, "close_time": 1765598399999, "quote_volume": 863868.26820622, "trades": 27747, "taker_buy_base": 47821032987.0, "taker_buy_quote": 442980.66135006 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 9.3e-06, "high": 9.38e-06, "low": 9.19e-06, "close": 9.34e-06, "volume": 124577473821.0, "close_time": 1765612799999, "quote_volume": 1158023.27652763, "trades": 30781, "taker_buy_base": 61886726912.0, "taker_buy_quote": 575106.95296004 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 9.34e-06, "high": 9.36e-06, "low": 9.21e-06, "close": 9.26e-06, "volume": 93057941556.0, "close_time": 1765627199999, "quote_volume": 863000.77701294, "trades": 25026, "taker_buy_base": 43066794425.0, "taker_buy_quote": 399502.26072444 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 9.26e-06, "high": 9.4e-06, "low": 9.22e-06, "close": 9.34e-06, "volume": 145707030456.0, "close_time": 1765641599999, "quote_volume": 1354665.34554362, "trades": 30124, "taker_buy_base": 70504664570.0, "taker_buy_quote": 656292.25045993 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 9.34e-06, "high": 9.72e-06, "low": 9.34e-06, "close": 9.41e-06, "volume": 396204097423.0, "close_time": 1765655999999, "quote_volume": 3760787.2886575, "trades": 75438, "taker_buy_base": 184545180773.0, "taker_buy_quote": 1751670.24070265 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 9.42e-06, "high": 9.42e-06, "low": 9.3e-06, "close": 9.33e-06, "volume": 96807614631.0, "close_time": 1765670399999, "quote_volume": 906019.87912246, "trades": 26525, "taker_buy_base": 46664207269.0, "taker_buy_quote": 436797.87657267 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 9.32e-06, "high": 9.35e-06, "low": 9.27e-06, "close": 9.27e-06, "volume": 95031760944.0, "close_time": 1765684799999, "quote_volume": 884102.67460525, "trades": 19125, "taker_buy_base": 52627093697.0, "taker_buy_quote": 489600.5389818 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 9.28e-06, "high": 9.29e-06, "low": 9.11e-06, "close": 9.24e-06, "volume": 125915022675.0, "close_time": 1765699199999, "quote_volume": 1157929.38030167, "trades": 25259, "taker_buy_base": 68412106919.0, "taker_buy_quote": 629366.38728318 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 9.24e-06, "high": 9.26e-06, "low": 9.01e-06, "close": 9.14e-06, "volume": 155561918199.0, "close_time": 1765713599999, "quote_volume": 1422062.86178683, "trades": 54951, "taker_buy_base": 61277402601.0, "taker_buy_quote": 560437.7790645 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 9.13e-06, "high": 9.22e-06, "low": 9.03e-06, "close": 9.06e-06, "volume": 138513785576.0, "close_time": 1765727999999, "quote_volume": 1262972.99606896, "trades": 58970, "taker_buy_base": 73603132056.0, "taker_buy_quote": 671927.31601558 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 9.06e-06, "high": 9.15e-06, "low": 8.98e-06, "close": 9.07e-06, "volume": 158289666848.0, "close_time": 1765742399999, "quote_volume": 1434699.74376209, "trades": 60944, "taker_buy_base": 84634750117.0, "taker_buy_quote": 767092.38476014 }, { "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": 175718770544.0, "close_time": 1765756799999, "quote_volume": 1588168.7646235, "trades": 66425, "taker_buy_base": 81598757702.0, "taker_buy_quote": 737959.73879516 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 9.04e-06, "high": 9.46e-06, "low": 9.01e-06, "close": 9.21e-06, "volume": 337120660431.0, "close_time": 1765771199999, "quote_volume": 3097394.62110569, "trades": 109832, "taker_buy_base": 178663310391.0, "taker_buy_quote": 1642363.40279848 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 9.21e-06, "high": 9.36e-06, "low": 9.12e-06, "close": 9.18e-06, "volume": 139835977858.0, "close_time": 1765785599999, "quote_volume": 1289006.90352533, "trades": 46672, "taker_buy_base": 74371090367.0, "taker_buy_quote": 685399.31269704 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 9.18e-06, "high": 9.21e-06, "low": 9.09e-06, "close": 9.14e-06, "volume": 134903467145.0, "close_time": 1765799999999, "quote_volume": 1233734.98755975, "trades": 46531, "taker_buy_base": 72231424199.0, "taker_buy_quote": 660656.41706848 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 9.15e-06, "high": 9.23e-06, "low": 8.64e-06, "close": 8.7e-06, "volume": 534889083040.0, "close_time": 1765814399999, "quote_volume": 4763664.50957096, "trades": 268862, "taker_buy_base": 268371772407.0, "taker_buy_quote": 2387560.1157877 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 8.7e-06, "high": 8.73e-06, "low": 8.44e-06, "close": 8.61e-06, "volume": 493204298987.0, "close_time": 1765828799999, "quote_volume": 4249526.63468082, "trades": 195648, "taker_buy_base": 271902403651.0, "taker_buy_quote": 2344411.27767061 }, { "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": 122162297996.0, "close_time": 1765843199999, "quote_volume": 1052915.99415525, "trades": 56595, "taker_buy_base": 68912804832.0, "taker_buy_quote": 594332.92593982 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 8.72e-06, "high": 8.75e-06, "low": 8.6e-06, "close": 8.7e-06, "volume": 104791959963.0, "close_time": 1765857599999, "quote_volume": 909318.53585402, "trades": 52200, "taker_buy_base": 51022009547.0, "taker_buy_quote": 442744.97737673 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 8.71e-06, "high": 8.72e-06, "low": 8.48e-06, "close": 8.52e-06, "volume": 155129680818.0, "close_time": 1765871999999, "quote_volume": 1331700.43462133, "trades": 46617, "taker_buy_base": 73072693988.0, "taker_buy_quote": 627594.40134074 }, { "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": 161528307046.0, "close_time": 1765886399999, "quote_volume": 1392702.39866258, "trades": 47921, "taker_buy_base": 88034760930.0, "taker_buy_quote": 759158.42672097 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 8.75e-06, "high": 8.78e-06, "low": 8.52e-06, "close": 8.71e-06, "volume": 381855276769.0, "close_time": 1765900799999, "quote_volume": 3300054.30399822, "trades": 205984, "taker_buy_base": 195630089780.0, "taker_buy_quote": 1691658.50989939 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 8.71e-06, "high": 8.71e-06, "low": 8.55e-06, "close": 8.61e-06, "volume": 161983664803.0, "close_time": 1765915199999, "quote_volume": 1396902.2073958, "trades": 95654, "taker_buy_base": 88890622346.0, "taker_buy_quote": 766826.42886082 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 8.61e-06, "high": 8.67e-06, "low": 8.55e-06, "close": 8.64e-06, "volume": 70487492141.0, "close_time": 1765929599999, "quote_volume": 606889.52714962, "trades": 35697, "taker_buy_base": 36714984438.0, "taker_buy_quote": 316263.16485782 }, { "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": 85031273620.0, "close_time": 1765943999999, "quote_volume": 734198.1143005, "trades": 42374, "taker_buy_base": 37329437905.0, "taker_buy_quote": 322366.32210428 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 8.6e-06, "high": 8.61e-06, "low": 8.45e-06, "close": 8.52e-06, "volume": 106028451156.0, "close_time": 1765958399999, "quote_volume": 904385.6840982, "trades": 49901, "taker_buy_base": 51031087418.0, "taker_buy_quote": 435340.22054788 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 8.52e-06, "high": 8.52e-06, "low": 8.3e-06, "close": 8.49e-06, "volume": 193099516089.0, "close_time": 1765972799999, "quote_volume": 1625623.58206034, "trades": 45398, "taker_buy_base": 76641992426.0, "taker_buy_quote": 645490.50034648 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 8.49e-06, "high": 9.13e-06, "low": 8.45e-06, "close": 8.59e-06, "volume": 662316728143.0, "close_time": 1765987199999, "quote_volume": 5812108.82176078, "trades": 277710, "taker_buy_base": 326299257485.0, "taker_buy_quote": 2862908.56049414 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 8.59e-06, "high": 8.68e-06, "low": 8.04e-06, "close": 8.19e-06, "volume": 548454257308.0, "close_time": 1766001599999, "quote_volume": 4553021.97092209, "trades": 285932, "taker_buy_base": 264590230319.0, "taker_buy_quote": 2196902.71071241 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 8.2e-06, "high": 8.26e-06, "low": 8.1e-06, "close": 8.16e-06, "volume": 166572011874.0, "close_time": 1766015999999, "quote_volume": 1361744.83829711, "trades": 64796, "taker_buy_base": 80951333860.0, "taker_buy_quote": 661999.54499783 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 8.16e-06, "high": 8.18e-06, "low": 7.99e-06, "close": 8.02e-06, "volume": 152250888087.0, "close_time": 1766030399999, "quote_volume": 1228750.27877298, "trades": 62141, "taker_buy_base": 67131381994.0, "taker_buy_quote": 542206.24881503 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 8.03e-06, "high": 8.08e-06, "low": 7.91e-06, "close": 8e-06, "volume": 191299783120.0, "close_time": 1766044799999, "quote_volume": 1528637.16496122, "trades": 57118, "taker_buy_base": 94846450720.0, "taker_buy_quote": 758100.31583301 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 7.99e-06, "high": 8.12e-06, "low": 7.98e-06, "close": 8.08e-06, "volume": 142740340180.0, "close_time": 1766059199999, "quote_volume": 1150656.96579787, "trades": 52312, "taker_buy_base": 85789380563.0, "taker_buy_quote": 691719.81454994 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 8.09e-06, "high": 8.42e-06, "low": 8.02e-06, "close": 8.31e-06, "volume": 502335087665.0, "close_time": 1766073599999, "quote_volume": 4143072.88553742, "trades": 224850, "taker_buy_base": 263065734039.0, "taker_buy_quote": 2170231.82518516 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 8.31e-06, "high": 8.31e-06, "low": 7.53e-06, "close": 7.55e-06, "volume": 701455550750.0, "close_time": 1766087999999, "quote_volume": 5526736.22907087, "trades": 245434, "taker_buy_base": 310641577365.0, "taker_buy_quote": 2445965.05005121 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 7.56e-06, "high": 7.76e-06, "low": 7.55e-06, "close": 7.6e-06, "volume": 195505413926.0, "close_time": 1766102399999, "quote_volume": 1497325.36308412, "trades": 92042, "taker_buy_base": 102468230425.0, "taker_buy_quote": 785051.82917084 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 7.6e-06, "high": 7.95e-06, "low": 7.5e-06, "close": 7.88e-06, "volume": 293370189768.0, "close_time": 1766116799999, "quote_volume": 2261209.0633993, "trades": 121134, "taker_buy_base": 167551302752.0, "taker_buy_quote": 1293369.6602148 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 7.89e-06, "high": 8.04e-06, "low": 7.8e-06, "close": 7.97e-06, "volume": 206525099244.0, "close_time": 1766131199999, "quote_volume": 1629447.53865207, "trades": 76905, "taker_buy_base": 114308190922.0, "taker_buy_quote": 902684.7868395 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 7.97e-06, "high": 8.04e-06, "low": 7.96e-06, "close": 7.99e-06, "volume": 103188296498.0, "close_time": 1766145599999, "quote_volume": 825332.6224634, "trades": 44408, "taker_buy_base": 46307065546.0, "taker_buy_quote": 370472.16487294 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 8e-06, "high": 8.33e-06, "low": 7.96e-06, "close": 8.11e-06, "volume": 300602602751.0, "close_time": 1766159999999, "quote_volume": 2447368.73217375, "trades": 142070, "taker_buy_base": 140255532960.0, "taker_buy_quote": 1142801.14819526 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 8.1e-06, "high": 8.33e-06, "low": 8.01e-06, "close": 8.29e-06, "volume": 235836393694.0, "close_time": 1766174399999, "quote_volume": 1921483.75255734, "trades": 127569, "taker_buy_base": 122042010233.0, "taker_buy_quote": 995029.75762842 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 8.29e-06, "high": 8.33e-06, "low": 8.21e-06, "close": 8.23e-06, "volume": 97630677136.0, "close_time": 1766188799999, "quote_volume": 807593.70803822, "trades": 52489, "taker_buy_base": 51710056536.0, "taker_buy_quote": 427996.53477887 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 8.24e-06, "high": 8.28e-06, "low": 8.21e-06, "close": 8.24e-06, "volume": 49746899020.0, "close_time": 1766203199999, "quote_volume": 410243.02245237, "trades": 21691, "taker_buy_base": 26345512101.0, "taker_buy_quote": 217273.00077849 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 8.24e-06, "high": 8.33e-06, "low": 8.19e-06, "close": 8.3e-06, "volume": 98827750757.0, "close_time": 1766217599999, "quote_volume": 816074.54256364, "trades": 25812, "taker_buy_base": 52745854004.0, "taker_buy_quote": 435469.40635584 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 8.31e-06, "high": 8.43e-06, "low": 8.25e-06, "close": 8.35e-06, "volume": 84111396547.0, "close_time": 1766231999999, "quote_volume": 701796.98793013, "trades": 30552, "taker_buy_base": 45822344927.0, "taker_buy_quote": 382361.96244243 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 8.36e-06, "high": 8.36e-06, "low": 8.23e-06, "close": 8.27e-06, "volume": 59812145009.0, "close_time": 1766246399999, "quote_volume": 495219.5766924, "trades": 23914, "taker_buy_base": 24908617355.0, "taker_buy_quote": 206389.77878442 }, { "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": 38811068807.0, "close_time": 1766260799999, "quote_volume": 320994.9766378, "trades": 16348, "taker_buy_base": 19615917518.0, "taker_buy_quote": 162320.08768905 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 8.27e-06, "high": 8.32e-06, "low": 8.25e-06, "close": 8.27e-06, "volume": 43241871288.0, "close_time": 1766275199999, "quote_volume": 358287.44016166, "trades": 15131, "taker_buy_base": 25851667927.0, "taker_buy_quote": 214300.72099079 }, { "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": 60022858992.0, "close_time": 1766289599999, "quote_volume": 490998.41096459, "trades": 25367, "taker_buy_base": 21023332511.0, "taker_buy_quote": 172092.25488882 }, { "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": 76643064552.0, "close_time": 1766303999999, "quote_volume": 629337.49948577, "trades": 20505, "taker_buy_base": 39511801313.0, "taker_buy_quote": 324536.39318835 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 8.2e-06, "high": 8.26e-06, "low": 8.12e-06, "close": 8.14e-06, "volume": 96569083577.0, "close_time": 1766318399999, "quote_volume": 792189.44381173, "trades": 44877, "taker_buy_base": 52200823091.0, "taker_buy_quote": 428675.60850956 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 8.14e-06, "high": 8.17e-06, "low": 7.88e-06, "close": 7.95e-06, "volume": 191465690394.0, "close_time": 1766332799999, "quote_volume": 1527335.0075119, "trades": 89465, "taker_buy_base": 95804748195.0, "taker_buy_quote": 764333.17294272 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 7.95e-06, "high": 8.05e-06, "low": 7.91e-06, "close": 8.03e-06, "volume": 94736887840.0, "close_time": 1766347199999, "quote_volume": 756412.52286275, "trades": 34534, "taker_buy_base": 47015787634.0, "taker_buy_quote": 375553.98750323 }, { "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": 102753910176.0, "close_time": 1766361599999, "quote_volume": 824944.09737159, "trades": 29819, "taker_buy_base": 52762283317.0, "taker_buy_quote": 423946.0880411 }, { "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": 282577848098.0, "close_time": 1766375999999, "quote_volume": 2312039.69006479, "trades": 130508, "taker_buy_base": 148801789084.0, "taker_buy_quote": 1218459.63387289 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 8.17e-06, "high": 8.22e-06, "low": 8.13e-06, "close": 8.19e-06, "volume": 62511332500.0, "close_time": 1766390399999, "quote_volume": 511448.75938064, "trades": 42842, "taker_buy_base": 31406230278.0, "taker_buy_quote": 257058.79645788 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 8.2e-06, "high": 8.3e-06, "low": 8.14e-06, "close": 8.2e-06, "volume": 83429362172.0, "close_time": 1766404799999, "quote_volume": 685484.31175975, "trades": 50712, "taker_buy_base": 47912305340.0, "taker_buy_quote": 393899.22087721 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 8.2e-06, "high": 8.32e-06, "low": 8.12e-06, "close": 8.25e-06, "volume": 250372026474.0, "close_time": 1766419199999, "quote_volume": 2054505.32014552, "trades": 115959, "taker_buy_base": 134730202340.0, "taker_buy_quote": 1106946.98831184 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 8.26e-06, "high": 8.31e-06, "low": 8.02e-06, "close": 8.04e-06, "volume": 144456591969.0, "close_time": 1766433599999, "quote_volume": 1182441.53309371, "trades": 77532, "taker_buy_base": 66752815690.0, "taker_buy_quote": 546984.73159289 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 8.03e-06, "high": 8.16e-06, "low": 8.01e-06, "close": 8.14e-06, "volume": 141943119500.0, "close_time": 1766447999999, "quote_volume": 1147448.95957287, "trades": 46262, "taker_buy_base": 74703587499.0, "taker_buy_quote": 603726.77772379 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 8.14e-06, "high": 8.19e-06, "low": 8.01e-06, "close": 8.06e-06, "volume": 71644152350.0, "close_time": 1766462399999, "quote_volume": 580779.55556058, "trades": 41410, "taker_buy_base": 36969708307.0, "taker_buy_quote": 300093.62825265 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 8.05e-06, "high": 8.08e-06, "low": 7.94e-06, "close": 7.99e-06, "volume": 113668972845.0, "close_time": 1766476799999, "quote_volume": 909178.81136377, "trades": 44957, "taker_buy_base": 58676889366.0, "taker_buy_quote": 469310.12963822 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 7.98e-06, "high": 8.08e-06, "low": 7.96e-06, "close": 8.07e-06, "volume": 71167808420.0, "close_time": 1766491199999, "quote_volume": 569802.32871038, "trades": 25510, "taker_buy_base": 32303522995.0, "taker_buy_quote": 258655.34837702 }, { "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": 207303477013.0, "close_time": 1766505599999, "quote_volume": 1647666.04161866, "trades": 103934, "taker_buy_base": 108737876512.0, "taker_buy_quote": 864323.77003717 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 7.94e-06, "high": 8.08e-06, "low": 7.91e-06, "close": 8.02e-06, "volume": 163520248893.0, "close_time": 1766519999999, "quote_volume": 1308942.25768322, "trades": 70777, "taker_buy_base": 87389202220.0, "taker_buy_quote": 699660.67788909 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 8.02e-06, "high": 8.12e-06, "low": 7.94e-06, "close": 7.98e-06, "volume": 72016547060.0, "close_time": 1766534399999, "quote_volume": 576761.54403085, "trades": 38366, "taker_buy_base": 35902808148.0, "taker_buy_quote": 287735.19635993 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 7.99e-06, "high": 8.01e-06, "low": 7.76e-06, "close": 7.84e-06, "volume": 79502908301.0, "close_time": 1766548799999, "quote_volume": 626179.76822774, "trades": 38111, "taker_buy_base": 39678704799.0, "taker_buy_quote": 312586.68771723 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 7.84e-06, "high": 7.86e-06, "low": 7.73e-06, "close": 7.75e-06, "volume": 114048198776.0, "close_time": 1766563199999, "quote_volume": 887572.82023212, "trades": 34922, "taker_buy_base": 67908653382.0, "taker_buy_quote": 528365.45359949 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 7.74e-06, "high": 7.86e-06, "low": 7.73e-06, "close": 7.83e-06, "volume": 105569784209.0, "close_time": 1766577599999, "quote_volume": 823182.7135109, "trades": 28522, "taker_buy_base": 55655139458.0, "taker_buy_quote": 434092.01080539 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 7.82e-06, "high": 7.93e-06, "low": 7.68e-06, "close": 7.92e-06, "volume": 134439205517.0, "close_time": 1766591999999, "quote_volume": 1050633.71328913, "trades": 69097, "taker_buy_base": 66494125492.0, "taker_buy_quote": 520253.52033951 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 7.91e-06, "high": 7.94e-06, "low": 7.78e-06, "close": 7.84e-06, "volume": 139363449011.0, "close_time": 1766606399999, "quote_volume": 1095086.86235556, "trades": 42270, "taker_buy_base": 64725838611.0, "taker_buy_quote": 508720.67799607 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 7.84e-06, "high": 7.93e-06, "low": 7.82e-06, "close": 7.87e-06, "volume": 154564927212.0, "close_time": 1766620799999, "quote_volume": 1217067.49287228, "trades": 20559, "taker_buy_base": 86584483408.0, "taker_buy_quote": 681826.31178993 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 7.87e-06, "high": 7.97e-06, "low": 7.81e-06, "close": 7.97e-06, "volume": 80221314018.0, "close_time": 1766635199999, "quote_volume": 632950.39035688, "trades": 22689, "taker_buy_base": 44082839846.0, "taker_buy_quote": 347618.54175434 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 7.96e-06, "high": 7.98e-06, "low": 7.91e-06, "close": 7.95e-06, "volume": 50360980279.0, "close_time": 1766649599999, "quote_volume": 399990.03696995, "trades": 13192, "taker_buy_base": 21502475729.0, "taker_buy_quote": 170813.72395482 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 7.94e-06, "high": 8e-06, "low": 7.8e-06, "close": 7.81e-06, "volume": 89730229259.0, "close_time": 1766663999999, "quote_volume": 706214.5200443, "trades": 15278, "taker_buy_base": 49223449890.0, "taker_buy_quote": 387435.46291499 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 7.81e-06, "high": 7.99e-06, "low": 7.8e-06, "close": 7.93e-06, "volume": 107560774950.0, "close_time": 1766678399999, "quote_volume": 847624.94472392, "trades": 41347, "taker_buy_base": 59248200136.0, "taker_buy_quote": 466810.48398284 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 7.94e-06, "high": 8e-06, "low": 7.87e-06, "close": 7.92e-06, "volume": 88859848649.0, "close_time": 1766692799999, "quote_volume": 704267.89576999, "trades": 27425, "taker_buy_base": 42057055790.0, "taker_buy_quote": 333466.10834004 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 7.92e-06, "high": 7.94e-06, "low": 7.64e-06, "close": 7.67e-06, "volume": 176181821788.0, "close_time": 1766707199999, "quote_volume": 1368083.41208834, "trades": 56699, "taker_buy_base": 77425459704.0, "taker_buy_quote": 601327.39012539 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 7.67e-06, "high": 8.13e-06, "low": 7.63e-06, "close": 7.95e-06, "volume": 255691676845.0, "close_time": 1766721599999, "quote_volume": 2028209.23750466, "trades": 110829, "taker_buy_base": 139833646271.0, "taker_buy_quote": 1108650.24504782 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 7.95e-06, "high": 8.03e-06, "low": 7.89e-06, "close": 7.9e-06, "volume": 105099224655.0, "close_time": 1766735999999, "quote_volume": 836133.4491366, "trades": 40294, "taker_buy_base": 50553965015.0, "taker_buy_quote": 402524.85439711 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 7.9e-06, "high": 8.01e-06, "low": 7.9e-06, "close": 7.96e-06, "volume": 83945344511.0, "close_time": 1766750399999, "quote_volume": 669333.40117069, "trades": 27029, "taker_buy_base": 40855423255.0, "taker_buy_quote": 325747.27403178 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 7.97e-06, "high": 8.05e-06, "low": 7.78e-06, "close": 7.85e-06, "volume": 152989507651.0, "close_time": 1766764799999, "quote_volume": 1209286.95947305, "trades": 97447, "taker_buy_base": 74197547470.0, "taker_buy_quote": 586667.96205071 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 7.86e-06, "high": 7.91e-06, "low": 7.77e-06, "close": 7.88e-06, "volume": 69985624228.0, "close_time": 1766779199999, "quote_volume": 549244.509333, "trades": 38508, "taker_buy_base": 34905973905.0, "taker_buy_quote": 274064.48227763 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 7.88e-06, "high": 7.94e-06, "low": 7.85e-06, "close": 7.88e-06, "volume": 45022436307.0, "close_time": 1766793599999, "quote_volume": 354787.0262727, "trades": 16225, "taker_buy_base": 18643863774.0, "taker_buy_quote": 146913.37061061 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 7.87e-06, "high": 8e-06, "low": 7.85e-06, "close": 7.98e-06, "volume": 40160645883.0, "close_time": 1766807999999, "quote_volume": 318356.31116655, "trades": 16031, "taker_buy_base": 23548601916.0, "taker_buy_quote": 186723.86437425 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 7.98e-06, "high": 7.98e-06, "low": 7.87e-06, "close": 7.89e-06, "volume": 37279700285.0, "close_time": 1766822399999, "quote_volume": 294970.75069623, "trades": 9263, "taker_buy_base": 12288122725.0, "taker_buy_quote": 97175.78917197 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 7.89e-06, "high": 7.94e-06, "low": 7.82e-06, "close": 7.93e-06, "volume": 69772223196.0, "close_time": 1766836799999, "quote_volume": 550457.76843636, "trades": 15942, "taker_buy_base": 30612422767.0, "taker_buy_quote": 241669.68274417 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 7.93e-06, "high": 7.94e-06, "low": 7.88e-06, "close": 7.91e-06, "volume": 87729600428.0, "close_time": 1766851199999, "quote_volume": 693907.67316636, "trades": 16706, "taker_buy_base": 43547121450.0, "taker_buy_quote": 344517.13566697 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 7.91e-06, "high": 7.97e-06, "low": 7.88e-06, "close": 7.93e-06, "volume": 58763719941.0, "close_time": 1766865599999, "quote_volume": 465819.06837176, "trades": 18015, "taker_buy_base": 32716026496.0, "taker_buy_quote": 259407.13255647 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 7.93e-06, "high": 8.13e-06, "low": 7.9e-06, "close": 8.11e-06, "volume": 125452508593.0, "close_time": 1766879999999, "quote_volume": 1005029.15529332, "trades": 37565, "taker_buy_base": 76976093364.0, "taker_buy_quote": 617042.53697061 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 8.11e-06, "high": 8.18e-06, "low": 8.04e-06, "close": 8.07e-06, "volume": 76757652834.0, "close_time": 1766894399999, "quote_volume": 621749.62661594, "trades": 29687, "taker_buy_base": 38174589458.0, "taker_buy_quote": 309290.63862719 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 8.07e-06, "high": 8.11e-06, "low": 8.03e-06, "close": 8.05e-06, "volume": 44798694549.0, "close_time": 1766908799999, "quote_volume": 361340.45658342, "trades": 17896, "taker_buy_base": 27378382041.0, "taker_buy_quote": 220890.03948717 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 8.05e-06, "high": 8.09e-06, "low": 7.99e-06, "close": 8.05e-06, "volume": 50843056042.0, "close_time": 1766923199999, "quote_volume": 408773.97958317, "trades": 19199, "taker_buy_base": 25722960620.0, "taker_buy_quote": 206962.08195176 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 8.05e-06, "high": 8.12e-06, "low": 7.99e-06, "close": 8.05e-06, "volume": 62480193319.0, "close_time": 1766937599999, "quote_volume": 503538.47357616, "trades": 29718, "taker_buy_base": 31931938827.0, "taker_buy_quote": 257382.08296683 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 8.04e-06, "high": 8.07e-06, "low": 7.85e-06, "close": 7.89e-06, "volume": 98296845778.0, "close_time": 1766951999999, "quote_volume": 780237.13938918, "trades": 40300, "taker_buy_base": 44679394092.0, "taker_buy_quote": 354576.88668198 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 7.89e-06, "high": 8.01e-06, "low": 7.85e-06, "close": 7.99e-06, "volume": 76416173794.0, "close_time": 1766966399999, "quote_volume": 604979.9266457, "trades": 27318, "taker_buy_base": 41214823176.0, "taker_buy_quote": 326609.08355266 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 8e-06, "high": 8.29e-06, "low": 7.98e-06, "close": 8.25e-06, "volume": 239289064389.0, "close_time": 1766980799999, "quote_volume": 1946468.57766059, "trades": 92856, "taker_buy_base": 138654471019.0, "taker_buy_quote": 1128262.33400618 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 8.25e-06, "high": 8.26e-06, "low": 8.05e-06, "close": 8.11e-06, "volume": 162285911089.0, "close_time": 1766995199999, "quote_volume": 1323289.39674347, "trades": 41903, "taker_buy_base": 75355244480.0, "taker_buy_quote": 614393.21664134 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 8.12e-06, "high": 8.13e-06, "low": 7.91e-06, "close": 7.92e-06, "volume": 185395912910.0, "close_time": 1767009599999, "quote_volume": 1481893.7381891, "trades": 49318, "taker_buy_base": 84594945349.0, "taker_buy_quote": 677121.68796462 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 7.92e-06, "high": 7.93e-06, "low": 7.75e-06, "close": 7.85e-06, "volume": 314994249414.0, "close_time": 1767023999999, "quote_volume": 2472466.45941277, "trades": 118093, "taker_buy_base": 161096027378.0, "taker_buy_quote": 1265005.18209654 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 7.85e-06, "high": 7.85e-06, "low": 7.73e-06, "close": 7.75e-06, "volume": 133017447868.0, "close_time": 1767038399999, "quote_volume": 1036698.1442959, "trades": 46251, "taker_buy_base": 63748605775.0, "taker_buy_quote": 497062.02078418 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 7.75e-06, "high": 7.8e-06, "low": 7.71e-06, "close": 7.75e-06, "volume": 82625860589.0, "close_time": 1767052799999, "quote_volume": 641077.92131003, "trades": 25417, "taker_buy_base": 45618359099.0, "taker_buy_quote": 354052.78483451 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 7.75e-06, "high": 7.77e-06, "low": 7.67e-06, "close": 7.74e-06, "volume": 75520242958.0, "close_time": 1767067199999, "quote_volume": 582513.946157, "trades": 29798, "taker_buy_base": 34522641464.0, "taker_buy_quote": 266439.53098843 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 7.73e-06, "high": 7.78e-06, "low": 7.69e-06, "close": 7.74e-06, "volume": 53282938059.0, "close_time": 1767081599999, "quote_volume": 412345.86297737, "trades": 19645, "taker_buy_base": 28363627213.0, "taker_buy_quote": 219554.35180906 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 7.74e-06, "high": 7.83e-06, "low": 7.74e-06, "close": 7.79e-06, "volume": 84303318192.0, "close_time": 1767095999999, "quote_volume": 657248.96713585, "trades": 27821, "taker_buy_base": 41906918046.0, "taker_buy_quote": 326729.89152228 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 7.8e-06, "high": 7.81e-06, "low": 7.68e-06, "close": 7.8e-06, "volume": 128264499224.0, "close_time": 1767110399999, "quote_volume": 993033.95024126, "trades": 58274, "taker_buy_base": 59989537050.0, "taker_buy_quote": 464713.18937346 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 7.8e-06, "high": 7.86e-06, "low": 7.65e-06, "close": 7.74e-06, "volume": 115953252688.0, "close_time": 1767124799999, "quote_volume": 898716.88949163, "trades": 38660, "taker_buy_base": 55575245663.0, "taker_buy_quote": 430811.97919981 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 7.74e-06, "high": 7.74e-06, "low": 7.68e-06, "close": 7.74e-06, "volume": 69072120008.0, "close_time": 1767139199999, "quote_volume": 532243.45224925, "trades": 15837, "taker_buy_base": 36420375741.0, "taker_buy_quote": 280661.23341523 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 7.73e-06, "high": 7.77e-06, "low": 7.69e-06, "close": 7.73e-06, "volume": 63755659203.0, "close_time": 1767153599999, "quote_volume": 492654.10789238, "trades": 22645, "taker_buy_base": 29010540978.0, "taker_buy_quote": 224180.17949156 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 7.73e-06, "high": 7.74e-06, "low": 7.69e-06, "close": 7.72e-06, "volume": 40697352211.0, "close_time": 1767167999999, "quote_volume": 313887.40408442, "trades": 13109, "taker_buy_base": 22666179131.0, "taker_buy_quote": 174834.27561102 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 7.71e-06, "high": 7.78e-06, "low": 7.69e-06, "close": 7.78e-06, "volume": 59666271171.0, "close_time": 1767182399999, "quote_volume": 461341.02328706, "trades": 16443, "taker_buy_base": 37388696497.0, "taker_buy_quote": 289181.08563198 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 7.78e-06, "high": 7.79e-06, "low": 7.62e-06, "close": 7.66e-06, "volume": 136000471494.0, "close_time": 1767196799999, "quote_volume": 1048349.52258594, "trades": 47244, "taker_buy_base": 56106602038.0, "taker_buy_quote": 432805.01127771 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 7.66e-06, "high": 7.67e-06, "low": 7.44e-06, "close": 7.5e-06, "volume": 191544768187.0, "close_time": 1767211199999, "quote_volume": 1440481.60022802, "trades": 51485, "taker_buy_base": 95341258018.0, "taker_buy_quote": 716410.94269294 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 7.5e-06, "high": 7.57e-06, "low": 7.45e-06, "close": 7.47e-06, "volume": 101917443825.0, "close_time": 1767225599999, "quote_volume": 765251.0529322, "trades": 23983, "taker_buy_base": 51637352341.0, "taker_buy_quote": 387829.43532901 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 7.47e-06, "high": 7.53e-06, "low": 7.45e-06, "close": 7.46e-06, "volume": 88218480325.0, "close_time": 1767239999999, "quote_volume": 660135.97707214, "trades": 14559, "taker_buy_base": 44358127363.0, "taker_buy_quote": 331992.62478835 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 7.47e-06, "high": 7.54e-06, "low": 7.42e-06, "close": 7.5e-06, "volume": 105532877905.0, "close_time": 1767254399999, "quote_volume": 789764.32296951, "trades": 12100, "taker_buy_base": 56041106994.0, "taker_buy_quote": 419526.33738278 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 7.5e-06, "high": 7.63e-06, "low": 7.5e-06, "close": 7.63e-06, "volume": 86819615839.0, "close_time": 1767268799999, "quote_volume": 657302.72821753, "trades": 9896, "taker_buy_base": 43649950483.0, "taker_buy_quote": 330086.74682208 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 7.63e-06, "high": 7.85e-06, "low": 7.57e-06, "close": 7.81e-06, "volume": 194034633403.0, "close_time": 1767283199999, "quote_volume": 1495275.46431283, "trades": 37946, "taker_buy_base": 105418945808.0, "taker_buy_quote": 812873.87255594 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 7.81e-06, "high": 8.05e-06, "low": 7.79e-06, "close": 8.05e-06, "volume": 286823482669.0, "close_time": 1767297599999, "quote_volume": 2271533.92200891, "trades": 67035, "taker_buy_base": 155984211477.0, "taker_buy_quote": 1235263.95158412 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 8.05e-06, "high": 8.3e-06, "low": 8e-06, "close": 8.21e-06, "volume": 316637244022.0, "close_time": 1767311999999, "quote_volume": 2573948.08403349, "trades": 63658, "taker_buy_base": 170919380600.0, "taker_buy_quote": 1389733.0398775 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 8.21e-06, "high": 8.46e-06, "low": 8.08e-06, "close": 8.43e-06, "volume": 389342650851.0, "close_time": 1767326399999, "quote_volume": 3209981.7420267, "trades": 88395, "taker_buy_base": 204848791447.0, "taker_buy_quote": 1690917.69112421 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 8.44e-06, "high": 8.5e-06, "low": 8.24e-06, "close": 8.25e-06, "volume": 370559795585.0, "close_time": 1767340799999, "quote_volume": 3106381.25452095, "trades": 79722, "taker_buy_base": 180454114006.0, "taker_buy_quote": 1513404.42098243 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 8.24e-06, "high": 8.81e-06, "low": 8.24e-06, "close": 8.54e-06, "volume": 670775865289.0, "close_time": 1767355199999, "quote_volume": 5762164.28950365, "trades": 137357, "taker_buy_base": 357426535754.0, "taker_buy_quote": 3068891.60747573 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 8.53e-06, "high": 8.91e-06, "low": 8.51e-06, "close": 8.81e-06, "volume": 877616501178.0, "close_time": 1767369599999, "quote_volume": 7683931.41327174, "trades": 293252, "taker_buy_base": 456138444863.0, "taker_buy_quote": 3995530.53385239 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 8.81e-06, "high": 9.1e-06, "low": 8.74e-06, "close": 8.98e-06, "volume": 654693227708.0, "close_time": 1767383999999, "quote_volume": 5858580.44152413, "trades": 201717, "taker_buy_base": 342523980148.0, "taker_buy_quote": 3065727.729778 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 8.99e-06, "high": 9.34e-06, "low": 8.99e-06, "close": 9.28e-06, "volume": 585993416701.0, "close_time": 1767398399999, "quote_volume": 5372308.29156862, "trades": 129867, "taker_buy_base": 294618153657.0, "taker_buy_quote": 2701697.39430603 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 9.27e-06, "high": 9.38e-06, "low": 9.15e-06, "close": 9.37e-06, "volume": 376219181196.0, "close_time": 1767412799999, "quote_volume": 3491476.14062727, "trades": 113430, "taker_buy_base": 205358207120.0, "taker_buy_quote": 1906409.0302202 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 9.36e-06, "high": 9.38e-06, "low": 8.82e-06, "close": 8.86e-06, "volume": 384215896379.0, "close_time": 1767427199999, "quote_volume": 3505526.50098303, "trades": 120697, "taker_buy_base": 162803318478.0, "taker_buy_quote": 1487078.5426731 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 8.85e-06, "high": 9.17e-06, "low": 8.81e-06, "close": 8.93e-06, "volume": 384347275342.0, "close_time": 1767441599999, "quote_volume": 3450533.68643819, "trades": 91053, "taker_buy_base": 195705321090.0, "taker_buy_quote": 1756203.59889599 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 8.93e-06, "high": 9.14e-06, "low": 8.92e-06, "close": 9.12e-06, "volume": 174007292450.0, "close_time": 1767455999999, "quote_volume": 1572187.91178875, "trades": 50527, "taker_buy_base": 95935556597.0, "taker_buy_quote": 866885.91072403 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 9.13e-06, "high": 9.27e-06, "low": 9.07e-06, "close": 9.12e-06, "volume": 294944489751.0, "close_time": 1767470399999, "quote_volume": 2703794.46677411, "trades": 75727, "taker_buy_base": 142909918538.0, "taker_buy_quote": 1310686.22080691 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 9.12e-06, "high": 9.42e-06, "low": 9.03e-06, "close": 9.33e-06, "volume": 360428725697.0, "close_time": 1767484799999, "quote_volume": 3329849.52318805, "trades": 78005, "taker_buy_base": 170172664891.0, "taker_buy_quote": 1572242.40593769 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 9.34e-06, "high": 1.087e-05, "low": 9.3e-06, "close": 1.072e-05, "volume": 1718719552450.0, "close_time": 1767499199999, "quote_volume": 17408421.79347866, "trades": 447582, "taker_buy_base": 904234980726.0, "taker_buy_quote": 9153875.29727576 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 1.072e-05, "high": 1.155e-05, "low": 1.058e-05, "close": 1.138e-05, "volume": 1594844009160.0, "close_time": 1767513599999, "quote_volume": 17692767.37997895, "trades": 439907, "taker_buy_base": 835936138305.0, "taker_buy_quote": 9278806.57464664 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 1.138e-05, "high": 1.212e-05, "low": 1.122e-05, "close": 1.198e-05, "volume": 2074907768926.0, "close_time": 1767527999999, "quote_volume": 24421789.22558682, "trades": 548656, "taker_buy_base": 1084283396678.0, "taker_buy_quote": 12771744.18412119 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 1.197e-05, "high": 1.299e-05, "low": 1.181e-05, "close": 1.206e-05, "volume": 2865544032763.0, "close_time": 1767542399999, "quote_volume": 35638866.65328294, "trades": 735879, "taker_buy_base": 1428483089727.0, "taker_buy_quote": 17781577.10638282 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 1.207e-05, "high": 1.251e-05, "low": 1.185e-05, "close": 1.212e-05, "volume": 1370469543953.0, "close_time": 1767556799999, "quote_volume": 16707815.08508343, "trades": 451892, "taker_buy_base": 694576696429.0, "taker_buy_quote": 8471878.46426257 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 1.211e-05, "high": 1.223e-05, "low": 1.178e-05, "close": 1.198e-05, "volume": 782003386673.0, "close_time": 1767571199999, "quote_volume": 9397034.29010847, "trades": 274567, "taker_buy_base": 398164724259.0, "taker_buy_quote": 4786440.92408398 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 1.198e-05, "high": 1.225e-05, "low": 1.156e-05, "close": 1.17e-05, "volume": 1174212558461.0, "close_time": 1767585599999, "quote_volume": 13900542.72159905, "trades": 402438, "taker_buy_base": 572058492865.0, "taker_buy_quote": 6778408.31483633 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 1.17e-05, "high": 1.237e-05, "low": 1.149e-05, "close": 1.198e-05, "volume": 1160176353116.0, "close_time": 1767599999999, "quote_volume": 13804676.18825547, "trades": 344794, "taker_buy_base": 585358687679.0, "taker_buy_quote": 6976384.48897928 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 1.198e-05, "high": 1.207e-05, "low": 1.145e-05, "close": 1.161e-05, "volume": 897713784735.0, "close_time": 1767614399999, "quote_volume": 10512942.1701638, "trades": 285969, "taker_buy_base": 419445053431.0, "taker_buy_quote": 4917473.26758487 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 1.161e-05, "high": 1.197e-05, "low": 1.152e-05, "close": 1.18e-05, "volume": 884992109365.0, "close_time": 1767628799999, "quote_volume": 10415175.241896, "trades": 345567, "taker_buy_base": 419853562697.0, "taker_buy_quote": 4942016.95526066 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 1.18e-05, "high": 1.222e-05, "low": 1.17e-05, "close": 1.209e-05, "volume": 905307675692.0, "close_time": 1767643199999, "quote_volume": 10831544.48563433, "trades": 313458, "taker_buy_base": 464545047495.0, "taker_buy_quote": 5560230.00019273 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 1.209e-05, "high": 1.28e-05, "low": 1.198e-05, "close": 1.21e-05, "volume": 1225890338580.0, "close_time": 1767657599999, "quote_volume": 15048131.362818, "trades": 334265, "taker_buy_base": 594656431554.0, "taker_buy_quote": 7304120.23242299 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 1.211e-05, "high": 1.34e-05, "low": 1.187e-05, "close": 1.306e-05, "volume": 1756724035633.0, "close_time": 1767671999999, "quote_volume": 22151652.50532407, "trades": 500497, "taker_buy_base": 911755008235.0, "taker_buy_quote": 11518208.61827227 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 1.306e-05, "high": 1.32e-05, "low": 1.195e-05, "close": 1.196e-05, "volume": 1486017018822.0, "close_time": 1767686399999, "quote_volume": 18431635.16843809, "trades": 449882, "taker_buy_base": 698965613859.0, "taker_buy_quote": 8674720.72960464 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 1.197e-05, "high": 1.235e-05, "low": 1.179e-05, "close": 1.217e-05, "volume": 738406870303.0, "close_time": 1767700799999, "quote_volume": 8890381.29972251, "trades": 229734, "taker_buy_base": 371732472186.0, "taker_buy_quote": 4478716.4522412 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 1.216e-05, "high": 1.243e-05, "low": 1.184e-05, "close": 1.196e-05, "volume": 1087884023409.0, "close_time": 1767715199999, "quote_volume": 13238852.60792825, "trades": 334344, "taker_buy_base": 535617183223.0, "taker_buy_quote": 6519262.05809371 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 1.195e-05, "high": 1.2e-05, "low": 1.129e-05, "close": 1.154e-05, "volume": 832931070848.0, "close_time": 1767729599999, "quote_volume": 9721578.8074967, "trades": 343658, "taker_buy_base": 404993313696.0, "taker_buy_quote": 4728945.06368827 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 1.155e-05, "high": 1.198e-05, "low": 1.155e-05, "close": 1.195e-05, "volume": 358903166294.0, "close_time": 1767743999999, "quote_volume": 4240468.66034997, "trades": 164735, "taker_buy_base": 191489559880.0, "taker_buy_quote": 2262492.5544281 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 1.194e-05, "high": 1.194e-05, "low": 1.159e-05, "close": 1.172e-05, "volume": 282907038064.0, "close_time": 1767758399999, "quote_volume": 3318456.70158422, "trades": 126476, "taker_buy_base": 130913167463.0, "taker_buy_quote": 1535868.77559494 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 1.172e-05, "high": 1.218e-05, "low": 1.158e-05, "close": 1.207e-05, "volume": 497465742692.0, "close_time": 1767772799999, "quote_volume": 5883274.60949931, "trades": 127574, "taker_buy_base": 233316174052.0, "taker_buy_quote": 2760552.64255563 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 1.208e-05, "high": 1.23e-05, "low": 1.163e-05, "close": 1.173e-05, "volume": 677909175838.0, "close_time": 1767787199999, "quote_volume": 8092845.91605507, "trades": 230363, "taker_buy_base": 353167234435.0, "taker_buy_quote": 4220902.13654549 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 1.173e-05, "high": 1.183e-05, "low": 1.144e-05, "close": 1.157e-05, "volume": 552588479899.0, "close_time": 1767801599999, "quote_volume": 6412641.81625964, "trades": 232274, "taker_buy_base": 260854476618.0, "taker_buy_quote": 3028759.82623603 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 1.156e-05, "high": 1.177e-05, "low": 1.135e-05, "close": 1.143e-05, "volume": 321536449535.0, "close_time": 1767815999999, "quote_volume": 3713967.92929009, "trades": 154037, "taker_buy_base": 156409159919.0, "taker_buy_quote": 1807785.02165598 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 1.143e-05, "high": 1.15e-05, "low": 1.115e-05, "close": 1.117e-05, "volume": 272124926463.0, "close_time": 1767830399999, "quote_volume": 3085905.22332189, "trades": 103929, "taker_buy_base": 142761402073.0, "taker_buy_quote": 1620038.92610403 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 1.118e-05, "high": 1.132e-05, "low": 1.105e-05, "close": 1.113e-05, "volume": 303145717705.0, "close_time": 1767844799999, "quote_volume": 3393795.31538962, "trades": 106565, "taker_buy_base": 141980522404.0, "taker_buy_quote": 1591039.3856715 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 1.113e-05, "high": 1.139e-05, "low": 1.085e-05, "close": 1.111e-05, "volume": 408150470902.0, "close_time": 1767859199999, "quote_volume": 4540870.97935543, "trades": 154928, "taker_buy_base": 186246471063.0, "taker_buy_quote": 2075177.84222427 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 1.111e-05, "high": 1.123e-05, "low": 1.068e-05, "close": 1.075e-05, "volume": 527122241402.0, "close_time": 1767873599999, "quote_volume": 5736921.87626859, "trades": 136253, "taker_buy_base": 227901661763.0, "taker_buy_quote": 2481621.81871175 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 1.075e-05, "high": 1.125e-05, "low": 1.057e-05, "close": 1.123e-05, "volume": 632604313940.0, "close_time": 1767887999999, "quote_volume": 6836858.69964075, "trades": 199308, "taker_buy_base": 343368900136.0, "taker_buy_quote": 3715820.5066444 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 1.123e-05, "high": 1.123e-05, "low": 1.085e-05, "close": 1.087e-05, "volume": 331078888331.0, "close_time": 1767902399999, "quote_volume": 3647210.47304938, "trades": 127899, "taker_buy_base": 157500930057.0, "taker_buy_quote": 1736014.92610747 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 1.087e-05, "high": 1.098e-05, "low": 1.074e-05, "close": 1.091e-05, "volume": 172158081847.0, "close_time": 1767916799999, "quote_volume": 1871820.80803009, "trades": 65860, "taker_buy_base": 89370397591.0, "taker_buy_quote": 972498.25525331 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 1.091e-05, "high": 1.097e-05, "low": 1.071e-05, "close": 1.097e-05, "volume": 174038453346.0, "close_time": 1767931199999, "quote_volume": 1885659.27686727, "trades": 76117, "taker_buy_base": 78591270702.0, "taker_buy_quote": 851664.45768358 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 1.096e-05, "high": 1.099e-05, "low": 1.083e-05, "close": 1.093e-05, "volume": 103286050533.0, "close_time": 1767945599999, "quote_volume": 1126726.31611702, "trades": 59172, "taker_buy_base": 50825579507.0, "taker_buy_quote": 554349.32826589 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 1.093e-05, "high": 1.094e-05, "low": 1.064e-05, "close": 1.09e-05, "volume": 265362513340.0, "close_time": 1767959999999, "quote_volume": 2873344.77184713, "trades": 103324, "taker_buy_base": 112903281541.0, "taker_buy_quote": 1222742.48679751 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 1.09e-05, "high": 1.13e-05, "low": 1.077e-05, "close": 1.1e-05, "volume": 449631637231.0, "close_time": 1767974399999, "quote_volume": 4953074.59539864, "trades": 242680, "taker_buy_base": 235319620737.0, "taker_buy_quote": 2593650.4823701 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 1.101e-05, "high": 1.131e-05, "low": 1.069e-05, "close": 1.074e-05, "volume": 364072613381.0, "close_time": 1767988799999, "quote_volume": 4011121.34398978, "trades": 231641, "taker_buy_base": 174716065113.0, "taker_buy_quote": 1929229.46470936 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 1.073e-05, "high": 1.09e-05, "low": 1.067e-05, "close": 1.082e-05, "volume": 110345491400.0, "close_time": 1768003199999, "quote_volume": 1189616.7279986, "trades": 76814, "taker_buy_base": 56586888547.0, "taker_buy_quote": 609995.88807422 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 1.082e-05, "high": 1.082e-05, "low": 1.054e-05, "close": 1.06e-05, "volume": 91233128121.0, "close_time": 1768017599999, "quote_volume": 974485.12074994, "trades": 47498, "taker_buy_base": 37287606023.0, "taker_buy_quote": 398915.85115043 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 1.06e-05, "high": 1.062e-05, "low": 1.031e-05, "close": 1.044e-05, "volume": 142386956153.0, "close_time": 1768031999999, "quote_volume": 1490183.26070596, "trades": 50996, "taker_buy_base": 65141826012.0, "taker_buy_quote": 682099.21905304 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 1.044e-05, "high": 1.071e-05, "low": 1.043e-05, "close": 1.066e-05, "volume": 143699996374.0, "close_time": 1768046399999, "quote_volume": 1517979.44513988, "trades": 57626, "taker_buy_base": 78148075756.0, "taker_buy_quote": 825850.52062408 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 1.066e-05, "high": 1.079e-05, "low": 1.064e-05, "close": 1.066e-05, "volume": 97510867970.0, "close_time": 1768060799999, "quote_volume": 1044880.99307826, "trades": 53303, "taker_buy_base": 41815869478.0, "taker_buy_quote": 448365.35416467 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 1.066e-05, "high": 1.069e-05, "low": 1.053e-05, "close": 1.06e-05, "volume": 69526309362.0, "close_time": 1768075199999, "quote_volume": 737453.34843687, "trades": 35897, "taker_buy_base": 25218851876.0, "taker_buy_quote": 267933.81793031 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 1.06e-05, "high": 1.062e-05, "low": 1.045e-05, "close": 1.05e-05, "volume": 77257598946.0, "close_time": 1768089599999, "quote_volume": 814241.08455391, "trades": 30563, "taker_buy_base": 33025535029.0, "taker_buy_quote": 348257.12523292 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 1.05e-05, "high": 1.063e-05, "low": 1.047e-05, "close": 1.058e-05, "volume": 93715676945.0, "close_time": 1768103999999, "quote_volume": 986595.35288348, "trades": 38708, "taker_buy_base": 50225888587.0, "taker_buy_quote": 528845.02699966 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 1.057e-05, "high": 1.06e-05, "low": 1.041e-05, "close": 1.054e-05, "volume": 113446957683.0, "close_time": 1768118399999, "quote_volume": 1192310.89261373, "trades": 35132, "taker_buy_base": 57484932270.0, "taker_buy_quote": 604475.09455869 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 1.054e-05, "high": 1.082e-05, "low": 1.05e-05, "close": 1.063e-05, "volume": 200952035146.0, "close_time": 1768132799999, "quote_volume": 2142718.48155319, "trades": 62098, "taker_buy_base": 114579768779.0, "taker_buy_quote": 1221649.84022488 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 1.063e-05, "high": 1.077e-05, "low": 1.044e-05, "close": 1.05e-05, "volume": 185881858806.0, "close_time": 1768147199999, "quote_volume": 1978067.27331513, "trades": 79577, "taker_buy_base": 94453821488.0, "taker_buy_quote": 1005752.56877116 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 1.049e-05, "high": 1.067e-05, "low": 1.045e-05, "close": 1.053e-05, "volume": 176203615046.0, "close_time": 1768161599999, "quote_volume": 1861641.77852374, "trades": 84903, "taker_buy_base": 89934451268.0, "taker_buy_quote": 950911.26878812 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 1.053e-05, "high": 1.053e-05, "low": 1.023e-05, "close": 1.046e-05, "volume": 236869674633.0, "close_time": 1768175999999, "quote_volume": 2464653.79569263, "trades": 101903, "taker_buy_base": 110198073584.0, "taker_buy_quote": 1147427.08074729 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 1.047e-05, "high": 1.092e-05, "low": 1.031e-05, "close": 1.065e-05, "volume": 508350197863.0, "close_time": 1768190399999, "quote_volume": 5428852.78313551, "trades": 257216, "taker_buy_base": 273519197039.0, "taker_buy_quote": 2923061.31534301 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 1.066e-05, "high": 1.095e-05, "low": 1.042e-05, "close": 1.046e-05, "volume": 351963050310.0, "close_time": 1768204799999, "quote_volume": 3773069.41064478, "trades": 138923, "taker_buy_base": 155707595826.0, "taker_buy_quote": 1672031.46252551 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 1.045e-05, "high": 1.051e-05, "low": 1.025e-05, "close": 1.04e-05, "volume": 265857717715.0, "close_time": 1768219199999, "quote_volume": 2759896.82720725, "trades": 126133, "taker_buy_base": 118801764689.0, "taker_buy_quote": 1234342.82573114 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 1.04e-05, "high": 1.056e-05, "low": 1.016e-05, "close": 1.052e-05, "volume": 348871187549.0, "close_time": 1768233599999, "quote_volume": 3615487.29194743, "trades": 186830, "taker_buy_base": 164041670572.0, "taker_buy_quote": 1702490.95734476 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 1.052e-05, "high": 1.068e-05, "low": 1.025e-05, "close": 1.044e-05, "volume": 350844753144.0, "close_time": 1768247999999, "quote_volume": 3670960.03788938, "trades": 174021, "taker_buy_base": 169097988149.0, "taker_buy_quote": 1769240.76193274 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 1.043e-05, "high": 1.054e-05, "low": 1.018e-05, "close": 1.021e-05, "volume": 181761482949.0, "close_time": 1768262399999, "quote_volume": 1873744.21251688, "trades": 92956, "taker_buy_base": 84269636806.0, "taker_buy_quote": 868332.81775779 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 1.021e-05, "high": 1.032e-05, "low": 1.014e-05, "close": 1.023e-05, "volume": 160998389840.0, "close_time": 1768276799999, "quote_volume": 1646228.96157213, "trades": 68618, "taker_buy_base": 67672049941.0, "taker_buy_quote": 692327.6956592 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 1.023e-05, "high": 1.061e-05, "low": 1.021e-05, "close": 1.055e-05, "volume": 296394873008.0, "close_time": 1768291199999, "quote_volume": 3104674.90333384, "trades": 104938, "taker_buy_base": 145828720012.0, "taker_buy_quote": 1527348.80195265 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 1.055e-05, "high": 1.058e-05, "low": 1.042e-05, "close": 1.047e-05, "volume": 162455377484.0, "close_time": 1768305599999, "quote_volume": 1705992.97220672, "trades": 75220, "taker_buy_base": 76328156878.0, "taker_buy_quote": 801673.21723734 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 1.048e-05, "high": 1.094e-05, "low": 1.04e-05, "close": 1.077e-05, "volume": 745662421402.0, "close_time": 1768319999999, "quote_volume": 7934787.91544929, "trades": 235435, "taker_buy_base": 377654019818.0, "taker_buy_quote": 4021818.34707031 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 1.077e-05, "high": 1.115e-05, "low": 1.065e-05, "close": 1.108e-05, "volume": 515723069837.0, "close_time": 1768334399999, "quote_volume": 5588185.82539422, "trades": 205875, "taker_buy_base": 254548592045.0, "taker_buy_quote": 2761177.34237586 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 1.109e-05, "high": 1.189e-05, "low": 1.096e-05, "close": 1.15e-05, "volume": 866710862042.0, "close_time": 1768348799999, "quote_volume": 9925461.17896751, "trades": 312378, "taker_buy_base": 438050205226.0, "taker_buy_quote": 5011152.80902638 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 1.15e-05, "high": 1.177e-05, "low": 1.143e-05, "close": 1.176e-05, "volume": 671719147111.0, "close_time": 1768363199999, "quote_volume": 7796009.96854465, "trades": 255917, "taker_buy_base": 373001044295.0, "taker_buy_quote": 4331471.62360484 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 1.176e-05, "high": 1.177e-05, "low": 1.127e-05, "close": 1.146e-05, "volume": 615793215480.0, "close_time": 1768377599999, "quote_volume": 7052565.70857958, "trades": 172551, "taker_buy_base": 271810376609.0, "taker_buy_quote": 3113263.87446625 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 1.146e-05, "high": 1.158e-05, "low": 1.113e-05, "close": 1.119e-05, "volume": 247280246936.0, "close_time": 1768391999999, "quote_volume": 2812911.03113214, "trades": 117396, "taker_buy_base": 105064251534.0, "taker_buy_quote": 1196335.94764387 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 1.119e-05, "high": 1.147e-05, "low": 1.108e-05, "close": 1.132e-05, "volume": 463683043686.0, "close_time": 1768406399999, "quote_volume": 5230373.9400987, "trades": 223259, "taker_buy_base": 239361947142.0, "taker_buy_quote": 2700552.94939982 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 1.132e-05, "high": 1.211e-05, "low": 1.101e-05, "close": 1.12e-05, "volume": 1446676487259.0, "close_time": 1768420799999, "quote_volume": 16794420.26888503, "trades": 433215, "taker_buy_base": 728311881756.0, "taker_buy_quote": 8446629.68229688 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 1.12e-05, "high": 1.133e-05, "low": 1.103e-05, "close": 1.103e-05, "volume": 245382820630.0, "close_time": 1768435199999, "quote_volume": 2741562.13423488, "trades": 123412, "taker_buy_base": 110165854920.0, "taker_buy_quote": 1231585.74063268 }, { "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": 360553557324.0, "close_time": 1768449599999, "quote_volume": 3895360.31764115, "trades": 160695, "taker_buy_base": 145425997510.0, "taker_buy_quote": 1572261.11879461 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 1.056e-05, "high": 1.083e-05, "low": 1.054e-05, "close": 1.08e-05, "volume": 232368854980.0, "close_time": 1768463999999, "quote_volume": 2487766.80937611, "trades": 97017, "taker_buy_base": 125817346551.0, "taker_buy_quote": 1347728.01986744 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 1.08e-05, "high": 1.094e-05, "low": 1.068e-05, "close": 1.071e-05, "volume": 176729886230.0, "close_time": 1768478399999, "quote_volume": 1910081.70483012, "trades": 75495, "taker_buy_base": 98512026617.0, "taker_buy_quote": 1065409.42975916 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 1.07e-05, "high": 1.082e-05, "low": 1.037e-05, "close": 1.062e-05, "volume": 389114499045.0, "close_time": 1768492799999, "quote_volume": 4135889.61638243, "trades": 166821, "taker_buy_base": 191229591325.0, "taker_buy_quote": 2034662.55296212 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 1.062e-05, "high": 1.069e-05, "low": 1.03e-05, "close": 1.041e-05, "volume": 295968509119.0, "close_time": 1768507199999, "quote_volume": 3106705.64511762, "trades": 141850, "taker_buy_base": 129244628658.0, "taker_buy_quote": 1357263.78038949 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 1.04e-05, "high": 1.059e-05, "low": 1.032e-05, "close": 1.056e-05, "volume": 129655782439.0, "close_time": 1768521599999, "quote_volume": 1356047.5388513, "trades": 56554, "taker_buy_base": 66521739049.0, "taker_buy_quote": 696470.02539087 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 1.055e-05, "high": 1.068e-05, "low": 1.051e-05, "close": 1.054e-05, "volume": 153788721726.0, "close_time": 1768535999999, "quote_volume": 1628076.58824984, "trades": 51456, "taker_buy_base": 70306921440.0, "taker_buy_quote": 744381.42155983 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 1.054e-05, "high": 1.098e-05, "low": 1.039e-05, "close": 1.077e-05, "volume": 524915883783.0, "close_time": 1768550399999, "quote_volume": 5641743.10204454, "trades": 107204, "taker_buy_base": 270194608568.0, "taker_buy_quote": 2904402.32445012 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 1.078e-05, "high": 1.11e-05, "low": 1.071e-05, "close": 1.078e-05, "volume": 321315534476.0, "close_time": 1768564799999, "quote_volume": 3492729.75298756, "trades": 95048, "taker_buy_base": 158331070054.0, "taker_buy_quote": 1721219.13787446 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 1.077e-05, "high": 1.086e-05, "low": 1.019e-05, "close": 1.032e-05, "volume": 493457486477.0, "close_time": 1768579199999, "quote_volume": 5207901.95376341, "trades": 176921, "taker_buy_base": 230917296913.0, "taker_buy_quote": 2439678.31014363 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 1.031e-05, "high": 1.078e-05, "low": 1.028e-05, "close": 1.065e-05, "volume": 271949849071.0, "close_time": 1768593599999, "quote_volume": 2861417.35394028, "trades": 120316, "taker_buy_base": 144232352745.0, "taker_buy_quote": 1518938.15459194 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 1.066e-05, "high": 1.082e-05, "low": 1.054e-05, "close": 1.075e-05, "volume": 256260375242.0, "close_time": 1768607999999, "quote_volume": 2748980.90192269, "trades": 89801, "taker_buy_base": 130806130246.0, "taker_buy_quote": 1403610.66741425 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 1.075e-05, "high": 1.08e-05, "low": 1.058e-05, "close": 1.062e-05, "volume": 169568299550.0, "close_time": 1768622399999, "quote_volume": 1811784.03811519, "trades": 41657, "taker_buy_base": 75113945919.0, "taker_buy_quote": 803400.4202077 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 1.062e-05, "high": 1.067e-05, "low": 1.056e-05, "close": 1.06e-05, "volume": 85671435790.0, "close_time": 1768636799999, "quote_volume": 908845.67131083, "trades": 30270, "taker_buy_base": 44241309650.0, "taker_buy_quote": 469466.97547223 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 1.06e-05, "high": 1.067e-05, "low": 1.05e-05, "close": 1.055e-05, "volume": 91319235058.0, "close_time": 1768651199999, "quote_volume": 967556.42889634, "trades": 29753, "taker_buy_base": 44027271565.0, "taker_buy_quote": 466722.34575309 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 1.056e-05, "high": 1.068e-05, "low": 1.046e-05, "close": 1.067e-05, "volume": 194218074081.0, "close_time": 1768665599999, "quote_volume": 2049447.86986982, "trades": 54075, "taker_buy_base": 103358556872.0, "taker_buy_quote": 1091662.26087177 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 1.066e-05, "high": 1.067e-05, "low": 1.048e-05, "close": 1.055e-05, "volume": 114007308975.0, "close_time": 1768679999999, "quote_volume": 1202747.94587587, "trades": 41229, "taker_buy_base": 52497408741.0, "taker_buy_quote": 553966.52178058 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 1.055e-05, "high": 1.057e-05, "low": 1.034e-05, "close": 1.039e-05, "volume": 119144612126.0, "close_time": 1768694399999, "quote_volume": 1243415.14254875, "trades": 34419, "taker_buy_base": 53757008509.0, "taker_buy_quote": 560985.30646358 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 1.04e-05, "high": 1.047e-05, "low": 1.029e-05, "close": 1.036e-05, "volume": 119077956449.0, "close_time": 1768708799999, "quote_volume": 1233882.22338438, "trades": 49375, "taker_buy_base": 58024684362.0, "taker_buy_quote": 601007.50617414 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 1.035e-05, "high": 1.039e-05, "low": 1.032e-05, "close": 1.034e-05, "volume": 54616778987.0, "close_time": 1768723199999, "quote_volume": 565582.54852068, "trades": 30268, "taker_buy_base": 29702949739.0, "taker_buy_quote": 307704.7111524 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 1.033e-05, "high": 1.04e-05, "low": 1.032e-05, "close": 1.033e-05, "volume": 70629554509.0, "close_time": 1768737599999, "quote_volume": 731689.15736796, "trades": 28415, "taker_buy_base": 39493640249.0, "taker_buy_quote": 409249.28589937 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 1.034e-05, "high": 1.038e-05, "low": 1.022e-05, "close": 1.028e-05, "volume": 126402575813.0, "close_time": 1768751999999, "quote_volume": 1302032.07915756, "trades": 54366, "taker_buy_base": 61023789881.0, "taker_buy_quote": 628850.82593209 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 1.028e-05, "high": 1.042e-05, "low": 1.02e-05, "close": 1.023e-05, "volume": 120364444897.0, "close_time": 1768766399999, "quote_volume": 1239162.14981211, "trades": 57424, "taker_buy_base": 63734212262.0, "taker_buy_quote": 656315.01895442 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 1.022e-05, "high": 1.033e-05, "low": 9.61e-06, "close": 9.63e-06, "volume": 323463999108.0, "close_time": 1768780799999, "quote_volume": 3215153.04804979, "trades": 121464, "taker_buy_base": 146147124589.0, "taker_buy_quote": 1453399.74014332 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 9.63e-06, "high": 9.63e-06, "low": 8.63e-06, "close": 9.34e-06, "volume": 1083327733992.0, "close_time": 1768795199999, "quote_volume": 9956849.25277983, "trades": 326749, "taker_buy_base": 533437888617.0, "taker_buy_quote": 4901750.06795612 }, { "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": 198572361274.0, "close_time": 1768809599999, "quote_volume": 1845869.06890626, "trades": 43610, "taker_buy_base": 100667839137.0, "taker_buy_quote": 936119.47199776 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 9.26e-06, "high": 9.31e-06, "low": 9.15e-06, "close": 9.22e-06, "volume": 185393918651.0, "close_time": 1768823999999, "quote_volume": 1710840.89507514, "trades": 62238, "taker_buy_base": 104499475918.0, "taker_buy_quote": 964557.43515825 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 9.21e-06, "high": 9.22e-06, "low": 9.09e-06, "close": 9.13e-06, "volume": 155100786184.0, "close_time": 1768838399999, "quote_volume": 1416924.52849424, "trades": 59596, "taker_buy_base": 71345003028.0, "taker_buy_quote": 651717.95913631 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 9.12e-06, "high": 9.44e-06, "low": 9.12e-06, "close": 9.36e-06, "volume": 142341892572.0, "close_time": 1768852799999, "quote_volume": 1322638.84909634, "trades": 65100, "taker_buy_base": 75846079803.0, "taker_buy_quote": 704745.02950287 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 9.36e-06, "high": 9.48e-06, "low": 9.28e-06, "close": 9.32e-06, "volume": 208257698964.0, "close_time": 1768867199999, "quote_volume": 1951737.50905773, "trades": 75311, "taker_buy_base": 103360085731.0, "taker_buy_quote": 969146.41464982 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 9.32e-06, "high": 9.34e-06, "low": 9.14e-06, "close": 9.23e-06, "volume": 132885709234.0, "close_time": 1768881599999, "quote_volume": 1227764.59979108, "trades": 58405, "taker_buy_base": 57117736754.0, "taker_buy_quote": 527822.73478341 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 9.22e-06, "high": 9.31e-06, "low": 9.13e-06, "close": 9.13e-06, "volume": 164912705380.0, "close_time": 1768895999999, "quote_volume": 1518884.42875731, "trades": 91513, "taker_buy_base": 72468644453.0, "taker_buy_quote": 667986.104917 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 9.13e-06, "high": 9.15e-06, "low": 9.01e-06, "close": 9.02e-06, "volume": 156176191039.0, "close_time": 1768910399999, "quote_volume": 1417529.16565609, "trades": 71612, "taker_buy_base": 72700527131.0, "taker_buy_quote": 660151.61411612 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 9.03e-06, "high": 9.28e-06, "low": 8.97e-06, "close": 9.09e-06, "volume": 318882827509.0, "close_time": 1768924799999, "quote_volume": 2902009.3589867, "trades": 149893, "taker_buy_base": 166048180693.0, "taker_buy_quote": 1511834.05918401 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 9.08e-06, "high": 9.15e-06, "low": 8.85e-06, "close": 8.95e-06, "volume": 272362824438.0, "close_time": 1768939199999, "quote_volume": 2443478.82590951, "trades": 118444, "taker_buy_base": 133905977568.0, "taker_buy_quote": 1202116.1521648 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 8.94e-06, "high": 9.03e-06, "low": 8.7e-06, "close": 8.83e-06, "volume": 210417086865.0, "close_time": 1768953599999, "quote_volume": 1859933.08595139, "trades": 70537, "taker_buy_base": 87851809075.0, "taker_buy_quote": 777429.70630601 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 8.83e-06, "high": 9.14e-06, "low": 8.82e-06, "close": 9.09e-06, "volume": 172821437334.0, "close_time": 1768967999999, "quote_volume": 1562938.23778079, "trades": 80267, "taker_buy_base": 90718225116.0, "taker_buy_quote": 820634.50332708 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 9.09e-06, "high": 9.18e-06, "low": 9.07e-06, "close": 9.11e-06, "volume": 88338057006.0, "close_time": 1768982399999, "quote_volume": 805043.13623664, "trades": 38981, "taker_buy_base": 42712091870.0, "taker_buy_quote": 389284.29110726 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 9.12e-06, "high": 9.12e-06, "low": 8.84e-06, "close": 8.87e-06, "volume": 106486645192.0, "close_time": 1768996799999, "quote_volume": 958549.83418442, "trades": 41549, "taker_buy_base": 45322350579.0, "taker_buy_quote": 407988.1372536 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 8.87e-06, "high": 9.25e-06, "low": 8.76e-06, "close": 9.22e-06, "volume": 453538455754.0, "close_time": 1769011199999, "quote_volume": 4099330.54438045, "trades": 205790, "taker_buy_base": 242310970316.0, "taker_buy_quote": 2190345.14265608 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 9.22e-06, "high": 9.32e-06, "low": 8.76e-06, "close": 9.32e-06, "volume": 494991869553.0, "close_time": 1769025599999, "quote_volume": 4451298.99872121, "trades": 295572, "taker_buy_base": 237465564071.0, "taker_buy_quote": 2136795.98759437 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 9.32e-06, "high": 9.47e-06, "low": 9.11e-06, "close": 9.18e-06, "volume": 257281351633.0, "close_time": 1769039999999, "quote_volume": 2394492.17370156, "trades": 121623, "taker_buy_base": 135293447814.0, "taker_buy_quote": 1259885.13935271 }, { "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": 153809656337.0, "close_time": 1769054399999, "quote_volume": 1427548.91740032, "trades": 73260, "taker_buy_base": 76393572656.0, "taker_buy_quote": 709253.47690085 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 9.24e-06, "high": 9.27e-06, "low": 9.07e-06, "close": 9.09e-06, "volume": 115708565525.0, "close_time": 1769068799999, "quote_volume": 1061605.08593062, "trades": 52348, "taker_buy_base": 42073275238.0, "taker_buy_quote": 386446.52097516 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 9.1e-06, "high": 9.24e-06, "low": 9.07e-06, "close": 9.11e-06, "volume": 94016333398.0, "close_time": 1769083199999, "quote_volume": 860307.79748982, "trades": 47660, "taker_buy_base": 45539520263.0, "taker_buy_quote": 416893.61398302 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 9.11e-06, "high": 9.18e-06, "low": 8.85e-06, "close": 8.96e-06, "volume": 201168506095.0, "close_time": 1769097599999, "quote_volume": 1809614.97728168, "trades": 111743, "taker_buy_base": 90128539244.0, "taker_buy_quote": 811134.76723161 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 8.96e-06, "high": 9.12e-06, "low": 8.95e-06, "close": 9.09e-06, "volume": 160351067045.0, "close_time": 1769111999999, "quote_volume": 1451337.57982648, "trades": 95864, "taker_buy_base": 84834290387.0, "taker_buy_quote": 768248.25960782 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 9.09e-06, "high": 9.09e-06, "low": 8.92e-06, "close": 9e-06, "volume": 64427178762.0, "close_time": 1769126399999, "quote_volume": 579831.41552668, "trades": 40557, "taker_buy_base": 33745104976.0, "taker_buy_quote": 303692.36600425 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 8.99e-06, "high": 9.16e-06, "low": 8.96e-06, "close": 9.13e-06, "volume": 74709766485.0, "close_time": 1769140799999, "quote_volume": 676795.36282902, "trades": 36748, "taker_buy_base": 42026403953.0, "taker_buy_quote": 380795.71108482 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 9.14e-06, "high": 9.23e-06, "low": 9.1e-06, "close": 9.13e-06, "volume": 81092276554.0, "close_time": 1769155199999, "quote_volume": 743613.82286367, "trades": 52788, "taker_buy_base": 37984618586.0, "taker_buy_quote": 348416.97424611 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 9.13e-06, "high": 9.16e-06, "low": 9.02e-06, "close": 9.09e-06, "volume": 74618241648.0, "close_time": 1769169599999, "quote_volume": 677043.39711985, "trades": 52335, "taker_buy_base": 34796933176.0, "taker_buy_quote": 315895.90079592 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 9.09e-06, "high": 9.18e-06, "low": 8.86e-06, "close": 9.17e-06, "volume": 277670852670.0, "close_time": 1769183999999, "quote_volume": 2502555.62304382, "trades": 120321, "taker_buy_base": 132004144603.0, "taker_buy_quote": 1190527.88061105 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 9.18e-06, "high": 9.41e-06, "low": 9.01e-06, "close": 9.05e-06, "volume": 394195067388.0, "close_time": 1769198399999, "quote_volume": 3635220.60826812, "trades": 165724, "taker_buy_base": 188108141596.0, "taker_buy_quote": 1735851.8394395 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 9.06e-06, "high": 9.1e-06, "low": 8.94e-06, "close": 9.04e-06, "volume": 120776717211.0, "close_time": 1769212799999, "quote_volume": 1089794.86414636, "trades": 66778, "taker_buy_base": 60943429448.0, "taker_buy_quote": 549793.62196565 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 9.04e-06, "high": 9.09e-06, "low": 8.96e-06, "close": 9.07e-06, "volume": 47069773092.0, "close_time": 1769227199999, "quote_volume": 424900.75849914, "trades": 25102, "taker_buy_base": 21179984447.0, "taker_buy_quote": 191222.24781792 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 9.07e-06, "high": 9.11e-06, "low": 8.99e-06, "close": 9e-06, "volume": 47944694138.0, "close_time": 1769241599999, "quote_volume": 433879.93264345, "trades": 20115, "taker_buy_base": 21936556223.0, "taker_buy_quote": 198447.00627818 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 8.99e-06, "high": 9.04e-06, "low": 8.96e-06, "close": 9e-06, "volume": 43695177719.0, "close_time": 1769255999999, "quote_volume": 393216.05230886, "trades": 13719, "taker_buy_base": 16079677488.0, "taker_buy_quote": 144717.9384419 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 9e-06, "high": 9.02e-06, "low": 8.9e-06, "close": 8.93e-06, "volume": 80883459128.0, "close_time": 1769270399999, "quote_volume": 724690.84150364, "trades": 24307, "taker_buy_base": 39432638372.0, "taker_buy_quote": 353483.72518027 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 8.92e-06, "high": 8.95e-06, "low": 8.87e-06, "close": 8.9e-06, "volume": 48859058483.0, "close_time": 1769284799999, "quote_volume": 435961.45529216, "trades": 20642, "taker_buy_base": 22640667492.0, "taker_buy_quote": 202087.46660836 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 8.9e-06, "high": 8.96e-06, "low": 8.86e-06, "close": 8.86e-06, "volume": 46324905840.0, "close_time": 1769299199999, "quote_volume": 412962.97204566, "trades": 16382, "taker_buy_base": 20455981274.0, "taker_buy_quote": 182428.79149194 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 8.87e-06, "high": 8.89e-06, "low": 8.76e-06, "close": 8.82e-06, "volume": 125689340802.0, "close_time": 1769313599999, "quote_volume": 1110964.13799503, "trades": 35369, "taker_buy_base": 62117093642.0, "taker_buy_quote": 549018.50717267 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 8.81e-06, "high": 8.87e-06, "low": 8.72e-06, "close": 8.77e-06, "volume": 77537096060.0, "close_time": 1769327999999, "quote_volume": 682659.84598213, "trades": 24916, "taker_buy_base": 35208468569.0, "taker_buy_quote": 309943.96264394 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 8.77e-06, "high": 8.85e-06, "low": 8.66e-06, "close": 8.78e-06, "volume": 107437243578.0, "close_time": 1769342399999, "quote_volume": 940211.62376371, "trades": 27808, "taker_buy_base": 58150988272.0, "taker_buy_quote": 509173.04819131 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 8.78e-06, "high": 8.82e-06, "low": 8.67e-06, "close": 8.69e-06, "volume": 78897845133.0, "close_time": 1769356799999, "quote_volume": 690333.00478534, "trades": 45918, "taker_buy_base": 37468894003.0, "taker_buy_quote": 328016.76897098 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 8.7e-06, "high": 8.7e-06, "low": 8.18e-06, "close": 8.24e-06, "volume": 439739700258.0, "close_time": 1769371199999, "quote_volume": 3716482.69049522, "trades": 177755, "taker_buy_base": 189090480613.0, "taker_buy_quote": 1598055.26515747 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 8.24e-06, "high": 8.45e-06, "low": 8.24e-06, "close": 8.42e-06, "volume": 169726830892.0, "close_time": 1769385599999, "quote_volume": 1417165.25303142, "trades": 70320, "taker_buy_base": 88030168429.0, "taker_buy_quote": 735071.77713195 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 8.43e-06, "high": 8.66e-06, "low": 8.41e-06, "close": 8.54e-06, "volume": 136684165851.0, "close_time": 1769399999999, "quote_volume": 1168799.85897874, "trades": 72350, "taker_buy_base": 64932485314.0, "taker_buy_quote": 555108.76970001 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 8.55e-06, "high": 8.7e-06, "low": 8.54e-06, "close": 8.66e-06, "volume": 65610516680.0, "close_time": 1769414399999, "quote_volume": 566128.5135468, "trades": 42292, "taker_buy_base": 34129643720.0, "taker_buy_quote": 294471.31421547 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 8.66e-06, "high": 8.72e-06, "low": 8.57e-06, "close": 8.65e-06, "volume": 109977247225.0, "close_time": 1769428799999, "quote_volume": 949429.59671651, "trades": 34148, "taker_buy_base": 64154568045.0, "taker_buy_quote": 553898.91345639 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 8.64e-06, "high": 8.87e-06, "low": 8.61e-06, "close": 8.7e-06, "volume": 188260292495.0, "close_time": 1769443199999, "quote_volume": 1641475.55965818, "trades": 98030, "taker_buy_base": 97867678698.0, "taker_buy_quote": 853750.83835012 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 8.7e-06, "high": 8.81e-06, "low": 8.66e-06, "close": 8.68e-06, "volume": 126067193257.0, "close_time": 1769457599999, "quote_volume": 1100140.45456755, "trades": 81884, "taker_buy_base": 57833629030.0, "taker_buy_quote": 504734.47821052 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 8.68e-06, "high": 8.78e-06, "low": 8.62e-06, "close": 8.67e-06, "volume": 72097485224.0, "close_time": 1769471999999, "quote_volume": 626717.24243905, "trades": 34242, "taker_buy_base": 37613770994.0, "taker_buy_quote": 327006.15506718 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 8.67e-06, "high": 8.87e-06, "low": 8.66e-06, "close": 8.79e-06, "volume": 108577117811.0, "close_time": 1769486399999, "quote_volume": 952389.83625518, "trades": 43668, "taker_buy_base": 53222168311.0, "taker_buy_quote": 467016.47615422 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 8.78e-06, "high": 8.84e-06, "low": 8.67e-06, "close": 8.71e-06, "volume": 66540747967.0, "close_time": 1769500799999, "quote_volume": 581223.5480697, "trades": 31031, "taker_buy_base": 29814050924.0, "taker_buy_quote": 260387.03328856 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 8.71e-06, "high": 8.75e-06, "low": 8.64e-06, "close": 8.68e-06, "volume": 86536798822.0, "close_time": 1769515199999, "quote_volume": 751837.86914052, "trades": 29962, "taker_buy_base": 40895659725.0, "taker_buy_quote": 355417.27241406 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 8.67e-06, "high": 8.7e-06, "low": 8.57e-06, "close": 8.68e-06, "volume": 92996921787.0, "close_time": 1769529599999, "quote_volume": 803470.2757247, "trades": 62060, "taker_buy_base": 46158716989.0, "taker_buy_quote": 398974.37644762 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 8.69e-06, "high": 8.85e-06, "low": 8.53e-06, "close": 8.72e-06, "volume": 217322051572.0, "close_time": 1769543999999, "quote_volume": 1888069.47238177, "trades": 121644, "taker_buy_base": 104729775685.0, "taker_buy_quote": 909943.86051869 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 8.72e-06, "high": 8.89e-06, "low": 8.72e-06, "close": 8.87e-06, "volume": 154143420407.0, "close_time": 1769558399999, "quote_volume": 1360843.51936008, "trades": 73159, "taker_buy_base": 84739279175.0, "taker_buy_quote": 748245.84422381 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 8.87e-06, "high": 8.89e-06, "low": 8.77e-06, "close": 8.79e-06, "volume": 69430217295.0, "close_time": 1769572799999, "quote_volume": 612804.80389048, "trades": 50372, "taker_buy_base": 36509838504.0, "taker_buy_quote": 322306.64060551 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 8.79e-06, "high": 8.86e-06, "low": 8.73e-06, "close": 8.76e-06, "volume": 108286432733.0, "close_time": 1769587199999, "quote_volume": 951404.56792003, "trades": 40288, "taker_buy_base": 47860609758.0, "taker_buy_quote": 420405.53335898 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 8.76e-06, "high": 8.89e-06, "low": 8.73e-06, "close": 8.89e-06, "volume": 99711603861.0, "close_time": 1769601599999, "quote_volume": 877432.17261501, "trades": 43213, "taker_buy_base": 51921472345.0, "taker_buy_quote": 457173.43756658 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 8.89e-06, "high": 8.89e-06, "low": 8.66e-06, "close": 8.72e-06, "volume": 352626932788.0, "close_time": 1769615999999, "quote_volume": 3092158.61181757, "trades": 94687, "taker_buy_base": 172585663968.0, "taker_buy_quote": 1513091.7340291 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 8.72e-06, "high": 8.83e-06, "low": 8.67e-06, "close": 8.76e-06, "volume": 164641554822.0, "close_time": 1769630399999, "quote_volume": 1438145.98755268, "trades": 99527, "taker_buy_base": 75320352989.0, "taker_buy_quote": 657968.68961142 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 8.75e-06, "high": 8.85e-06, "low": 8.68e-06, "close": 8.75e-06, "volume": 140767521365.0, "close_time": 1769644799999, "quote_volume": 1234530.58361459, "trades": 75721, "taker_buy_base": 69613137076.0, "taker_buy_quote": 610696.57372823 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 8.76e-06, "high": 8.77e-06, "low": 8.42e-06, "close": 8.48e-06, "volume": 170570060491.0, "close_time": 1769659199999, "quote_volume": 1458159.90653869, "trades": 99643, "taker_buy_base": 78250224223.0, "taker_buy_quote": 668872.06011281 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 8.47e-06, "high": 8.49e-06, "low": 8.37e-06, "close": 8.46e-06, "volume": 76241379516.0, "close_time": 1769673599999, "quote_volume": 643693.62366709, "trades": 35996, "taker_buy_base": 35544227084.0, "taker_buy_quote": 300162.3123025 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 8.45e-06, "high": 8.51e-06, "low": 8.42e-06, "close": 8.44e-06, "volume": 82116006951.0, "close_time": 1769687999999, "quote_volume": 693867.23954752, "trades": 29333, "taker_buy_base": 40924116505.0, "taker_buy_quote": 345877.38563911 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 8.43e-06, "high": 8.47e-06, "low": 7.91e-06, "close": 8.12e-06, "volume": 491840444278.0, "close_time": 1769702399999, "quote_volume": 3996452.134318, "trades": 177028, "taker_buy_base": 234228772447.0, "taker_buy_quote": 1902979.66084991 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 8.11e-06, "high": 8.37e-06, "low": 8.03e-06, "close": 8.13e-06, "volume": 401168851052.0, "close_time": 1769716799999, "quote_volume": 3271802.71313215, "trades": 136320, "taker_buy_base": 189845562039.0, "taker_buy_quote": 1549463.48935656 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 8.13e-06, "high": 8.28e-06, "low": 8.11e-06, "close": 8.27e-06, "volume": 140022201275.0, "close_time": 1769731199999, "quote_volume": 1151042.94926268, "trades": 49323, "taker_buy_base": 73397555370.0, "taker_buy_quote": 603303.61528521 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 8.27e-06, "high": 8.32e-06, "low": 7.71e-06, "close": 8e-06, "volume": 683250124296.0, "close_time": 1769745599999, "quote_volume": 5510058.50190942, "trades": 192849, "taker_buy_base": 322307344706.0, "taker_buy_quote": 2595214.11023801 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 8e-06, "high": 8.11e-06, "low": 7.85e-06, "close": 8.05e-06, "volume": 190574453635.0, "close_time": 1769759999999, "quote_volume": 1525288.9988481, "trades": 79157, "taker_buy_base": 95461304811.0, "taker_buy_quote": 764510.94505959 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 8.05e-06, "high": 8.19e-06, "low": 7.96e-06, "close": 8.13e-06, "volume": 160300476674.0, "close_time": 1769774399999, "quote_volume": 1289450.53115221, "trades": 72625, "taker_buy_base": 80775857806.0, "taker_buy_quote": 650016.80232067 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 8.14e-06, "high": 8.18e-06, "low": 7.94e-06, "close": 8.06e-06, "volume": 254251723751.0, "close_time": 1769788799999, "quote_volume": 2048528.26289685, "trades": 140266, "taker_buy_base": 132920627313.0, "taker_buy_quote": 1071475.86876036 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 8.06e-06, "high": 8.24e-06, "low": 7.86e-06, "close": 8.14e-06, "volume": 294773309732.0, "close_time": 1769803199999, "quote_volume": 2384092.13988085, "trades": 201075, "taker_buy_base": 149904458921.0, "taker_buy_quote": 1212867.15487267 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 8.14e-06, "high": 8.14e-06, "low": 7.96e-06, "close": 8.04e-06, "volume": 171177292650.0, "close_time": 1769817599999, "quote_volume": 1376328.82057096, "trades": 100898, "taker_buy_base": 83039496321.0, "taker_buy_quote": 667546.25679216 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 8.04e-06, "high": 8.04e-06, "low": 7.94e-06, "close": 7.99e-06, "volume": 92705724551.0, "close_time": 1769831999999, "quote_volume": 740103.60167364, "trades": 40453, "taker_buy_base": 52825481335.0, "taker_buy_quote": 421762.38739118 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 7.98e-06, "high": 8.01e-06, "low": 7.82e-06, "close": 7.9e-06, "volume": 129771314457.0, "close_time": 1769846399999, "quote_volume": 1028184.76715523, "trades": 44176, "taker_buy_base": 72847619332.0, "taker_buy_quote": 577237.85298905 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 7.9e-06, "high": 7.91e-06, "low": 7.71e-06, "close": 7.79e-06, "volume": 178832067799.0, "close_time": 1769860799999, "quote_volume": 1395005.97396708, "trades": 71990, "taker_buy_base": 84268269221.0, "taker_buy_quote": 657270.11517757 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 7.79e-06, "high": 7.8e-06, "low": 7.28e-06, "close": 7.35e-06, "volume": 563224236148.0, "close_time": 1769875199999, "quote_volume": 4204832.99866181, "trades": 199914, "taker_buy_base": 278632703250.0, "taker_buy_quote": 2079691.46521972 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 7.35e-06, "high": 7.48e-06, "low": 6.43e-06, "close": 6.94e-06, "volume": 1411362743887.0, "close_time": 1769889599999, "quote_volume": 9796170.61432684, "trades": 410658, "taker_buy_base": 688804273585.0, "taker_buy_quote": 4781833.06763345 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 6.95e-06, "high": 7.24e-06, "low": 6.86e-06, "close": 7.19e-06, "volume": 365002689267.0, "close_time": 1769903999999, "quote_volume": 2562865.56563925, "trades": 126389, "taker_buy_base": 199931546314.0, "taker_buy_quote": 1405056.24042393 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 7.19e-06, "high": 7.25e-06, "low": 7.11e-06, "close": 7.17e-06, "volume": 211433205699.0, "close_time": 1769918399999, "quote_volume": 1520150.06115485, "trades": 68482, "taker_buy_base": 106434728722.0, "taker_buy_quote": 765425.28104799 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 7.17e-06, "high": 7.22e-06, "low": 7.09e-06, "close": 7.17e-06, "volume": 153323486242.0, "close_time": 1769932799999, "quote_volume": 1094647.38334216, "trades": 45220, "taker_buy_base": 78383456727.0, "taker_buy_quote": 559618.61141016 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 7.18e-06, "high": 7.25e-06, "low": 7.08e-06, "close": 7.21e-06, "volume": 182687828711.0, "close_time": 1769947199999, "quote_volume": 1308612.41171999, "trades": 56101, "taker_buy_base": 95230256891.0, "taker_buy_quote": 682328.88944752 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 7.21e-06, "high": 7.28e-06, "low": 6.94e-06, "close": 7.04e-06, "volume": 300200420040.0, "close_time": 1769961599999, "quote_volume": 2139001.40392189, "trades": 148434, "taker_buy_base": 144981344748.0, "taker_buy_quote": 1033241.85598078 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 7.04e-06, "high": 7.22e-06, "low": 6.97e-06, "close": 7.07e-06, "volume": 324584148856.0, "close_time": 1769975999999, "quote_volume": 2299235.5818741, "trades": 175048, "taker_buy_base": 165207033405.0, "taker_buy_quote": 1170342.99656075 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 7.07e-06, "high": 7.16e-06, "low": 6.82e-06, "close": 7.01e-06, "volume": 411037466230.0, "close_time": 1769990399999, "quote_volume": 2886121.67352398, "trades": 195820, "taker_buy_base": 216511941613.0, "taker_buy_quote": 1521075.94775159 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 7.02e-06, "high": 7.19e-06, "low": 6.77e-06, "close": 7.03e-06, "volume": 465722249014.0, "close_time": 1770004799999, "quote_volume": 3256949.04210546, "trades": 264474, "taker_buy_base": 234333301276.0, "taker_buy_quote": 1640149.11342168 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 7.04e-06, "high": 7.13e-06, "low": 6.79e-06, "close": 6.97e-06, "volume": 517052668991.0, "close_time": 1770019199999, "quote_volume": 3593367.70119913, "trades": 282193, "taker_buy_base": 261387534859.0, "taker_buy_quote": 1817307.17849895 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 6.98e-06, "high": 7.14e-06, "low": 6.97e-06, "close": 7.07e-06, "volume": 263536315731.0, "close_time": 1770033599999, "quote_volume": 1859959.40345303, "trades": 115129, "taker_buy_base": 132285597952.0, "taker_buy_quote": 933194.45708673 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 7.08e-06, "high": 7.37e-06, "low": 7.08e-06, "close": 7.3e-06, "volume": 307119165301.0, "close_time": 1770047999999, "quote_volume": 2217346.1581587, "trades": 153424, "taker_buy_base": 157568533080.0, "taker_buy_quote": 1137850.87704025 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 7.31e-06, "high": 7.33e-06, "low": 7.17e-06, "close": 7.17e-06, "volume": 150255310028.0, "close_time": 1770062399999, "quote_volume": 1088603.19471726, "trades": 67210, "taker_buy_base": 69103925359.0, "taker_buy_quote": 501126.36427226 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 7.17e-06, "high": 7.23e-06, "low": 7.14e-06, "close": 7.2e-06, "volume": 77592006909.0, "close_time": 1770076799999, "quote_volume": 558291.81945174, "trades": 31589, "taker_buy_base": 38631923956.0, "taker_buy_quote": 278002.34302967 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 7.21e-06, "high": 7.22e-06, "low": 7.03e-06, "close": 7.16e-06, "volume": 139401108286.0, "close_time": 1770091199999, "quote_volume": 994078.09919679, "trades": 54655, "taker_buy_base": 69048146014.0, "taker_buy_quote": 492112.51425345 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 7.15e-06, "high": 7.26e-06, "low": 7.11e-06, "close": 7.2e-06, "volume": 198003376469.0, "close_time": 1770105599999, "quote_volume": 1423312.44485781, "trades": 45504, "taker_buy_base": 100070320671.0, "taker_buy_quote": 719527.56794713 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 7.2e-06, "high": 7.22e-06, "low": 7.04e-06, "close": 7.17e-06, "volume": 183810184761.0, "close_time": 1770119999999, "quote_volume": 1312505.08245638, "trades": 51711, "taker_buy_base": 82338463044.0, "taker_buy_quote": 588452.43775352 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 7.17e-06, "high": 7.34e-06, "low": 7.07e-06, "close": 7.32e-06, "volume": 402575276155.0, "close_time": 1770134399999, "quote_volume": 2901196.8620194, "trades": 138114, "taker_buy_base": 209712299595.0, "taker_buy_quote": 1511740.33212349 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 7.32e-06, "high": 7.32e-06, "low": 6.81e-06, "close": 7.12e-06, "volume": 773597350621.0, "close_time": 1770148799999, "quote_volume": 5422233.509212, "trades": 247567, "taker_buy_base": 374583690120.0, "taker_buy_quote": 2625019.74643807 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 7.11e-06, "high": 7.42e-06, "low": 7.01e-06, "close": 7.05e-06, "volume": 449491741154.0, "close_time": 1770163199999, "quote_volume": 3237026.04547765, "trades": 147652, "taker_buy_base": 240465842925.0, "taker_buy_quote": 1732717.83541812 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 7.05e-06, "high": 7.22e-06, "low": 7.01e-06, "close": 7.19e-06, "volume": 155633614008.0, "close_time": 1770177599999, "quote_volume": 1110275.30703098, "trades": 62663, "taker_buy_base": 78832663069.0, "taker_buy_quote": 562491.63647956 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 7.18e-06, "high": 7.24e-06, "low": 7.15e-06, "close": 7.18e-06, "volume": 518397727425.0, "close_time": 1770191999999, "quote_volume": 3734293.6634936, "trades": 59149, "taker_buy_base": 312453332551.0, "taker_buy_quote": 2251561.3172917 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 7.17e-06, "high": 7.21e-06, "low": 7.05e-06, "close": 7.13e-06, "volume": 196504350675.0, "close_time": 1770206399999, "quote_volume": 1402527.00538686, "trades": 50473, "taker_buy_base": 105934576905.0, "taker_buy_quote": 756340.84265391 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 7.13e-06, "high": 7.14e-06, "low": 6.84e-06, "close": 6.91e-06, "volume": 420375663499.0, "close_time": 1770220799999, "quote_volume": 2941579.68991661, "trades": 177299, "taker_buy_base": 191301079540.0, "taker_buy_quote": 1337743.57315956 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 6.91e-06, "high": 7.1e-06, "low": 6.77e-06, "close": 7.09e-06, "volume": 573442312797.0, "close_time": 1770235199999, "quote_volume": 3956270.94184062, "trades": 240741, "taker_buy_base": 298245025439.0, "taker_buy_quote": 2060633.19758621 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 7.09e-06, "high": 7.1e-06, "low": 6.82e-06, "close": 6.97e-06, "volume": 190710373534.0, "close_time": 1770249599999, "quote_volume": 1329687.34615513, "trades": 108698, "taker_buy_base": 98251802172.0, "taker_buy_quote": 684738.44988398 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 6.97e-06, "high": 7.03e-06, "low": 6.82e-06, "close": 6.84e-06, "volume": 269469025306.0, "close_time": 1770263999999, "quote_volume": 1866583.47635, "trades": 136031, "taker_buy_base": 128693824393.0, "taker_buy_quote": 892085.95715378 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 6.84e-06, "high": 6.88e-06, "low": 6.7e-06, "close": 6.75e-06, "volume": 284186025201.0, "close_time": 1770278399999, "quote_volume": 1931140.95238575, "trades": 131558, "taker_buy_base": 139471371531.0, "taker_buy_quote": 948122.30758024 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 6.75e-06, "high": 6.88e-06, "low": 6.49e-06, "close": 6.58e-06, "volume": 324625227870.0, "close_time": 1770292799999, "quote_volume": 2168694.73804873, "trades": 119716, "taker_buy_base": 160390918426.0, "taker_buy_quote": 1072761.54125023 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 6.59e-06, "high": 6.67e-06, "low": 6.09e-06, "close": 6.24e-06, "volume": 1160352490092.0, "close_time": 1770307199999, "quote_volume": 7396550.91473568, "trades": 325707, "taker_buy_base": 578012599135.0, "taker_buy_quote": 3684882.34418925 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 6.24e-06, "high": 6.4e-06, "low": 6.03e-06, "close": 6.06e-06, "volume": 1173846897390.0, "close_time": 1770321599999, "quote_volume": 7283330.81731705, "trades": 378909, "taker_buy_base": 617586787747.0, "taker_buy_quote": 3833025.16090833 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 6.06e-06, "high": 6.1e-06, "low": 5.76e-06, "close": 5.86e-06, "volume": 1382092122997.0, "close_time": 1770335999999, "quote_volume": 8190218.13168565, "trades": 378291, "taker_buy_base": 715287589091.0, "taker_buy_quote": 4239355.24637114 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 5.86e-06, "high": 5.99e-06, "low": 5.14e-06, "close": 5.83e-06, "volume": 1975592212500.0, "close_time": 1770350399999, "quote_volume": 11000042.13446405, "trades": 510232, "taker_buy_base": 1042843627134.0, "taker_buy_quote": 5813364.56277681 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 5.82e-06, "high": 6.17e-06, "low": 5.78e-06, "close": 5.95e-06, "volume": 434692014853.0, "close_time": 1770364799999, "quote_volume": 2600542.86222947, "trades": 145149, "taker_buy_base": 241733816305.0, "taker_buy_quote": 1446369.29767355 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 5.95e-06, "high": 6.16e-06, "low": 5.86e-06, "close": 6.12e-06, "volume": 395220300363.0, "close_time": 1770379199999, "quote_volume": 2376328.43101384, "trades": 116706, "taker_buy_base": 219739230678.0, "taker_buy_quote": 1322326.06861932 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 6.12e-06, "high": 6.37e-06, "low": 6.05e-06, "close": 6.32e-06, "volume": 580335438875.0, "close_time": 1770393599999, "quote_volume": 3604536.47660615, "trades": 165589, "taker_buy_base": 340608634798.0, "taker_buy_quote": 2116903.88642034 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 6.32e-06, "high": 6.73e-06, "low": 6.29e-06, "close": 6.49e-06, "volume": 516649153385.0, "close_time": 1770407999999, "quote_volume": 3368845.50954279, "trades": 167422, "taker_buy_base": 265980164291.0, "taker_buy_quote": 1734423.45701195 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 6.48e-06, "high": 6.6e-06, "low": 6.41e-06, "close": 6.51e-06, "volume": 146501155605.0, "close_time": 1770422399999, "quote_volume": 951598.25399226, "trades": 65389, "taker_buy_base": 74395618417.0, "taker_buy_quote": 483326.7146418 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 6.52e-06, "high": 6.52e-06, "low": 6.35e-06, "close": 6.46e-06, "volume": 167879109720.0, "close_time": 1770436799999, "quote_volume": 1079415.75389109, "trades": 77325, "taker_buy_base": 81468525321.0, "taker_buy_quote": 523876.80700552 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 6.46e-06, "high": 6.54e-06, "low": 6.2e-06, "close": 6.27e-06, "volume": 331474976574.0, "close_time": 1770451199999, "quote_volume": 2117441.54790446, "trades": 121100, "taker_buy_base": 129093552447.0, "taker_buy_quote": 822133.17417285 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 6.27e-06, "high": 6.32e-06, "low": 6.21e-06, "close": 6.26e-06, "volume": 118166902797.0, "close_time": 1770465599999, "quote_volume": 740180.83844692, "trades": 53283, "taker_buy_base": 58292439603.0, "taker_buy_quote": 365173.55607466 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 6.25e-06, "high": 6.48e-06, "low": 6.24e-06, "close": 6.36e-06, "volume": 222848308164.0, "close_time": 1770479999999, "quote_volume": 1415911.56839276, "trades": 96932, "taker_buy_base": 121292555253.0, "taker_buy_quote": 770634.75217034 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 6.37e-06, "high": 6.6e-06, "low": 6.34e-06, "close": 6.42e-06, "volume": 923247845608.0, "close_time": 1770494399999, "quote_volume": 5960224.74375701, "trades": 155076, "taker_buy_base": 456883647997.0, "taker_buy_quote": 2950740.61513688 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 6.42e-06, "high": 6.51e-06, "low": 6.39e-06, "close": 6.46e-06, "volume": 127343208908.0, "close_time": 1770508799999, "quote_volume": 822107.54405129, "trades": 32571, "taker_buy_base": 61390172576.0, "taker_buy_quote": 396397.06535443 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 6.46e-06, "high": 6.48e-06, "low": 6.32e-06, "close": 6.34e-06, "volume": 126630516293.0, "close_time": 1770523199999, "quote_volume": 812028.5422378, "trades": 29214, "taker_buy_base": 55838293461.0, "taker_buy_quote": 357894.78818087 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 6.34e-06, "high": 6.37e-06, "low": 6.29e-06, "close": 6.34e-06, "volume": 69647518510.0, "close_time": 1770537599999, "quote_volume": 441010.34094838, "trades": 22315, "taker_buy_base": 31230649258.0, "taker_buy_quote": 197819.03205987 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 6.34e-06, "high": 6.44e-06, "low": 6.3e-06, "close": 6.43e-06, "volume": 140195814855.0, "close_time": 1770551999999, "quote_volume": 894191.77687538, "trades": 62269, "taker_buy_base": 75864932397.0, "taker_buy_quote": 484217.82394046 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 6.43e-06, "high": 6.43e-06, "low": 6.29e-06, "close": 6.32e-06, "volume": 155789976953.0, "close_time": 1770566399999, "quote_volume": 994823.26068619, "trades": 48684, "taker_buy_base": 71798442431.0, "taker_buy_quote": 458611.86878039 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 6.31e-06, "high": 6.36e-06, "low": 6.18e-06, "close": 6.35e-06, "volume": 139622458904.0, "close_time": 1770580799999, "quote_volume": 875251.48571382, "trades": 52261, "taker_buy_base": 71762807762.0, "taker_buy_quote": 449983.56352379 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 6.36e-06, "high": 6.4e-06, "low": 6.19e-06, "close": 6.25e-06, "volume": 138017135374.0, "close_time": 1770595199999, "quote_volume": 864829.62563242, "trades": 62235, "taker_buy_base": 67820335899.0, "taker_buy_quote": 424913.80690983 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 6.25e-06, "high": 6.32e-06, "low": 6.2e-06, "close": 6.3e-06, "volume": 188141008992.0, "close_time": 1770609599999, "quote_volume": 1176685.87993604, "trades": 68195, "taker_buy_base": 95029122250.0, "taker_buy_quote": 594838.89427781 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 6.3e-06, "high": 6.32e-06, "low": 6.21e-06, "close": 6.21e-06, "volume": 76453061766.0, "close_time": 1770623999999, "quote_volume": 478569.2808268, "trades": 32807, "taker_buy_base": 39106083910.0, "taker_buy_quote": 245007.58305054 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 6.21e-06, "high": 6.23e-06, "low": 5.98e-06, "close": 6.05e-06, "volume": 166239034824.0, "close_time": 1770638399999, "quote_volume": 1012089.78900753, "trades": 51967, "taker_buy_base": 81944306091.0, "taker_buy_quote": 499409.68937341 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 6.04e-06, "high": 6.2e-06, "low": 6.01e-06, "close": 6.16e-06, "volume": 178304831459.0, "close_time": 1770652799999, "quote_volume": 1085632.61317527, "trades": 83901, "taker_buy_base": 95334058677.0, "taker_buy_quote": 580502.61170114 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 6.16e-06, "high": 6.34e-06, "low": 6.11e-06, "close": 6.28e-06, "volume": 243368539296.0, "close_time": 1770667199999, "quote_volume": 1518462.90724146, "trades": 88269, "taker_buy_base": 124420173660.0, "taker_buy_quote": 776523.36392997 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 6.27e-06, "high": 6.3e-06, "low": 6.17e-06, "close": 6.2e-06, "volume": 125563562041.0, "close_time": 1770681599999, "quote_volume": 782085.31399342, "trades": 38582, "taker_buy_base": 63425266901.0, "taker_buy_quote": 395114.43545878 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 6.21e-06, "high": 6.25e-06, "low": 6.09e-06, "close": 6.12e-06, "volume": 116186467249.0, "close_time": 1770695999999, "quote_volume": 717244.94167211, "trades": 33783, "taker_buy_base": 53218096487.0, "taker_buy_quote": 328913.54252838 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 6.13e-06, "high": 6.18e-06, "low": 5.99e-06, "close": 6.04e-06, "volume": 153233906803.0, "close_time": 1770710399999, "quote_volume": 931491.03476055, "trades": 36493, "taker_buy_base": 66501800123.0, "taker_buy_quote": 404515.0530916 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 6.04e-06, "high": 6.09e-06, "low": 5.99e-06, "close": 6e-06, "volume": 113801290953.0, "close_time": 1770724799999, "quote_volume": 687077.54927964, "trades": 25993, "taker_buy_base": 57351826653.0, "taker_buy_quote": 346402.81606742 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 6e-06, "high": 6.09e-06, "low": 5.96e-06, "close": 5.99e-06, "volume": 215673561048.0, "close_time": 1770739199999, "quote_volume": 1298077.51453026, "trades": 76579, "taker_buy_base": 106000857868.0, "taker_buy_quote": 638350.94060737 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 6e-06, "high": 6.07e-06, "low": 5.93e-06, "close": 5.98e-06, "volume": 211075998846.0, "close_time": 1770753599999, "quote_volume": 1265611.1233438, "trades": 67272, "taker_buy_base": 109894284556.0, "taker_buy_quote": 659178.03440905 }, { "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": 79190126654.0, "close_time": 1770767999999, "quote_volume": 471892.13901643, "trades": 21102, "taker_buy_base": 39080022995.0, "taker_buy_quote": 232868.09482359 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 5.98e-06, "high": 6.01e-06, "low": 5.89e-06, "close": 5.96e-06, "volume": 92695160807.0, "close_time": 1770782399999, "quote_volume": 553632.13664596, "trades": 23433, "taker_buy_base": 46756861729.0, "taker_buy_quote": 279327.16890121 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 5.95e-06, "high": 5.97e-06, "low": 5.75e-06, "close": 5.77e-06, "volume": 243912889614.0, "close_time": 1770796799999, "quote_volume": 1427656.36917949, "trades": 63582, "taker_buy_base": 114499769966.0, "taker_buy_quote": 670767.18621575 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 5.76e-06, "high": 5.81e-06, "low": 5.73e-06, "close": 5.79e-06, "volume": 162072079474.0, "close_time": 1770811199999, "quote_volume": 935184.0998722, "trades": 32372, "taker_buy_base": 86290872308.0, "taker_buy_quote": 497985.3702478 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 5.78e-06, "high": 6.14e-06, "low": 5.73e-06, "close": 5.83e-06, "volume": 578465641978.0, "close_time": 1770825599999, "quote_volume": 3405035.95648104, "trades": 168182, "taker_buy_base": 291721734952.0, "taker_buy_quote": 1717563.76842641 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 5.83e-06, "high": 5.93e-06, "low": 5.76e-06, "close": 5.87e-06, "volume": 293722489501.0, "close_time": 1770839999999, "quote_volume": 1720100.27300781, "trades": 105381, "taker_buy_base": 147872852834.0, "taker_buy_quote": 866247.02350431 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 5.87e-06, "high": 6e-06, "low": 5.83e-06, "close": 5.87e-06, "volume": 210740490648.0, "close_time": 1770854399999, "quote_volume": 1246110.54102008, "trades": 51393, "taker_buy_base": 102160209337.0, "taker_buy_quote": 604409.95321958 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 5.88e-06, "high": 5.99e-06, "low": 5.87e-06, "close": 5.99e-06, "volume": 134222476043.0, "close_time": 1770868799999, "quote_volume": 796864.78453425, "trades": 25910, "taker_buy_base": 66561114136.0, "taker_buy_quote": 395291.55667596 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 5.99e-06, "high": 6.14e-06, "low": 5.96e-06, "close": 6.14e-06, "volume": 144353628069.0, "close_time": 1770883199999, "quote_volume": 872121.81706014, "trades": 28633, "taker_buy_base": 75900976478.0, "taker_buy_quote": 458755.77617162 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 6.13e-06, "high": 6.3e-06, "low": 6.06e-06, "close": 6.21e-06, "volume": 262271546047.0, "close_time": 1770897599999, "quote_volume": 1618224.18804177, "trades": 39704, "taker_buy_base": 144527402795.0, "taker_buy_quote": 892227.55891398 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 6.2e-06, "high": 6.23e-06, "low": 6.05e-06, "close": 6.06e-06, "volume": 276583602490.0, "close_time": 1770911999999, "quote_volume": 1700517.20140837, "trades": 89368, "taker_buy_base": 130592284044.0, "taker_buy_quote": 803371.97577794 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 6.06e-06, "high": 6.08e-06, "low": 5.92e-06, "close": 6.02e-06, "volume": 278220744567.0, "close_time": 1770926399999, "quote_volume": 1666382.48494292, "trades": 116853, "taker_buy_base": 136380413694.0, "taker_buy_quote": 817172.86589029 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 6.02e-06, "high": 6.12e-06, "low": 5.92e-06, "close": 6.09e-06, "volume": 110896541567.0, "close_time": 1770940799999, "quote_volume": 666616.01957467, "trades": 31621, "taker_buy_base": 56770381099.0, "taker_buy_quote": 341401.91563499 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 6.09e-06, "high": 6.11e-06, "low": 6.01e-06, "close": 6.02e-06, "volume": 121960420256.0, "close_time": 1770955199999, "quote_volume": 738773.11526657, "trades": 30792, "taker_buy_base": 63677768327.0, "taker_buy_quote": 385913.97023539 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 6.03e-06, "high": 6.06e-06, "low": 5.93e-06, "close": 6.03e-06, "volume": 69727662405.0, "close_time": 1770969599999, "quote_volume": 418026.8476912, "trades": 22395, "taker_buy_base": 33942752350.0, "taker_buy_quote": 203620.30869559 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 6.03e-06, "high": 6.12e-06, "low": 6.02e-06, "close": 6.07e-06, "volume": 54222918741.0, "close_time": 1770983999999, "quote_volume": 329706.25423843, "trades": 24019, "taker_buy_base": 29572101028.0, "taker_buy_quote": 179793.06166668 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 6.08e-06, "high": 6.39e-06, "low": 6.03e-06, "close": 6.24e-06, "volume": 252732053399.0, "close_time": 1770998399999, "quote_volume": 1561729.97647667, "trades": 81961, "taker_buy_base": 111380670063.0, "taker_buy_quote": 688067.94539099 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 6.24e-06, "high": 6.37e-06, "low": 6.22e-06, "close": 6.31e-06, "volume": 151124013184.0, "close_time": 1771012799999, "quote_volume": 953804.09238778, "trades": 62962, "taker_buy_base": 81301920690.0, "taker_buy_quote": 513356.9397038 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 6.32e-06, "high": 6.35e-06, "low": 6.27e-06, "close": 6.28e-06, "volume": 72417939698.0, "close_time": 1771027199999, "quote_volume": 456891.09109922, "trades": 26388, "taker_buy_base": 34293768993.0, "taker_buy_quote": 216373.39369687 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 6.28e-06, "high": 6.52e-06, "low": 6.25e-06, "close": 6.45e-06, "volume": 221111080515.0, "close_time": 1771041599999, "quote_volume": 1418463.29557443, "trades": 35529, "taker_buy_base": 124343954034.0, "taker_buy_quote": 797906.41344179 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 6.45e-06, "high": 6.55e-06, "low": 6.28e-06, "close": 6.33e-06, "volume": 810565009115.0, "close_time": 1771055999999, "quote_volume": 5187398.7309785, "trades": 64164, "taker_buy_base": 549000514505.0, "taker_buy_quote": 3510957.66372711 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 6.33e-06, "high": 6.53e-06, "low": 6.33e-06, "close": 6.51e-06, "volume": 124195353463.0, "close_time": 1771070399999, "quote_volume": 797332.26130433, "trades": 32208, "taker_buy_base": 61839436417.0, "taker_buy_quote": 397303.43584083 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 6.52e-06, "high": 6.7e-06, "low": 6.38e-06, "close": 6.7e-06, "volume": 214889779457.0, "close_time": 1771084799999, "quote_volume": 1403060.78614015, "trades": 58600, "taker_buy_base": 116118609459.0, "taker_buy_quote": 758912.99130907 }, { "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": 756892313127.0, "close_time": 1771099199999, "quote_volume": 5260492.80422548, "trades": 167382, "taker_buy_base": 391321775137.0, "taker_buy_quote": 2718324.89326851 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 7.18e-06, "high": 7.42e-06, "low": 7.03e-06, "close": 7.19e-06, "volume": 515045331400.0, "close_time": 1771113599999, "quote_volume": 3718736.90298794, "trades": 152088, "taker_buy_base": 250247113971.0, "taker_buy_quote": 1806730.05490941 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 7.19e-06, "high": 7.33e-06, "low": 6.92e-06, "close": 7.07e-06, "volume": 486007297597.0, "close_time": 1771127999999, "quote_volume": 3456024.81516092, "trades": 144240, "taker_buy_base": 228743378375.0, "taker_buy_quote": 1629092.07245321 }, { "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": 384400069915.0, "close_time": 1771142399999, "quote_volume": 2738279.36961491, "trades": 136497, "taker_buy_base": 186292175084.0, "taker_buy_quote": 1326770.40244428 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 7.09e-06, "high": 7.11e-06, "low": 6.81e-06, "close": 6.84e-06, "volume": 310002335440.0, "close_time": 1771156799999, "quote_volume": 2147297.09025836, "trades": 81994, "taker_buy_base": 136849202443.0, "taker_buy_quote": 949165.84864459 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 6.83e-06, "high": 6.84e-06, "low": 6.51e-06, "close": 6.64e-06, "volume": 366064387786.0, "close_time": 1771171199999, "quote_volume": 2435408.30900834, "trades": 96646, "taker_buy_base": 173173192782.0, "taker_buy_quote": 1152486.31443565 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 6.64e-06, "high": 6.64e-06, "low": 6.41e-06, "close": 6.47e-06, "volume": 221325915637.0, "close_time": 1771185599999, "quote_volume": 1440755.14095279, "trades": 81448, "taker_buy_base": 99767907123.0, "taker_buy_quote": 648775.99352883 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 6.46e-06, "high": 6.57e-06, "low": 6.42e-06, "close": 6.54e-06, "volume": 133061380963.0, "close_time": 1771199999999, "quote_volume": 866300.56463578, "trades": 44306, "taker_buy_base": 75899200362.0, "taker_buy_quote": 494459.00973773 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 6.54e-06, "high": 6.62e-06, "low": 6.51e-06, "close": 6.57e-06, "volume": 99051969642.0, "close_time": 1771214399999, "quote_volume": 649312.20752436, "trades": 39711, "taker_buy_base": 50974936216.0, "taker_buy_quote": 334243.14807298 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 6.57e-06, "high": 6.68e-06, "low": 6.55e-06, "close": 6.58e-06, "volume": 96505786244.0, "close_time": 1771228799999, "quote_volume": 637418.13639146, "trades": 41124, "taker_buy_base": 50487231972.0, "taker_buy_quote": 333504.01779276 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 6.58e-06, "high": 6.67e-06, "low": 6.47e-06, "close": 6.59e-06, "volume": 110732889052.0, "close_time": 1771243199999, "quote_volume": 729765.37390919, "trades": 42360, "taker_buy_base": 56214021722.0, "taker_buy_quote": 370660.33917705 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 6.59e-06, "high": 6.75e-06, "low": 6.42e-06, "close": 6.46e-06, "volume": 247058414917.0, "close_time": 1771257599999, "quote_volume": 1623003.91076323, "trades": 135988, "taker_buy_base": 116157950387.0, "taker_buy_quote": 764028.3844586 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 6.45e-06, "high": 6.54e-06, "low": 6.44e-06, "close": 6.5e-06, "volume": 120859499590.0, "close_time": 1771271999999, "quote_volume": 783970.8650901, "trades": 60632, "taker_buy_base": 58473121261.0, "taker_buy_quote": 379634.08597452 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 6.5e-06, "high": 6.64e-06, "low": 6.48e-06, "close": 6.58e-06, "volume": 62286534699.0, "close_time": 1771286399999, "quote_volume": 408913.66908201, "trades": 35095, "taker_buy_base": 35532111607.0, "taker_buy_quote": 233376.86107713 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 6.58e-06, "high": 6.61e-06, "low": 6.5e-06, "close": 6.53e-06, "volume": 45004569140.0, "close_time": 1771300799999, "quote_volume": 295057.66514309, "trades": 31695, "taker_buy_base": 22781525002.0, "taker_buy_quote": 149510.5355395 }, { "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": 65163476010.0, "close_time": 1771315199999, "quote_volume": 425065.7100432, "trades": 27196, "taker_buy_base": 28818430926.0, "taker_buy_quote": 188134.33304356 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 6.53e-06, "high": 6.56e-06, "low": 6.44e-06, "close": 6.5e-06, "volume": 57018290404.0, "close_time": 1771329599999, "quote_volume": 370234.29137664, "trades": 26190, "taker_buy_base": 23386760478.0, "taker_buy_quote": 151863.89256361 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 6.5e-06, "high": 6.56e-06, "low": 6.39e-06, "close": 6.49e-06, "volume": 142323171336.0, "close_time": 1771343999999, "quote_volume": 920401.98142909, "trades": 84278, "taker_buy_base": 70762784828.0, "taker_buy_quote": 457873.20879324 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 6.48e-06, "high": 6.61e-06, "low": 6.43e-06, "close": 6.51e-06, "volume": 117704991039.0, "close_time": 1771358399999, "quote_volume": 768545.31809958, "trades": 77946, "taker_buy_base": 59817531914.0, "taker_buy_quote": 390851.33987665 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 6.5e-06, "high": 6.54e-06, "low": 6.47e-06, "close": 6.51e-06, "volume": 41210653921.0, "close_time": 1771372799999, "quote_volume": 268235.5590745, "trades": 23893, "taker_buy_base": 19536585302.0, "taker_buy_quote": 127153.57021963 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 6.51e-06, "high": 6.55e-06, "low": 6.45e-06, "close": 6.55e-06, "volume": 41011643252.0, "close_time": 1771387199999, "quote_volume": 266689.11296337, "trades": 19136, "taker_buy_base": 17724298309.0, "taker_buy_quote": 115386.25379692 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 6.54e-06, "high": 6.55e-06, "low": 6.49e-06, "close": 6.53e-06, "volume": 37650285750.0, "close_time": 1771401599999, "quote_volume": 245537.69905105, "trades": 17477, "taker_buy_base": 18783376044.0, "taker_buy_quote": 122541.41187326 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 6.53e-06, "high": 6.59e-06, "low": 6.41e-06, "close": 6.47e-06, "volume": 57130195148.0, "close_time": 1771415999999, "quote_volume": 371904.13809355, "trades": 25195, "taker_buy_base": 26746228512.0, "taker_buy_quote": 173991.46100102 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 6.46e-06, "high": 6.51e-06, "low": 6.35e-06, "close": 6.43e-06, "volume": 116099635206.0, "close_time": 1771430399999, "quote_volume": 745325.19732147, "trades": 53512, "taker_buy_base": 52656125094.0, "taker_buy_quote": 338365.73365145 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 6.44e-06, "high": 6.44e-06, "low": 6.16e-06, "close": 6.2e-06, "volume": 145000146731.0, "close_time": 1771444799999, "quote_volume": 912246.61561652, "trades": 58678, "taker_buy_base": 64076208125.0, "taker_buy_quote": 402904.28058551 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 6.21e-06, "high": 6.25e-06, "low": 6.14e-06, "close": 6.17e-06, "volume": 80901093596.0, "close_time": 1771459199999, "quote_volume": 500773.99325837, "trades": 30671, "taker_buy_base": 40537058507.0, "taker_buy_quote": 251068.48074794 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 6.17e-06, "high": 6.27e-06, "low": 6.16e-06, "close": 6.26e-06, "volume": 88613235584.0, "close_time": 1771473599999, "quote_volume": 550756.85093516, "trades": 24916, "taker_buy_base": 42599367189.0, "taker_buy_quote": 264795.64950372 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 6.26e-06, "high": 6.29e-06, "low": 6.19e-06, "close": 6.24e-06, "volume": 56844777505.0, "close_time": 1771487999999, "quote_volume": 354996.32387254, "trades": 20197, "taker_buy_base": 28870195126.0, "taker_buy_quote": 180350.69854387 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 6.25e-06, "high": 6.25e-06, "low": 6.14e-06, "close": 6.17e-06, "volume": 85801161386.0, "close_time": 1771502399999, "quote_volume": 530248.04182985, "trades": 23973, "taker_buy_base": 35828494871.0, "taker_buy_quote": 221495.42031167 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 6.17e-06, "high": 6.19e-06, "low": 6.04e-06, "close": 6.09e-06, "volume": 146877606492.0, "close_time": 1771516799999, "quote_volume": 897683.49258438, "trades": 65225, "taker_buy_base": 67912363565.0, "taker_buy_quote": 415390.7242158 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 6.09e-06, "high": 6.15e-06, "low": 6.03e-06, "close": 6.13e-06, "volume": 101935226220.0, "close_time": 1771531199999, "quote_volume": 621124.81021666, "trades": 48646, "taker_buy_base": 47815097117.0, "taker_buy_quote": 291672.06829016 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 6.13e-06, "high": 6.18e-06, "low": 6.09e-06, "close": 6.17e-06, "volume": 70032745044.0, "close_time": 1771545599999, "quote_volume": 429006.32425347, "trades": 19173, "taker_buy_base": 40008277817.0, "taker_buy_quote": 245123.2677482 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 6.16e-06, "high": 6.22e-06, "low": 6.14e-06, "close": 6.16e-06, "volume": 86920588907.0, "close_time": 1771559999999, "quote_volume": 537993.50043651, "trades": 19154, "taker_buy_base": 46034865526.0, "taker_buy_quote": 285011.582068 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 6.16e-06, "high": 6.21e-06, "low": 6.1e-06, "close": 6.18e-06, "volume": 82304058070.0, "close_time": 1771574399999, "quote_volume": 507425.69930246, "trades": 24449, "taker_buy_base": 46080777794.0, "taker_buy_quote": 284293.50114527 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 6.18e-06, "high": 6.33e-06, "low": 6.16e-06, "close": 6.22e-06, "volume": 110926019658.0, "close_time": 1771588799999, "quote_volume": 695345.85110184, "trades": 24954, "taker_buy_base": 54744583910.0, "taker_buy_quote": 343028.61834627 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 6.22e-06, "high": 6.37e-06, "low": 6.05e-06, "close": 6.36e-06, "volume": 250894685498.0, "close_time": 1771603199999, "quote_volume": 1556733.38163459, "trades": 103942, "taker_buy_base": 118901944836.0, "taker_buy_quote": 738943.98691765 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 6.37e-06, "high": 6.46e-06, "low": 6.22e-06, "close": 6.38e-06, "volume": 210130141868.0, "close_time": 1771617599999, "quote_volume": 1337745.97712504, "trades": 121368, "taker_buy_base": 108387809259.0, "taker_buy_quote": 690294.78346321 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 6.39e-06, "high": 6.44e-06, "low": 6.36e-06, "close": 6.43e-06, "volume": 67054513664.0, "close_time": 1771631999999, "quote_volume": 428764.92573739, "trades": 28585, "taker_buy_base": 32321250034.0, "taker_buy_quote": 206619.35628407 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 6.42e-06, "high": 6.47e-06, "low": 6.38e-06, "close": 6.4e-06, "volume": 49048787137.0, "close_time": 1771646399999, "quote_volume": 314911.24293333, "trades": 17636, "taker_buy_base": 26811128655.0, "taker_buy_quote": 172155.06954019 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 6.41e-06, "high": 6.44e-06, "low": 6.38e-06, "close": 6.42e-06, "volume": 38864974913.0, "close_time": 1771660799999, "quote_volume": 249157.18971124, "trades": 18533, "taker_buy_base": 21185769270.0, "taker_buy_quote": 135815.76766571 }, { "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": 84497140890.0, "close_time": 1771675199999, "quote_volume": 547396.02452066, "trades": 27448, "taker_buy_base": 49097967023.0, "taker_buy_quote": 317964.655764 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 6.48e-06, "high": 6.5e-06, "low": 6.36e-06, "close": 6.38e-06, "volume": 98957129376.0, "close_time": 1771689599999, "quote_volume": 635246.1793264, "trades": 29784, "taker_buy_base": 53622301748.0, "taker_buy_quote": 344276.12859196 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 6.38e-06, "high": 6.39e-06, "low": 6.32e-06, "close": 6.34e-06, "volume": 48862933777.0, "close_time": 1771703999999, "quote_volume": 309965.64712193, "trades": 22579, "taker_buy_base": 25440486697.0, "taker_buy_quote": 161408.69803461 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 6.35e-06, "high": 6.35e-06, "low": 6.27e-06, "close": 6.27e-06, "volume": 45584299533.0, "close_time": 1771718399999, "quote_volume": 287311.69064577, "trades": 15919, "taker_buy_base": 18654092833.0, "taker_buy_quote": 117604.7235505 }, { "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": 76489415871.0, "close_time": 1771732799999, "quote_volume": 474764.97321527, "trades": 16873, "taker_buy_base": 30701360485.0, "taker_buy_quote": 190760.17751458 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 6.17e-06, "high": 6.19e-06, "low": 6.11e-06, "close": 6.16e-06, "volume": 52053270148.0, "close_time": 1771747199999, "quote_volume": 320006.89495865, "trades": 12374, "taker_buy_base": 20987679380.0, "taker_buy_quote": 129067.54019914 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 6.15e-06, "high": 6.18e-06, "low": 6.12e-06, "close": 6.14e-06, "volume": 35061273280.0, "close_time": 1771761599999, "quote_volume": 215765.6818836, "trades": 8982, "taker_buy_base": 15908571371.0, "taker_buy_quote": 97938.01122545 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 6.13e-06, "high": 6.14e-06, "low": 6.07e-06, "close": 6.12e-06, "volume": 104819095320.0, "close_time": 1771775999999, "quote_volume": 639037.35204959, "trades": 27092, "taker_buy_base": 47990527705.0, "taker_buy_quote": 292715.49394082 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 6.11e-06, "high": 6.13e-06, "low": 6.04e-06, "close": 6.07e-06, "volume": 71199796586.0, "close_time": 1771790399999, "quote_volume": 433187.97961537, "trades": 13082, "taker_buy_base": 32169714540.0, "taker_buy_quote": 195824.30153151 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 6.07e-06, "high": 6.12e-06, "low": 6.04e-06, "close": 6.11e-06, "volume": 59472988775.0, "close_time": 1771804799999, "quote_volume": 361219.46072243, "trades": 11517, "taker_buy_base": 25598964427.0, "taker_buy_quote": 155563.23786245 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 6.11e-06, "high": 6.13e-06, "low": 5.75e-06, "close": 5.89e-06, "volume": 347360755195.0, "close_time": 1771819199999, "quote_volume": 2041968.36954341, "trades": 119529, "taker_buy_base": 162799600482.0, "taker_buy_quote": 957613.34627598 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 5.89e-06, "high": 6e-06, "low": 5.82e-06, "close": 5.96e-06, "volume": 132054612045.0, "close_time": 1771833599999, "quote_volume": 778283.09361183, "trades": 31321, "taker_buy_base": 70694744014.0, "taker_buy_quote": 416675.95509523 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 5.95e-06, "high": 6.07e-06, "low": 5.91e-06, "close": 6.04e-06, "volume": 116734061913.0, "close_time": 1771847999999, "quote_volume": 699806.91709505, "trades": 30321, "taker_buy_base": 61432729931.0, "taker_buy_quote": 368452.71368432 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 6.04e-06, "high": 6.15e-06, "low": 5.94e-06, "close": 5.94e-06, "volume": 147093595837.0, "close_time": 1771862399999, "quote_volume": 889340.31660025, "trades": 61217, "taker_buy_base": 66481339412.0, "taker_buy_quote": 402038.86412089 }, { "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": 119667437421.0, "close_time": 1771876799999, "quote_volume": 705565.76153488, "trades": 57069, "taker_buy_base": 56948964562.0, "taker_buy_quote": 336018.38042713 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 5.85e-06, "high": 5.92e-06, "low": 5.82e-06, "close": 5.86e-06, "volume": 58791861401.0, "close_time": 1771891199999, "quote_volume": 345547.42450355, "trades": 21603, "taker_buy_base": 29219668418.0, "taker_buy_quote": 171890.77250497 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 5.86e-06, "high": 5.91e-06, "low": 5.74e-06, "close": 5.78e-06, "volume": 150875752230.0, "close_time": 1771905599999, "quote_volume": 878303.9460135, "trades": 52967, "taker_buy_base": 67194332453.0, "taker_buy_quote": 391515.00745778 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 5.78e-06, "high": 5.79e-06, "low": 5.71e-06, "close": 5.74e-06, "volume": 102017284659.0, "close_time": 1771919999999, "quote_volume": 586304.01177135, "trades": 32320, "taker_buy_base": 44186395949.0, "taker_buy_quote": 253936.65273317 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 5.74e-06, "high": 5.79e-06, "low": 5.71e-06, "close": 5.77e-06, "volume": 53757042238.0, "close_time": 1771934399999, "quote_volume": 309339.93714806, "trades": 17627, "taker_buy_base": 30199006472.0, "taker_buy_quote": 173843.65543442 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 5.77e-06, "high": 5.91e-06, "low": 5.71e-06, "close": 5.87e-06, "volume": 156860654083.0, "close_time": 1771948799999, "quote_volume": 909607.89177588, "trades": 60649, "taker_buy_base": 78550753100.0, "taker_buy_quote": 455916.87635685 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 5.87e-06, "high": 5.93e-06, "low": 5.82e-06, "close": 5.82e-06, "volume": 101412343552.0, "close_time": 1771963199999, "quote_volume": 595547.16824163, "trades": 35060, "taker_buy_base": 51114703898.0, "taker_buy_quote": 300488.83369486 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 5.83e-06, "high": 5.84e-06, "low": 5.72e-06, "close": 5.73e-06, "volume": 127479422240.0, "close_time": 1771977599999, "quote_volume": 735285.0324506, "trades": 25159, "taker_buy_base": 49809294690.0, "taker_buy_quote": 287402.08469062 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 5.73e-06, "high": 6.05e-06, "low": 5.71e-06, "close": 5.81e-06, "volume": 268376629932.0, "close_time": 1771991999999, "quote_volume": 1584282.48268367, "trades": 77571, "taker_buy_base": 151854924856.0, "taker_buy_quote": 896482.94509482 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 5.82e-06, "high": 5.87e-06, "low": 5.75e-06, "close": 5.86e-06, "volume": 125884536933.0, "close_time": 1772006399999, "quote_volume": 731946.44373354, "trades": 23458, "taker_buy_base": 66694363253.0, "taker_buy_quote": 387724.39034268 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 5.86e-06, "high": 5.97e-06, "low": 5.84e-06, "close": 5.93e-06, "volume": 125541990691.0, "close_time": 1772020799999, "quote_volume": 743591.38110577, "trades": 27036, "taker_buy_base": 64350083414.0, "taker_buy_quote": 381223.12173743 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 5.94e-06, "high": 6.34e-06, "low": 5.93e-06, "close": 6.32e-06, "volume": 305575919930.0, "close_time": 1772035199999, "quote_volume": 1880263.21555759, "trades": 100759, "taker_buy_base": 159537432762.0, "taker_buy_quote": 982097.15796839 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 6.33e-06, "high": 6.6e-06, "low": 6.33e-06, "close": 6.56e-06, "volume": 413084072502.0, "close_time": 1772049599999, "quote_volume": 2688439.17470649, "trades": 144591, "taker_buy_base": 198453719197.0, "taker_buy_quote": 1291968.9809888 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 6.56e-06, "high": 6.84e-06, "low": 6.32e-06, "close": 6.43e-06, "volume": 502350943626.0, "close_time": 1772063999999, "quote_volume": 3332667.5435191, "trades": 144248, "taker_buy_base": 234398200258.0, "taker_buy_quote": 1557296.57087217 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 6.44e-06, "high": 6.52e-06, "low": 6.37e-06, "close": 6.4e-06, "volume": 234022865412.0, "close_time": 1772078399999, "quote_volume": 1506316.3890805, "trades": 93858, "taker_buy_base": 111224446360.0, "taker_buy_quote": 715890.75721935 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 6.4e-06, "high": 6.43e-06, "low": 6.29e-06, "close": 6.31e-06, "volume": 161585257961.0, "close_time": 1772092799999, "quote_volume": 1028606.33671214, "trades": 56138, "taker_buy_base": 84308168779.0, "taker_buy_quote": 536915.79316911 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 6.32e-06, "high": 6.44e-06, "low": 6.23e-06, "close": 6.25e-06, "volume": 158392259616.0, "close_time": 1772107199999, "quote_volume": 1004007.55863126, "trades": 42728, "taker_buy_base": 76961336186.0, "taker_buy_quote": 488543.86352482 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 6.25e-06, "high": 6.32e-06, "low": 6.16e-06, "close": 6.22e-06, "volume": 203413610008.0, "close_time": 1772121599999, "quote_volume": 1270106.30692774, "trades": 94705, "taker_buy_base": 98631836104.0, "taker_buy_quote": 616624.41924229 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 6.22e-06, "high": 6.23e-06, "low": 5.97e-06, "close": 6.14e-06, "volume": 249233051387.0, "close_time": 1772135999999, "quote_volume": 1517565.63467994, "trades": 77878, "taker_buy_base": 123731888859.0, "taker_buy_quote": 753787.63355144 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 6.14e-06, "high": 6.16e-06, "low": 6.04e-06, "close": 6.12e-06, "volume": 98914267624.0, "close_time": 1772150399999, "quote_volume": 603459.33387738, "trades": 20630, "taker_buy_base": 41486905593.0, "taker_buy_quote": 253115.1190613 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 6.12e-06, "high": 6.17e-06, "low": 6.04e-06, "close": 6.15e-06, "volume": 109722989510.0, "close_time": 1772164799999, "quote_volume": 667718.43606446, "trades": 29599, "taker_buy_base": 52019243875.0, "taker_buy_quote": 316647.54861429 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 6.16e-06, "high": 6.3e-06, "low": 6.14e-06, "close": 6.29e-06, "volume": 177771216881.0, "close_time": 1772179199999, "quote_volume": 1109444.06670033, "trades": 52785, "taker_buy_base": 91686839130.0, "taker_buy_quote": 572051.09454823 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 6.3e-06, "high": 6.35e-06, "low": 6.03e-06, "close": 6.04e-06, "volume": 176180121199.0, "close_time": 1772193599999, "quote_volume": 1091717.54592738, "trades": 67793, "taker_buy_base": 82385057772.0, "taker_buy_quote": 511221.86106058 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 6.04e-06, "high": 6.08e-06, "low": 5.96e-06, "close": 6e-06, "volume": 169033737991.0, "close_time": 1772207999999, "quote_volume": 1017476.21872063, "trades": 82243, "taker_buy_base": 81195010097.0, "taker_buy_quote": 488919.07156834 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 5.99e-06, "high": 6.01e-06, "low": 5.89e-06, "close": 5.93e-06, "volume": 125104054893.0, "close_time": 1772222399999, "quote_volume": 744942.92353916, "trades": 55807, "taker_buy_base": 65749325018.0, "taker_buy_quote": 391683.12736587 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 5.93e-06, "high": 5.97e-06, "low": 5.8e-06, "close": 5.94e-06, "volume": 127558122522.0, "close_time": 1772236799999, "quote_volume": 752382.8980826, "trades": 29838, "taker_buy_base": 54718188027.0, "taker_buy_quote": 322890.04577595 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 5.93e-06, "high": 6e-06, "low": 5.92e-06, "close": 5.95e-06, "volume": 55973813763.0, "close_time": 1772251199999, "quote_volume": 333848.18027675, "trades": 14737, "taker_buy_base": 29790246223.0, "taker_buy_quote": 177759.55023792 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 5.96e-06, "high": 5.97e-06, "low": 5.56e-06, "close": 5.68e-06, "volume": 376709831106.0, "close_time": 1772265599999, "quote_volume": 2159294.34448427, "trades": 122518, "taker_buy_base": 177225886163.0, "taker_buy_quote": 1014465.10949939 }, { "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": 199999762515.0, "close_time": 1772279999999, "quote_volume": 1116589.67090697, "trades": 57601, "taker_buy_base": 93393309981.0, "taker_buy_quote": 521510.07069398 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 5.53e-06, "high": 5.77e-06, "low": 5.52e-06, "close": 5.66e-06, "volume": 221324963863.0, "close_time": 1772294399999, "quote_volume": 1253012.06917019, "trades": 75584, "taker_buy_base": 114309668596.0, "taker_buy_quote": 647391.60176151 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 5.66e-06, "high": 5.86e-06, "low": 5.57e-06, "close": 5.83e-06, "volume": 222109903760.0, "close_time": 1772308799999, "quote_volume": 1267866.53428217, "trades": 60657, "taker_buy_base": 125593326423.0, "taker_buy_quote": 717710.92157343 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 5.82e-06, "high": 6.08e-06, "low": 5.8e-06, "close": 6.02e-06, "volume": 165410781154.0, "close_time": 1772323199999, "quote_volume": 984649.95561995, "trades": 64955, "taker_buy_base": 92873491416.0, "taker_buy_quote": 553455.30097136 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 6.02e-06, "high": 6.34e-06, "low": 5.89e-06, "close": 6.1e-06, "volume": 352916738304.0, "close_time": 1772337599999, "quote_volume": 2168915.37109378, "trades": 98706, "taker_buy_base": 177845181166.0, "taker_buy_quote": 1093707.54847971 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 6.1e-06, "high": 6.13e-06, "low": 5.99e-06, "close": 6.05e-06, "volume": 115668101417.0, "close_time": 1772351999999, "quote_volume": 700594.81948833, "trades": 39283, "taker_buy_base": 53145552709.0, "taker_buy_quote": 322156.76246678 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 6.05e-06, "high": 6.06e-06, "low": 5.86e-06, "close": 5.89e-06, "volume": 102632586020.0, "close_time": 1772366399999, "quote_volume": 609127.18783576, "trades": 39225, "taker_buy_base": 45907835844.0, "taker_buy_quote": 272381.7514118 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 5.88e-06, "high": 6.07e-06, "low": 5.8e-06, "close": 5.95e-06, "volume": 207292334866.0, "close_time": 1772380799999, "quote_volume": 1233070.03064176, "trades": 83003, "taker_buy_base": 119662398621.0, "taker_buy_quote": 711609.14586918 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 5.96e-06, "high": 5.99e-06, "low": 5.75e-06, "close": 5.78e-06, "volume": 207364384493.0, "close_time": 1772395199999, "quote_volume": 1218797.65635245, "trades": 74098, "taker_buy_base": 101389339710.0, "taker_buy_quote": 596558.06137781 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 5.78e-06, "high": 5.89e-06, "low": 5.68e-06, "close": 5.82e-06, "volume": 165424606830.0, "close_time": 1772409599999, "quote_volume": 958878.44793742, "trades": 60247, "taker_buy_base": 81665924376.0, "taker_buy_quote": 473532.70609458 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 5.83e-06, "high": 6e-06, "low": 5.83e-06, "close": 5.99e-06, "volume": 108647248209.0, "close_time": 1772423999999, "quote_volume": 642804.60901547, "trades": 63234, "taker_buy_base": 56256075479.0, "taker_buy_quote": 332918.12230749 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 5.99e-06, "high": 6.01e-06, "low": 5.82e-06, "close": 5.86e-06, "volume": 104573818961.0, "close_time": 1772438399999, "quote_volume": 620372.09088161, "trades": 43097, "taker_buy_base": 49305602832.0, "taker_buy_quote": 292642.19879975 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 5.86e-06, "high": 5.96e-06, "low": 5.8e-06, "close": 5.93e-06, "volume": 115936393265.0, "close_time": 1772452799999, "quote_volume": 684116.97283284, "trades": 55890, "taker_buy_base": 59506479791.0, "taker_buy_quote": 351661.83970345 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 5.94e-06, "high": 6.33e-06, "low": 5.84e-06, "close": 6.27e-06, "volume": 308506779092.0, "close_time": 1772467199999, "quote_volume": 1892191.95008401, "trades": 140673, "taker_buy_base": 166370463693.0, "taker_buy_quote": 1021345.12987036 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 6.27e-06, "high": 6.36e-06, "low": 6.04e-06, "close": 6.13e-06, "volume": 347880198197.0, "close_time": 1772481599999, "quote_volume": 2159009.33844159, "trades": 141098, "taker_buy_base": 160821879926.0, "taker_buy_quote": 998211.87752322 }, { "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": 121089131608.0, "close_time": 1772495999999, "quote_volume": 734573.0901289, "trades": 56016, "taker_buy_base": 59205029512.0, "taker_buy_quote": 359535.02851091 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 6.01e-06, "high": 6.03e-06, "low": 5.9e-06, "close": 5.96e-06, "volume": 173734767469.0, "close_time": 1772510399999, "quote_volume": 1035781.94517321, "trades": 54371, "taker_buy_base": 84483313604.0, "taker_buy_quote": 504051.82809185 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 5.95e-06, "high": 5.99e-06, "low": 5.88e-06, "close": 5.96e-06, "volume": 103102288992.0, "close_time": 1772524799999, "quote_volume": 612745.01805488, "trades": 39298, "taker_buy_base": 53505216599.0, "taker_buy_quote": 318054.06123902 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 5.96e-06, "high": 5.98e-06, "low": 5.79e-06, "close": 5.84e-06, "volume": 166425709023.0, "close_time": 1772539199999, "quote_volume": 974142.23168806, "trades": 58111, "taker_buy_base": 80781032650.0, "taker_buy_quote": 472581.07872883 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 5.85e-06, "high": 5.96e-06, "low": 5.8e-06, "close": 5.93e-06, "volume": 144739246932.0, "close_time": 1772553599999, "quote_volume": 850796.27711206, "trades": 109192, "taker_buy_base": 74435069620.0, "taker_buy_quote": 437876.00204633 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 5.93e-06, "high": 6.09e-06, "low": 5.89e-06, "close": 5.97e-06, "volume": 188006890314.0, "close_time": 1772567999999, "quote_volume": 1122888.59845483, "trades": 115616, "taker_buy_base": 92924395771.0, "taker_buy_quote": 555337.66124962 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 5.96e-06, "high": 6.02e-06, "low": 5.86e-06, "close": 5.97e-06, "volume": 89156495013.0, "close_time": 1772582399999, "quote_volume": 530902.86906248, "trades": 41490, "taker_buy_base": 45957591797.0, "taker_buy_quote": 273817.38131257 }, { "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": 102217425551.0, "close_time": 1772596799999, "quote_volume": 609226.27982829, "trades": 53142, "taker_buy_base": 53017251985.0, "taker_buy_quote": 316263.03111277 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 5.95e-06, "high": 6.01e-06, "low": 5.88e-06, "close": 5.99e-06, "volume": 92773150344.0, "close_time": 1772611199999, "quote_volume": 550222.2951016, "trades": 48765, "taker_buy_base": 46747183166.0, "taker_buy_quote": 277490.69028793 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 5.99e-06, "high": 6.27e-06, "low": 5.95e-06, "close": 6.11e-06, "volume": 301978414938.0, "close_time": 1772625599999, "quote_volume": 1853791.07921278, "trades": 102200, "taker_buy_base": 151871543175.0, "taker_buy_quote": 931811.16080434 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 6.1e-06, "high": 6.39e-06, "low": 6.03e-06, "close": 6.39e-06, "volume": 355959419221.0, "close_time": 1772639999999, "quote_volume": 2209071.39490632, "trades": 142220, "taker_buy_base": 195904233283.0, "taker_buy_quote": 1216446.76905406 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 6.38e-06, "high": 6.51e-06, "low": 6.26e-06, "close": 6.43e-06, "volume": 318518502431.0, "close_time": 1772654399999, "quote_volume": 2032331.58852002, "trades": 118084, "taker_buy_base": 158097961867.0, "taker_buy_quote": 1008786.61482933 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 6.43e-06, "high": 6.45e-06, "low": 6.2e-06, "close": 6.24e-06, "volume": 182827930579.0, "close_time": 1772668799999, "quote_volume": 1155516.81503206, "trades": 57679, "taker_buy_base": 78579692714.0, "taker_buy_quote": 496175.52485122 }, { "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": 86952086106.0, "close_time": 1772683199999, "quote_volume": 539912.95358935, "trades": 48849, "taker_buy_base": 41764727748.0, "taker_buy_quote": 259440.16651967 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 6.18e-06, "high": 6.24e-06, "low": 6.12e-06, "close": 6.15e-06, "volume": 116550511242.0, "close_time": 1772697599999, "quote_volume": 721618.64821518, "trades": 42240, "taker_buy_base": 54940780957.0, "taker_buy_quote": 340499.14857509 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 6.15e-06, "high": 6.31e-06, "low": 6.13e-06, "close": 6.22e-06, "volume": 113165449359.0, "close_time": 1772711999999, "quote_volume": 705602.38325928, "trades": 63427, "taker_buy_base": 63759333229.0, "taker_buy_quote": 397555.04415006 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 6.22e-06, "high": 6.3e-06, "low": 6.08e-06, "close": 6.1e-06, "volume": 195873308373.0, "close_time": 1772726399999, "quote_volume": 1211540.38455894, "trades": 107657, "taker_buy_base": 89289690024.0, "taker_buy_quote": 553485.2904373 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 6.1e-06, "high": 6.19e-06, "low": 5.97e-06, "close": 6.14e-06, "volume": 177584057735.0, "close_time": 1772740799999, "quote_volume": 1075346.79278532, "trades": 88517, "taker_buy_base": 88787763910.0, "taker_buy_quote": 538778.27267725 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 6.13e-06, "high": 6.22e-06, "low": 6.09e-06, "close": 6.11e-06, "volume": 68097533629.0, "close_time": 1772755199999, "quote_volume": 419039.94296911, "trades": 38909, "taker_buy_base": 31232397057.0, "taker_buy_quote": 192284.59932661 }, { "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": 55073498231.0, "close_time": 1772769599999, "quote_volume": 338431.45579299, "trades": 31893, "taker_buy_base": 30054344305.0, "taker_buy_quote": 184875.02425887 }, { "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": 47213398484.0, "close_time": 1772783999999, "quote_volume": 290397.83015662, "trades": 28624, "taker_buy_base": 26313593382.0, "taker_buy_quote": 161957.27175165 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 6.19e-06, "high": 6.2e-06, "low": 6.04e-06, "close": 6.05e-06, "volume": 77104326265.0, "close_time": 1772798399999, "quote_volume": 469115.42551788, "trades": 39235, "taker_buy_base": 32228777520.0, "taker_buy_quote": 195958.21531826 }, { "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": 272129833206.0, "close_time": 1772812799999, "quote_volume": 1612288.98520202, "trades": 127798, "taker_buy_base": 124964350516.0, "taker_buy_quote": 740167.12641364 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 5.84e-06, "high": 5.89e-06, "low": 5.75e-06, "close": 5.85e-06, "volume": 130474127444.0, "close_time": 1772827199999, "quote_volume": 760431.94254955, "trades": 55275, "taker_buy_base": 70261663997.0, "taker_buy_quote": 409801.22585384 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 5.86e-06, "high": 5.88e-06, "low": 5.82e-06, "close": 5.85e-06, "volume": 53315772461.0, "close_time": 1772841599999, "quote_volume": 311952.35793616, "trades": 16344, "taker_buy_base": 24900258149.0, "taker_buy_quote": 145743.94003246 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 5.86e-06, "high": 5.89e-06, "low": 5.83e-06, "close": 5.84e-06, "volume": 42262678197.0, "close_time": 1772855999999, "quote_volume": 247561.03816168, "trades": 17116, "taker_buy_base": 23802831300.0, "taker_buy_quote": 139495.15025632 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 5.84e-06, "high": 5.85e-06, "low": 5.77e-06, "close": 5.81e-06, "volume": 61394872423.0, "close_time": 1772870399999, "quote_volume": 356516.14005782, "trades": 17618, "taker_buy_base": 28703755413.0, "taker_buy_quote": 166766.95079282 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 5.8e-06, "high": 5.85e-06, "low": 5.77e-06, "close": 5.81e-06, "volume": 60226081685.0, "close_time": 1772884799999, "quote_volume": 350017.08299416, "trades": 16590, "taker_buy_base": 35741054291.0, "taker_buy_quote": 207824.65945561 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 5.8e-06, "high": 5.81e-06, "low": 5.7e-06, "close": 5.73e-06, "volume": 115510808233.0, "close_time": 1772899199999, "quote_volume": 664478.00813461, "trades": 30644, "taker_buy_base": 48550992510.0, "taker_buy_quote": 279289.03593895 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 5.73e-06, "high": 5.77e-06, "low": 5.68e-06, "close": 5.7e-06, "volume": 92437391573.0, "close_time": 1772913599999, "quote_volume": 529257.91744107, "trades": 25256, "taker_buy_base": 40548652795.0, "taker_buy_quote": 232330.26038662 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 5.7e-06, "high": 5.74e-06, "low": 5.63e-06, "close": 5.67e-06, "volume": 113636099011.0, "close_time": 1772927999999, "quote_volume": 646172.84878066, "trades": 20889, "taker_buy_base": 51862694239.0, "taker_buy_quote": 295351.80609652 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 5.67e-06, "high": 5.68e-06, "low": 5.58e-06, "close": 5.61e-06, "volume": 95445280953.0, "close_time": 1772942399999, "quote_volume": 537444.21936252, "trades": 17253, "taker_buy_base": 42724946206.0, "taker_buy_quote": 240710.45025858 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 5.61e-06, "high": 5.65e-06, "low": 5.56e-06, "close": 5.64e-06, "volume": 61937808040.0, "close_time": 1772956799999, "quote_volume": 347511.15007724, "trades": 13810, "taker_buy_base": 32762971058.0, "taker_buy_quote": 183965.21174416 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 5.64e-06, "high": 5.73e-06, "low": 5.61e-06, "close": 5.65e-06, "volume": 107596786949.0, "close_time": 1772971199999, "quote_volume": 609656.8685051, "trades": 26007, "taker_buy_base": 54555753576.0, "taker_buy_quote": 309376.15608374 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 5.65e-06, "high": 5.68e-06, "low": 5.57e-06, "close": 5.6e-06, "volume": 102351001425.0, "close_time": 1772985599999, "quote_volume": 575029.7345915, "trades": 40652, "taker_buy_base": 45998516916.0, "taker_buy_quote": 258504.72214581 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 5.59e-06, "high": 5.69e-06, "low": 5.55e-06, "close": 5.66e-06, "volume": 75624578448.0, "close_time": 1772999999999, "quote_volume": 423587.9231755, "trades": 27903, "taker_buy_base": 39458684631.0, "taker_buy_quote": 221192.87039174 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 5.66e-06, "high": 5.69e-06, "low": 5.51e-06, "close": 5.56e-06, "volume": 210105799452.0, "close_time": 1773014399999, "quote_volume": 1173941.12911678, "trades": 57196, "taker_buy_base": 93355150459.0, "taker_buy_quote": 521757.976798 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 5.57e-06, "high": 5.73e-06, "low": 5.56e-06, "close": 5.64e-06, "volume": 186656497196.0, "close_time": 1773028799999, "quote_volume": 1052125.66656224, "trades": 72270, "taker_buy_base": 101647032960.0, "taker_buy_quote": 573085.91218177 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 5.64e-06, "high": 5.8e-06, "low": 5.63e-06, "close": 5.7e-06, "volume": 144940807393.0, "close_time": 1773043199999, "quote_volume": 827931.75433434, "trades": 47796, "taker_buy_base": 65863548095.0, "taker_buy_quote": 376393.78148356 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 5.7e-06, "high": 5.78e-06, "low": 5.68e-06, "close": 5.74e-06, "volume": 83056986421.0, "close_time": 1773057599999, "quote_volume": 475947.10164455, "trades": 39875, "taker_buy_base": 38418179611.0, "taker_buy_quote": 220322.97365838 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 5.75e-06, "high": 6e-06, "low": 5.75e-06, "close": 5.85e-06, "volume": 339134086734.0, "close_time": 1773071999999, "quote_volume": 2000183.48137221, "trades": 91894, "taker_buy_base": 158712062363.0, "taker_buy_quote": 936399.706214 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 5.85e-06, "high": 6.02e-06, "low": 5.8e-06, "close": 5.92e-06, "volume": 236837064817.0, "close_time": 1773086399999, "quote_volume": 1394187.51383501, "trades": 70552, "taker_buy_base": 120534226902.0, "taker_buy_quote": 710118.89733679 }, { "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": 112965961432.0, "close_time": 1773100799999, "quote_volume": 665286.63303602, "trades": 28838, "taker_buy_base": 51702249290.0, "taker_buy_quote": 304640.61652951 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 5.85e-06, "high": 6.02e-06, "low": 5.84e-06, "close": 5.91e-06, "volume": 172410228978.0, "close_time": 1773115199999, "quote_volume": 1024744.98246897, "trades": 55017, "taker_buy_base": 90738507074.0, "taker_buy_quote": 539601.52789078 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 5.92e-06, "high": 6e-06, "low": 5.91e-06, "close": 5.96e-06, "volume": 108400001168.0, "close_time": 1773129599999, "quote_volume": 645528.87819891, "trades": 34128, "taker_buy_base": 64006817718.0, "taker_buy_quote": 381173.24041712 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 5.96e-06, "high": 6.07e-06, "low": 5.93e-06, "close": 5.99e-06, "volume": 126998037167.0, "close_time": 1773143999999, "quote_volume": 761486.57037961, "trades": 41833, "taker_buy_base": 63869026751.0, "taker_buy_quote": 382810.24279652 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 6e-06, "high": 6.19e-06, "low": 5.91e-06, "close": 6.14e-06, "volume": 200045387353.0, "close_time": 1773158399999, "quote_volume": 1210129.73056496, "trades": 117509, "taker_buy_base": 91511682394.0, "taker_buy_quote": 553916.0898378 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 6.14e-06, "high": 6.21e-06, "low": 5.94e-06, "close": 5.97e-06, "volume": 187773651055.0, "close_time": 1773172799999, "quote_volume": 1145407.34384824, "trades": 101014, "taker_buy_base": 94774418012.0, "taker_buy_quote": 578652.59098082 }, { "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": 94923977825.0, "close_time": 1773187199999, "quote_volume": 563515.89834884, "trades": 29534, "taker_buy_base": 39764027910.0, "taker_buy_quote": 236099.24183434 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 5.94e-06, "high": 5.95e-06, "low": 5.88e-06, "close": 5.91e-06, "volume": 62170870338.0, "close_time": 1773201599999, "quote_volume": 367927.96605003, "trades": 28300, "taker_buy_base": 33783165143.0, "taker_buy_quote": 199987.96057333 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 5.91e-06, "high": 5.97e-06, "low": 5.84e-06, "close": 5.87e-06, "volume": 93798425624.0, "close_time": 1773215999999, "quote_volume": 551665.69679234, "trades": 27113, "taker_buy_base": 44372010628.0, "taker_buy_quote": 261090.16824421 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 5.87e-06, "high": 5.93e-06, "low": 5.85e-06, "close": 5.9e-06, "volume": 59268583791.0, "close_time": 1773230399999, "quote_volume": 349324.07671661, "trades": 24180, "taker_buy_base": 28890446351.0, "taker_buy_quote": 170313.68547288 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 5.9e-06, "high": 6.12e-06, "low": 5.87e-06, "close": 5.98e-06, "volume": 159489428881.0, "close_time": 1773244799999, "quote_volume": 958841.52699275, "trades": 96840, "taker_buy_base": 77826727500.0, "taker_buy_quote": 467837.53530964 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 5.98e-06, "high": 6.06e-06, "low": 5.95e-06, "close": 6e-06, "volume": 88496821516.0, "close_time": 1773259199999, "quote_volume": 531548.40656091, "trades": 64114, "taker_buy_base": 41608383498.0, "taker_buy_quote": 249986.36022465 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 6e-06, "high": 6.03e-06, "low": 5.95e-06, "close": 5.96e-06, "volume": 38673747670.0, "close_time": 1773273599999, "quote_volume": 231564.47981813, "trades": 22614, "taker_buy_base": 21350037539.0, "taker_buy_quote": 127938.8736907 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 5.97e-06, "high": 5.99e-06, "low": 5.85e-06, "close": 5.88e-06, "volume": 85069360319.0, "close_time": 1773287999999, "quote_volume": 502045.26559717, "trades": 30456, "taker_buy_base": 37087766626.0, "taker_buy_quote": 219088.04180818 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 5.88e-06, "high": 5.9e-06, "low": 5.82e-06, "close": 5.89e-06, "volume": 76671172599.0, "close_time": 1773302399999, "quote_volume": 449593.36115976, "trades": 18532, "taker_buy_base": 29331010667.0, "taker_buy_quote": 172053.85221586 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 5.88e-06, "high": 6.01e-06, "low": 5.84e-06, "close": 5.96e-06, "volume": 77671369110.0, "close_time": 1773316799999, "quote_volume": 460944.02107149, "trades": 30855, "taker_buy_base": 39330683706.0, "taker_buy_quote": 233462.81619353 }, { "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": 112223718076.0, "close_time": 1773331199999, "quote_volume": 665823.22046807, "trades": 77614, "taker_buy_base": 54355663212.0, "taker_buy_quote": 322778.60441136 }, { "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": 119629370545.0, "close_time": 1773345599999, "quote_volume": 719342.05090433, "trades": 61538, "taker_buy_base": 66507404885.0, "taker_buy_quote": 399958.33688698 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 6.07e-06, "high": 6.15e-06, "low": 5.99e-06, "close": 6.07e-06, "volume": 95468532918.0, "close_time": 1773359999999, "quote_volume": 579246.26228845, "trades": 33363, "taker_buy_base": 47745210766.0, "taker_buy_quote": 289807.36290319 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 6.08e-06, "high": 6.32e-06, "low": 6.06e-06, "close": 6.27e-06, "volume": 270054080577.0, "close_time": 1773374399999, "quote_volume": 1686065.02450006, "trades": 96072, "taker_buy_base": 140587939510.0, "taker_buy_quote": 877916.05903485 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 6.28e-06, "high": 6.29e-06, "low": 6.19e-06, "close": 6.22e-06, "volume": 127092913482.0, "close_time": 1773388799999, "quote_volume": 792911.56139066, "trades": 43403, "taker_buy_base": 63527633151.0, "taker_buy_quote": 396563.87031145 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 6.22e-06, "high": 6.6e-06, "low": 6.19e-06, "close": 6.54e-06, "volume": 409771912048.0, "close_time": 1773403199999, "quote_volume": 2632758.35044892, "trades": 92023, "taker_buy_base": 219918127934.0, "taker_buy_quote": 1413519.97739888 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 6.54e-06, "high": 6.61e-06, "low": 6.27e-06, "close": 6.3e-06, "volume": 657574959532.0, "close_time": 1773417599999, "quote_volume": 4259321.04013453, "trades": 141614, "taker_buy_base": 317055976797.0, "taker_buy_quote": 2057439.07661216 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 6.3e-06, "high": 6.32e-06, "low": 6.15e-06, "close": 6.18e-06, "volume": 202045498582.0, "close_time": 1773431999999, "quote_volume": 1260492.21758704, "trades": 56189, "taker_buy_base": 107843427465.0, "taker_buy_quote": 673712.69411883 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 6.19e-06, "high": 6.25e-06, "low": 6.08e-06, "close": 6.14e-06, "volume": 145257622306.0, "close_time": 1773446399999, "quote_volume": 894738.9754134, "trades": 21829, "taker_buy_base": 79137497960.0, "taker_buy_quote": 487553.3835467 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 6.14e-06, "high": 6.21e-06, "low": 6.1e-06, "close": 6.2e-06, "volume": 108613041625.0, "close_time": 1773460799999, "quote_volume": 668510.43705478, "trades": 25281, "taker_buy_base": 60229028622.0, "taker_buy_quote": 370719.46829482 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 6.2e-06, "high": 6.22e-06, "low": 6.02e-06, "close": 6.04e-06, "volume": 117620770372.0, "close_time": 1773475199999, "quote_volume": 717476.46706939, "trades": 23388, "taker_buy_base": 51523988911.0, "taker_buy_quote": 314322.35807265 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 6.03e-06, "high": 6.05e-06, "low": 5.98e-06, "close": 6.02e-06, "volume": 101654576973.0, "close_time": 1773489599999, "quote_volume": 611792.80874972, "trades": 15940, "taker_buy_base": 47974284140.0, "taker_buy_quote": 288930.38018771 }, { "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": 76072272645.0, "close_time": 1773503999999, "quote_volume": 458375.70565574, "trades": 17240, "taker_buy_base": 36685686178.0, "taker_buy_quote": 221064.66643768 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 6.01e-06, "high": 6.05e-06, "low": 5.96e-06, "close": 5.99e-06, "volume": 93852793406.0, "close_time": 1773518399999, "quote_volume": 563614.83124482, "trades": 10447, "taker_buy_base": 45811599390.0, "taker_buy_quote": 275160.49109526 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 5.99e-06, "high": 6.05e-06, "low": 5.95e-06, "close": 6.04e-06, "volume": 106073884791.0, "close_time": 1773532799999, "quote_volume": 637348.80024911, "trades": 19653, "taker_buy_base": 52627927271.0, "taker_buy_quote": 316238.74041451 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 6.04e-06, "high": 6.08e-06, "low": 5.96e-06, "close": 6e-06, "volume": 123154066984.0, "close_time": 1773547199999, "quote_volume": 741479.20820616, "trades": 25104, "taker_buy_base": 62367339228.0, "taker_buy_quote": 375518.10322877 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 6e-06, "high": 6.02e-06, "low": 5.94e-06, "close": 5.97e-06, "volume": 115390512772.0, "close_time": 1773561599999, "quote_volume": 689798.92577865, "trades": 22821, "taker_buy_base": 55258760008.0, "taker_buy_quote": 330442.63963053 }, { "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": 94943459216.0, "close_time": 1773575999999, "quote_volume": 568639.88453164, "trades": 18871, "taker_buy_base": 50302017750.0, "taker_buy_quote": 301395.8161845 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 6.01e-06, "high": 6.02e-06, "low": 5.9e-06, "close": 5.94e-06, "volume": 123657877922.0, "close_time": 1773590399999, "quote_volume": 735296.67507283, "trades": 21657, "taker_buy_base": 59243712865.0, "taker_buy_quote": 352254.6539652 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 5.93e-06, "high": 5.98e-06, "low": 5.89e-06, "close": 5.95e-06, "volume": 184690542432.0, "close_time": 1773604799999, "quote_volume": 1094486.57355539, "trades": 29029, "taker_buy_base": 94682918005.0, "taker_buy_quote": 561375.98562847 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 5.94e-06, "high": 6.1e-06, "low": 5.92e-06, "close": 6.08e-06, "volume": 201169600070.0, "close_time": 1773619199999, "quote_volume": 1210212.65008285, "trades": 50221, "taker_buy_base": 97845030605.0, "taker_buy_quote": 588612.53501341 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 6.07e-06, "high": 6.41e-06, "low": 6.07e-06, "close": 6.35e-06, "volume": 380592960863.0, "close_time": 1773633599999, "quote_volume": 2364526.44519399, "trades": 95814, "taker_buy_base": 191640814248.0, "taker_buy_quote": 1190853.30256799 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 6.34e-06, "high": 6.79e-06, "low": 6.34e-06, "close": 6.76e-06, "volume": 1043295328815.0, "close_time": 1773647999999, "quote_volume": 6847829.07942977, "trades": 179766, "taker_buy_base": 547164892736.0, "taker_buy_quote": 3592562.56827607 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 6.76e-06, "high": 6.85e-06, "low": 6.42e-06, "close": 6.47e-06, "volume": 715845271612.0, "close_time": 1773662399999, "quote_volume": 4743831.58099814, "trades": 127796, "taker_buy_base": 370074040440.0, "taker_buy_quote": 2453441.01245057 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 6.47e-06, "high": 6.6e-06, "low": 6.44e-06, "close": 6.46e-06, "volume": 480155398326.0, "close_time": 1773676799999, "quote_volume": 3131437.35606591, "trades": 123930, "taker_buy_base": 240404204220.0, "taker_buy_quote": 1569026.2317614 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 6.46e-06, "high": 6.62e-06, "low": 6.44e-06, "close": 6.57e-06, "volume": 265351802199.0, "close_time": 1773691199999, "quote_volume": 1733461.94769774, "trades": 71191, "taker_buy_base": 130202231996.0, "taker_buy_quote": 850588.87718541 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 6.57e-06, "high": 6.7e-06, "low": 6.55e-06, "close": 6.64e-06, "volume": 269008024671.0, "close_time": 1773705599999, "quote_volume": 1780378.93176031, "trades": 56712, "taker_buy_base": 126378261819.0, "taker_buy_quote": 836628.77375897 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 6.64e-06, "high": 6.69e-06, "low": 6.48e-06, "close": 6.52e-06, "volume": 261191116602.0, "close_time": 1773719999999, "quote_volume": 1726805.22054203, "trades": 83248, "taker_buy_base": 124627753271.0, "taker_buy_quote": 824835.86450691 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 6.52e-06, "high": 6.53e-06, "low": 6.35e-06, "close": 6.45e-06, "volume": 257193304501.0, "close_time": 1773734399999, "quote_volume": 1655417.73658673, "trades": 44796, "taker_buy_base": 141648822001.0, "taker_buy_quote": 912614.76144473 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 6.45e-06, "high": 6.58e-06, "low": 6.45e-06, "close": 6.46e-06, "volume": 210002419728.0, "close_time": 1773748799999, "quote_volume": 1368171.01744616, "trades": 41957, "taker_buy_base": 112081001453.0, "taker_buy_quote": 730617.02055405 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 6.47e-06, "high": 6.53e-06, "low": 6.4e-06, "close": 6.46e-06, "volume": 205774690664.0, "close_time": 1773763199999, "quote_volume": 1328578.16131794, "trades": 57974, "taker_buy_base": 110928837419.0, "taker_buy_quote": 716415.40275516 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 6.47e-06, "high": 6.56e-06, "low": 6.46e-06, "close": 6.5e-06, "volume": 151503680020.0, "close_time": 1773777599999, "quote_volume": 985254.27195677, "trades": 31681, "taker_buy_base": 84578740804.0, "taker_buy_quote": 550309.70948297 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 6.5e-06, "high": 6.78e-06, "low": 6.47e-06, "close": 6.63e-06, "volume": 437587133062.0, "close_time": 1773791999999, "quote_volume": 2917325.49129179, "trades": 47874, "taker_buy_base": 235946908264.0, "taker_buy_quote": 1573306.12567303 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 6.63e-06, "high": 7.23e-06, "low": 6.57e-06, "close": 6.93e-06, "volume": 945884018025.0, "close_time": 1773806399999, "quote_volume": 6552476.66354972, "trades": 135291, "taker_buy_base": 480551184509.0, "taker_buy_quote": 3327134.93393904 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 6.93e-06, "high": 6.95e-06, "low": 6.63e-06, "close": 6.69e-06, "volume": 350013312680.0, "close_time": 1773820799999, "quote_volume": 2360845.53801741, "trades": 55907, "taker_buy_base": 161517724824.0, "taker_buy_quote": 1089581.97879124 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 6.69e-06, "high": 6.76e-06, "low": 6.42e-06, "close": 6.45e-06, "volume": 299303973296.0, "close_time": 1773835199999, "quote_volume": 1973503.9950994, "trades": 71254, "taker_buy_base": 130868907989.0, "taker_buy_quote": 864545.79563517 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 6.44e-06, "high": 6.44e-06, "low": 6.04e-06, "close": 6.09e-06, "volume": 554416228384.0, "close_time": 1773849599999, "quote_volume": 3448262.72997129, "trades": 116715, "taker_buy_base": 245009605580.0, "taker_buy_quote": 1523898.76409833 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 6.09e-06, "high": 6.21e-06, "low": 6.03e-06, "close": 6.1e-06, "volume": 267480696746.0, "close_time": 1773863999999, "quote_volume": 1635694.98587646, "trades": 56860, "taker_buy_base": 143734667454.0, "taker_buy_quote": 878902.32543646 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 6.1e-06, "high": 6.2e-06, "low": 6.04e-06, "close": 6.16e-06, "volume": 149541147801.0, "close_time": 1773878399999, "quote_volume": 916998.82565627, "trades": 25467, "taker_buy_base": 82269010441.0, "taker_buy_quote": 504587.65315166 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 6.16e-06, "high": 6.24e-06, "low": 6.09e-06, "close": 6.19e-06, "volume": 124439655126.0, "close_time": 1773892799999, "quote_volume": 766750.91651458, "trades": 24869, "taker_buy_base": 65988352536.0, "taker_buy_quote": 406920.1553397 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 6.18e-06, "high": 6.19e-06, "low": 6.01e-06, "close": 6.05e-06, "volume": 131511703481.0, "close_time": 1773907199999, "quote_volume": 801081.14934844, "trades": 36017, "taker_buy_base": 61924552418.0, "taker_buy_quote": 377129.92773554 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 6.05e-06, "high": 6.13e-06, "low": 6.03e-06, "close": 6.04e-06, "volume": 142116638912.0, "close_time": 1773921599999, "quote_volume": 862983.20811576, "trades": 32424, "taker_buy_base": 76868242202.0, "taker_buy_quote": 467011.38837054 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 6.04e-06, "high": 6.05e-06, "low": 5.84e-06, "close": 5.9e-06, "volume": 369812491891.0, "close_time": 1773935999999, "quote_volume": 2193325.44916482, "trades": 67440, "taker_buy_base": 156850067870.0, "taker_buy_quote": 930624.32462393 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 5.91e-06, "high": 6.01e-06, "low": 5.83e-06, "close": 5.95e-06, "volume": 142436682889.0, "close_time": 1773950399999, "quote_volume": 843655.33304319, "trades": 35572, "taker_buy_base": 78164571288.0, "taker_buy_quote": 463203.89699239 }, { "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": 77998978388.0, "close_time": 1773964799999, "quote_volume": 465011.83888591, "trades": 16639, "taker_buy_base": 45250190860.0, "taker_buy_quote": 269806.2882593 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 5.97e-06, "high": 6.05e-06, "low": 5.94e-06, "close": 6.01e-06, "volume": 97486809456.0, "close_time": 1773979199999, "quote_volume": 585676.50869593, "trades": 23543, "taker_buy_base": 52845610374.0, "taker_buy_quote": 317612.02643843 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 6.01e-06, "high": 6.1e-06, "low": 5.97e-06, "close": 6.03e-06, "volume": 131775037681.0, "close_time": 1773993599999, "quote_volume": 795259.78622306, "trades": 28262, "taker_buy_base": 65669413725.0, "taker_buy_quote": 396541.24260616 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 6.03e-06, "high": 6.09e-06, "low": 5.97e-06, "close": 6e-06, "volume": 92744910493.0, "close_time": 1774007999999, "quote_volume": 559268.13990789, "trades": 29303, "taker_buy_base": 42952090949.0, "taker_buy_quote": 258990.6170012 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 6e-06, "high": 6.01e-06, "low": 5.9e-06, "close": 5.97e-06, "volume": 154162839608.0, "close_time": 1774022399999, "quote_volume": 917447.57205887, "trades": 48821, "taker_buy_base": 77205202573.0, "taker_buy_quote": 459684.16209558 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 5.97e-06, "high": 5.98e-06, "low": 5.88e-06, "close": 5.93e-06, "volume": 112350029356.0, "close_time": 1774036799999, "quote_volume": 667007.88300193, "trades": 38171, "taker_buy_base": 56502464797.0, "taker_buy_quote": 335487.59364806 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 5.93e-06, "high": 5.98e-06, "low": 5.89e-06, "close": 5.92e-06, "volume": 120052575830.0, "close_time": 1774051199999, "quote_volume": 713654.42804954, "trades": 19584, "taker_buy_base": 69010441027.0, "taker_buy_quote": 410412.43072375 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 5.93e-06, "high": 5.97e-06, "low": 5.91e-06, "close": 5.94e-06, "volume": 48556430585.0, "close_time": 1774065599999, "quote_volume": 288496.42318884, "trades": 13688, "taker_buy_base": 24448571870.0, "taker_buy_quote": 145275.48503319 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 5.93e-06, "high": 5.99e-06, "low": 5.92e-06, "close": 5.94e-06, "volume": 54825827082.0, "close_time": 1774079999999, "quote_volume": 326084.22110543, "trades": 11979, "taker_buy_base": 27471336362.0, "taker_buy_quote": 163406.03567617 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 5.93e-06, "high": 5.98e-06, "low": 5.91e-06, "close": 5.92e-06, "volume": 32547409900.0, "close_time": 1774094399999, "quote_volume": 193531.46621138, "trades": 7997, "taker_buy_base": 17345672841.0, "taker_buy_quote": 103232.32401159 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 5.92e-06, "high": 6.01e-06, "low": 5.91e-06, "close": 6.01e-06, "volume": 75063087443.0, "close_time": 1774108799999, "quote_volume": 446873.98265492, "trades": 11538, "taker_buy_base": 43971935056.0, "taker_buy_quote": 261922.35439389 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 6.01e-06, "high": 6.02e-06, "low": 5.93e-06, "close": 5.94e-06, "volume": 48849817352.0, "close_time": 1774123199999, "quote_volume": 290964.44658096, "trades": 9454, "taker_buy_base": 23664512459.0, "taker_buy_quote": 140921.02851356 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 5.94e-06, "high": 6e-06, "low": 5.72e-06, "close": 5.76e-06, "volume": 174375143218.0, "close_time": 1774137599999, "quote_volume": 1019849.55488831, "trades": 32659, "taker_buy_base": 82556421221.0, "taker_buy_quote": 482629.36774813 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 5.77e-06, "high": 5.86e-06, "low": 5.66e-06, "close": 5.82e-06, "volume": 185740729388.0, "close_time": 1774151999999, "quote_volume": 1071645.20758631, "trades": 57841, "taker_buy_base": 90605166286.0, "taker_buy_quote": 523037.040906 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 5.81e-06, "high": 5.87e-06, "low": 5.77e-06, "close": 5.78e-06, "volume": 98283571858.0, "close_time": 1774166399999, "quote_volume": 573029.82314898, "trades": 17167, "taker_buy_base": 43214437863.0, "taker_buy_quote": 251971.00158824 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 5.78e-06, "high": 5.79e-06, "low": 5.71e-06, "close": 5.71e-06, "volume": 74497961048.0, "close_time": 1774180799999, "quote_volume": 428661.34102923, "trades": 22293, "taker_buy_base": 32546726491.0, "taker_buy_quote": 187288.6234669 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 5.71e-06, "high": 5.77e-06, "low": 5.71e-06, "close": 5.75e-06, "volume": 72293705422.0, "close_time": 1774195199999, "quote_volume": 414981.39822984, "trades": 16315, "taker_buy_base": 40111354318.0, "taker_buy_quote": 230304.62690805 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 5.76e-06, "high": 5.77e-06, "low": 5.67e-06, "close": 5.69e-06, "volume": 74745741627.0, "close_time": 1774209599999, "quote_volume": 427986.48501128, "trades": 15865, "taker_buy_base": 37462550453.0, "taker_buy_quote": 214559.54852512 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 5.7e-06, "high": 5.73e-06, "low": 5.6e-06, "close": 5.69e-06, "volume": 118315917404.0, "close_time": 1774223999999, "quote_volume": 669851.23318569, "trades": 33135, "taker_buy_base": 58450715046.0, "taker_buy_quote": 330905.76133307 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 5.69e-06, "high": 5.81e-06, "low": 5.67e-06, "close": 5.77e-06, "volume": 99052353906.0, "close_time": 1774238399999, "quote_volume": 570122.03696293, "trades": 30458, "taker_buy_base": 49772543757.0, "taker_buy_quote": 286474.92392651 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 5.77e-06, "high": 5.86e-06, "low": 5.7e-06, "close": 5.73e-06, "volume": 111009476162.0, "close_time": 1774252799999, "quote_volume": 641787.37011812, "trades": 29747, "taker_buy_base": 55848469373.0, "taker_buy_quote": 323069.04216176 }, { "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": 449799970640.0, "close_time": 1774267199999, "quote_volume": 2653770.04315392, "trades": 91091, "taker_buy_base": 225647401619.0, "taker_buy_quote": 1330789.65234343 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 5.89e-06, "high": 6.07e-06, "low": 5.86e-06, "close": 5.93e-06, "volume": 266738733196.0, "close_time": 1774281599999, "quote_volume": 1592180.18647486, "trades": 91820, "taker_buy_base": 133806975043.0, "taker_buy_quote": 798856.36223628 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 5.94e-06, "high": 6.05e-06, "low": 5.87e-06, "close": 5.99e-06, "volume": 161888411674.0, "close_time": 1774295999999, "quote_volume": 965805.99831059, "trades": 47465, "taker_buy_base": 84789084521.0, "taker_buy_quote": 505798.49905151 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 6e-06, "high": 6.04e-06, "low": 5.94e-06, "close": 5.97e-06, "volume": 77023299924.0, "close_time": 1774310399999, "quote_volume": 461316.52935815, "trades": 16934, "taker_buy_base": 34633300183.0, "taker_buy_quote": 207425.52435015 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 5.98e-06, "high": 5.99e-06, "low": 5.86e-06, "close": 5.96e-06, "volume": 115438605847.0, "close_time": 1774324799999, "quote_volume": 683152.9393663, "trades": 28541, "taker_buy_base": 53611781212.0, "taker_buy_quote": 317339.79721801 }, { "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": 102456004637.0, "close_time": 1774339199999, "quote_volume": 610895.66873407, "trades": 31400, "taker_buy_base": 53090172826.0, "taker_buy_quote": 316772.88078368 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 6.02e-06, "high": 6.04e-06, "low": 5.95e-06, "close": 5.97e-06, "volume": 72943655706.0, "close_time": 1774353599999, "quote_volume": 437212.98947731, "trades": 22638, "taker_buy_base": 38423171394.0, "taker_buy_quote": 230413.36639069 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 5.98e-06, "high": 6e-06, "low": 5.89e-06, "close": 5.95e-06, "volume": 115615130199.0, "close_time": 1774367999999, "quote_volume": 688102.90932775, "trades": 45215, "taker_buy_base": 54419076576.0, "taker_buy_quote": 324062.85103544 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 5.94e-06, "high": 5.98e-06, "low": 5.88e-06, "close": 5.94e-06, "volume": 96979833848.0, "close_time": 1774382399999, "quote_volume": 575397.33617439, "trades": 26518, "taker_buy_base": 44922662007.0, "taker_buy_quote": 266554.48315948 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 5.95e-06, "high": 6.2e-06, "low": 5.94e-06, "close": 6.18e-06, "volume": 243406888717.0, "close_time": 1774396799999, "quote_volume": 1483765.02618782, "trades": 37909, "taker_buy_base": 132224176095.0, "taker_buy_quote": 805841.19582318 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 6.19e-06, "high": 6.24e-06, "low": 6.11e-06, "close": 6.13e-06, "volume": 159624741508.0, "close_time": 1774411199999, "quote_volume": 986274.4529417, "trades": 27517, "taker_buy_base": 75139958165.0, "taker_buy_quote": 464281.73868779 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 6.14e-06, "high": 6.32e-06, "low": 6.09e-06, "close": 6.29e-06, "volume": 225758744847.0, "close_time": 1774425599999, "quote_volume": 1404611.03102965, "trades": 28176, "taker_buy_base": 120045375212.0, "taker_buy_quote": 747049.45281195 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 6.3e-06, "high": 6.38e-06, "low": 6.24e-06, "close": 6.29e-06, "volume": 296779202692.0, "close_time": 1774439999999, "quote_volume": 1873235.67290048, "trades": 33652, "taker_buy_base": 135442455798.0, "taker_buy_quote": 855402.67528001 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 6.3e-06, "high": 6.37e-06, "low": 6.17e-06, "close": 6.2e-06, "volume": 275967096651.0, "close_time": 1774454399999, "quote_volume": 1730851.42399254, "trades": 46881, "taker_buy_base": 128905468422.0, "taker_buy_quote": 808722.4895235 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 6.2e-06, "high": 6.3e-06, "low": 6.19e-06, "close": 6.25e-06, "volume": 182007314303.0, "close_time": 1774468799999, "quote_volume": 1138392.12746273, "trades": 27505, "taker_buy_base": 94623886495.0, "taker_buy_quote": 591992.90944737 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 6.25e-06, "high": 6.26e-06, "low": 6.18e-06, "close": 6.21e-06, "volume": 129395553379.0, "close_time": 1774483199999, "quote_volume": 804590.29109476, "trades": 15671, "taker_buy_base": 65178721269.0, "taker_buy_quote": 405393.44104336 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 6.21e-06, "high": 6.24e-06, "low": 6.1e-06, "close": 6.11e-06, "volume": 119051209603.0, "close_time": 1774497599999, "quote_volume": 734621.61339623, "trades": 14515, "taker_buy_base": 56026652536.0, "taker_buy_quote": 345986.52533524 }, { "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": 118018076636.0, "close_time": 1774511999999, "quote_volume": 713274.53927593, "trades": 15137, "taker_buy_base": 53061323474.0, "taker_buy_quote": 320696.71160201 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 6.02e-06, "high": 6.03e-06, "low": 5.91e-06, "close": 5.93e-06, "volume": 146215789445.0, "close_time": 1774526399999, "quote_volume": 871609.22981526, "trades": 17319, "taker_buy_base": 68854203283.0, "taker_buy_quote": 410385.70955643 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 5.93e-06, "high": 6.02e-06, "low": 5.9e-06, "close": 5.93e-06, "volume": 156941625918.0, "close_time": 1774540799999, "quote_volume": 935203.40554221, "trades": 23612, "taker_buy_base": 71421219265.0, "taker_buy_quote": 425746.7878078 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 5.93e-06, "high": 5.93e-06, "low": 5.83e-06, "close": 5.85e-06, "volume": 139715994608.0, "close_time": 1774555199999, "quote_volume": 821955.04576442, "trades": 16007, "taker_buy_base": 62583733952.0, "taker_buy_quote": 368381.68837492 }, { "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": 246180635608.0, "close_time": 1774569599999, "quote_volume": 1458941.06061841, "trades": 22307, "taker_buy_base": 131336949068.0, "taker_buy_quote": 778440.26195 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 5.91e-06, "high": 5.97e-06, "low": 5.89e-06, "close": 5.91e-06, "volume": 63806663003.0, "close_time": 1774583999999, "quote_volume": 377636.84363721, "trades": 6805, "taker_buy_base": 25404694653.0, "taker_buy_quote": 150468.51244839 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 5.9e-06, "high": 5.94e-06, "low": 5.86e-06, "close": 5.94e-06, "volume": 71932446994.0, "close_time": 1774598399999, "quote_volume": 424826.8706709, "trades": 10354, "taker_buy_base": 35502175835.0, "taker_buy_quote": 209727.14085432 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 5.94e-06, "high": 5.94e-06, "low": 5.7e-06, "close": 5.75e-06, "volume": 208983874260.0, "close_time": 1774612799999, "quote_volume": 1213484.53012597, "trades": 36939, "taker_buy_base": 96140768572.0, "taker_buy_quote": 557798.13613828 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 5.76e-06, "high": 5.81e-06, "low": 5.71e-06, "close": 5.76e-06, "volume": 172521169534.0, "close_time": 1774627199999, "quote_volume": 992804.90733251, "trades": 25564, "taker_buy_base": 87972069562.0, "taker_buy_quote": 506418.31393199 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 5.77e-06, "high": 5.77e-06, "low": 5.7e-06, "close": 5.75e-06, "volume": 100083239822.0, "close_time": 1774641599999, "quote_volume": 574359.10371206, "trades": 15491, "taker_buy_base": 46669234142.0, "taker_buy_quote": 267812.89350243 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 5.75e-06, "high": 5.77e-06, "low": 5.7e-06, "close": 5.73e-06, "volume": 65145649116.0, "close_time": 1774655999999, "quote_volume": 373216.69982508, "trades": 6447, "taker_buy_base": 35632120157.0, "taker_buy_quote": 204168.50996921 }, { "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": 92736324016.0, "close_time": 1774670399999, "quote_volume": 529161.6814004, "trades": 9412, "taker_buy_base": 43603506546.0, "taker_buy_quote": 248877.32042475 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 5.68e-06, "high": 5.76e-06, "low": 5.64e-06, "close": 5.75e-06, "volume": 53549867923.0, "close_time": 1774684799999, "quote_volume": 304500.57338841, "trades": 7513, "taker_buy_base": 32933787970.0, "taker_buy_quote": 187418.29820856 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 5.75e-06, "high": 5.79e-06, "low": 5.72e-06, "close": 5.76e-06, "volume": 54507276030.0, "close_time": 1774699199999, "quote_volume": 313601.80442075, "trades": 8579, "taker_buy_base": 27273553497.0, "taker_buy_quote": 157017.89334551 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 5.77e-06, "high": 5.97e-06, "low": 5.73e-06, "close": 5.9e-06, "volume": 153664742251.0, "close_time": 1774713599999, "quote_volume": 899065.72934195, "trades": 24973, "taker_buy_base": 79618621805.0, "taker_buy_quote": 465414.32238812 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 5.9e-06, "high": 5.91e-06, "low": 5.83e-06, "close": 5.85e-06, "volume": 36590463023.0, "close_time": 1774727999999, "quote_volume": 214627.1122172, "trades": 7805, "taker_buy_base": 16380768259.0, "taker_buy_quote": 96092.53599109 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 5.85e-06, "high": 5.87e-06, "low": 5.71e-06, "close": 5.74e-06, "volume": 95300686958.0, "close_time": 1774742399999, "quote_volume": 549991.08360823, "trades": 10854, "taker_buy_base": 38829371921.0, "taker_buy_quote": 224176.01612389 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 5.74e-06, "high": 5.78e-06, "low": 5.7e-06, "close": 5.76e-06, "volume": 100134910327.0, "close_time": 1774756799999, "quote_volume": 573957.84390548, "trades": 11585, "taker_buy_base": 51526938907.0, "taker_buy_quote": 295415.41684897 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 5.77e-06, "high": 5.78e-06, "low": 5.72e-06, "close": 5.74e-06, "volume": 47448076010.0, "close_time": 1774771199999, "quote_volume": 273071.50833129, "trades": 7790, "taker_buy_base": 22410916951.0, "taker_buy_quote": 128992.59986009 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 5.73e-06, "high": 5.75e-06, "low": 5.68e-06, "close": 5.71e-06, "volume": 53790396378.0, "close_time": 1774785599999, "quote_volume": 307727.26317417, "trades": 9738, "taker_buy_base": 27360209934.0, "taker_buy_quote": 156579.79855018 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 5.72e-06, "high": 5.72e-06, "low": 5.7e-06, "close": 5.7e-06, "volume": 1381602676.0, "close_time": 1774799999999, "quote_volume": 7890.77674667, "trades": 295, "taker_buy_base": 763811614.0, "taker_buy_quote": 4363.35878265 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 5.66e-06, "high": 5.69e-06, "low": 5.65e-06, "close": 5.67e-06, "volume": 5328836527.0, "close_time": 1774814399999, "quote_volume": 30198.72972581, "trades": 974, "taker_buy_base": 3255521975.0, "taker_buy_quote": 18457.20339572 } ] }, "1d": { "count": 730, "start_date": "2024-03-30T00:00:00", "end_date": "2026-03-29T00:00:00", "klines": [ { "timestamp": 1711756800000, "datetime": "2024-03-30T00:00:00", "open": 2.631e-05, "high": 2.92e-05, "low": 2.61e-05, "close": 2.707e-05, "volume": 2453563298091.0, "close_time": 1711843199999, "quote_volume": 67913016.3810351, "trades": 2680182, "taker_buy_base": 1206077501952.0, "taker_buy_quote": 33370414.79184757 }, { "timestamp": 1711843200000, "datetime": "2024-03-31T00:00:00", "open": 2.707e-05, "high": 2.836e-05, "low": 2.693e-05, "close": 2.81e-05, "volume": 1440878856286.0, "close_time": 1711929599999, "quote_volume": 39923898.24599266, "trades": 1888812, "taker_buy_base": 729006448645.0, "taker_buy_quote": 20197505.47219796 }, { "timestamp": 1711929600000, "datetime": "2024-04-01T00:00:00", "open": 2.81e-05, "high": 2.81e-05, "low": 2.483e-05, "close": 2.575e-05, "volume": 2017186510638.0, "close_time": 1712015999999, "quote_volume": 52595691.44290286, "trades": 2349981, "taker_buy_base": 990581240907.0, "taker_buy_quote": 25825817.94828256 }, { "timestamp": 1712016000000, "datetime": "2024-04-02T00:00:00", "open": 2.576e-05, "high": 2.576e-05, "low": 2.231e-05, "close": 2.266e-05, "volume": 1920809291361.0, "close_time": 1712102399999, "quote_volume": 45118375.16515941, "trades": 2951302, "taker_buy_base": 913546644771.0, "taker_buy_quote": 21457769.4444157 }, { "timestamp": 1712102400000, "datetime": "2024-04-03T00:00:00", "open": 2.266e-05, "high": 2.365e-05, "low": 2.164e-05, "close": 2.235e-05, "volume": 1363282917878.0, "close_time": 1712188799999, "quote_volume": 31278051.24626217, "trades": 2333899, "taker_buy_base": 635989033337.0, "taker_buy_quote": 14614550.9133524 }, { "timestamp": 1712188800000, "datetime": "2024-04-04T00:00:00", "open": 2.236e-05, "high": 2.444e-05, "low": 2.19e-05, "close": 2.32e-05, "volume": 1533390936482.0, "close_time": 1712275199999, "quote_volume": 35791794.69564085, "trades": 2315478, "taker_buy_base": 732207762940.0, "taker_buy_quote": 17127659.82161944 }, { "timestamp": 1712275200000, "datetime": "2024-04-05T00:00:00", "open": 2.32e-05, "high": 2.32e-05, "low": 2.123e-05, "close": 2.18e-05, "volume": 1065948087954.0, "close_time": 1712361599999, "quote_volume": 23443267.43602054, "trades": 1872204, "taker_buy_base": 494107666431.0, "taker_buy_quote": 10877789.05892857 }, { "timestamp": 1712361600000, "datetime": "2024-04-06T00:00:00", "open": 2.18e-05, "high": 2.303e-05, "low": 2.162e-05, "close": 2.272e-05, "volume": 755623409645.0, "close_time": 1712447999999, "quote_volume": 17026160.05360209, "trades": 1325929, "taker_buy_base": 382873976619.0, "taker_buy_quote": 8631719.1853194 }, { "timestamp": 1712448000000, "datetime": "2024-04-07T00:00:00", "open": 2.273e-05, "high": 2.421e-05, "low": 2.26e-05, "close": 2.351e-05, "volume": 1225681495346.0, "close_time": 1712534399999, "quote_volume": 28793520.88909016, "trades": 1655652, "taker_buy_base": 627135225858.0, "taker_buy_quote": 14740645.74732598 }, { "timestamp": 1712534400000, "datetime": "2024-04-08T00:00:00", "open": 2.351e-05, "high": 2.49e-05, "low": 2.286e-05, "close": 2.445e-05, "volume": 1391908206610.0, "close_time": 1712620799999, "quote_volume": 33647011.65304383, "trades": 1875326, "taker_buy_base": 703934497079.0, "taker_buy_quote": 17024489.91611287 }, { "timestamp": 1712620800000, "datetime": "2024-04-09T00:00:00", "open": 2.445e-05, "high": 2.475e-05, "low": 2.204e-05, "close": 2.225e-05, "volume": 1296943515372.0, "close_time": 1712707199999, "quote_volume": 29992151.68201452, "trades": 1885666, "taker_buy_base": 625040337827.0, "taker_buy_quote": 14437586.29768178 }, { "timestamp": 1712707200000, "datetime": "2024-04-10T00:00:00", "open": 2.224e-05, "high": 2.29e-05, "low": 2.068e-05, "close": 2.271e-05, "volume": 1462475486592.0, "close_time": 1712793599999, "quote_volume": 31923649.8037354, "trades": 2142630, "taker_buy_base": 712239541856.0, "taker_buy_quote": 15553473.16355571 }, { "timestamp": 1712793600000, "datetime": "2024-04-11T00:00:00", "open": 2.27e-05, "high": 2.271e-05, "low": 2.138e-05, "close": 2.166e-05, "volume": 1015019554221.0, "close_time": 1712879999999, "quote_volume": 22308807.07725687, "trades": 1652026, "taker_buy_base": 501193020121.0, "taker_buy_quote": 11023443.13736676 }, { "timestamp": 1712880000000, "datetime": "2024-04-12T00:00:00", "open": 2.166e-05, "high": 2.21e-05, "low": 1.419e-05, "close": 1.735e-05, "volume": 3061630238350.0, "close_time": 1712966399999, "quote_volume": 55648394.93249645, "trades": 2406834, "taker_buy_base": 1495983743461.0, "taker_buy_quote": 27178428.79648948 }, { "timestamp": 1712966400000, "datetime": "2024-04-13T00:00:00", "open": 1.735e-05, "high": 1.764e-05, "low": 1.212e-05, "close": 1.534e-05, "volume": 4178773121069.0, "close_time": 1713052799999, "quote_volume": 63130819.91454238, "trades": 3500413, "taker_buy_base": 2047940150456.0, "taker_buy_quote": 30880308.84336485 }, { "timestamp": 1713052800000, "datetime": "2024-04-14T00:00:00", "open": 1.535e-05, "high": 1.665e-05, "low": 1.454e-05, "close": 1.625e-05, "volume": 2360725223258.0, "close_time": 1713139199999, "quote_volume": 36890922.44160215, "trades": 3775432, "taker_buy_base": 1211262619192.0, "taker_buy_quote": 18941753.02991731 }, { "timestamp": 1713139200000, "datetime": "2024-04-15T00:00:00", "open": 1.624e-05, "high": 1.707e-05, "low": 1.414e-05, "close": 1.467e-05, "volume": 1878220205490.0, "close_time": 1713225599999, "quote_volume": 29255783.69301155, "trades": 2784192, "taker_buy_base": 951580009172.0, "taker_buy_quote": 14842168.32180681 }, { "timestamp": 1713225600000, "datetime": "2024-04-16T00:00:00", "open": 1.466e-05, "high": 1.488e-05, "low": 1.373e-05, "close": 1.467e-05, "volume": 1700964344603.0, "close_time": 1713311999999, "quote_volume": 24331589.97570798, "trades": 2196327, "taker_buy_base": 808354278817.0, "taker_buy_quote": 11579558.76473755 }, { "timestamp": 1713312000000, "datetime": "2024-04-17T00:00:00", "open": 1.468e-05, "high": 1.507e-05, "low": 1.362e-05, "close": 1.394e-05, "volume": 1113527459059.0, "close_time": 1713398399999, "quote_volume": 15870516.63526498, "trades": 1674890, "taker_buy_base": 546161983047.0, "taker_buy_quote": 7787914.67340682 }, { "timestamp": 1713398400000, "datetime": "2024-04-18T00:00:00", "open": 1.393e-05, "high": 1.492e-05, "low": 1.357e-05, "close": 1.473e-05, "volume": 1017405198161.0, "close_time": 1713484799999, "quote_volume": 14544070.17674533, "trades": 1782709, "taker_buy_base": 514183802105.0, "taker_buy_quote": 7367221.7328007 }, { "timestamp": 1713484800000, "datetime": "2024-04-19T00:00:00", "open": 1.472e-05, "high": 1.526e-05, "low": 1.32e-05, "close": 1.479e-05, "volume": 1864148699149.0, "close_time": 1713571199999, "quote_volume": 27242006.54138409, "trades": 1588889, "taker_buy_base": 920836863500.0, "taker_buy_quote": 13517729.67925341 }, { "timestamp": 1713571200000, "datetime": "2024-04-20T00:00:00", "open": 1.479e-05, "high": 1.985e-05, "low": 1.447e-05, "close": 1.953e-05, "volume": 3217241679276.0, "close_time": 1713657599999, "quote_volume": 56325879.88840324, "trades": 2214744, "taker_buy_base": 1685045237987.0, "taker_buy_quote": 29515820.3362517 }, { "timestamp": 1713657600000, "datetime": "2024-04-21T00:00:00", "open": 1.953e-05, "high": 2.218e-05, "low": 1.862e-05, "close": 2.083e-05, "volume": 6157616476603.0, "close_time": 1713743999999, "quote_volume": 128125343.66007765, "trades": 4318426, "taker_buy_base": 3098073717397.0, "taker_buy_quote": 64561370.52334889 }, { "timestamp": 1713744000000, "datetime": "2024-04-22T00:00:00", "open": 2.083e-05, "high": 2.159e-05, "low": 1.958e-05, "close": 2.024e-05, "volume": 2830382825412.0, "close_time": 1713830399999, "quote_volume": 58356793.33559676, "trades": 2878779, "taker_buy_base": 1322172419532.0, "taker_buy_quote": 27275707.47456901 }, { "timestamp": 1713830400000, "datetime": "2024-04-23T00:00:00", "open": 2.023e-05, "high": 2.493e-05, "low": 1.985e-05, "close": 2.477e-05, "volume": 4442858312929.0, "close_time": 1713916799999, "quote_volume": 99487908.90092044, "trades": 3243583, "taker_buy_base": 2229207608050.0, "taker_buy_quote": 49952418.30356231 }, { "timestamp": 1713916800000, "datetime": "2024-04-24T00:00:00", "open": 2.476e-05, "high": 2.85e-05, "low": 2.387e-05, "close": 2.451e-05, "volume": 8420245207843.0, "close_time": 1714003199999, "quote_volume": 222161297.65338847, "trades": 6469626, "taker_buy_base": 4212799326590.0, "taker_buy_quote": 111248833.99547923 }, { "timestamp": 1714003200000, "datetime": "2024-04-25T00:00:00", "open": 2.45e-05, "high": 2.966e-05, "low": 2.28e-05, "close": 2.685e-05, "volume": 7631383470710.0, "close_time": 1714089599999, "quote_volume": 202705771.67429924, "trades": 4528211, "taker_buy_base": 3837947370158.0, "taker_buy_quote": 101879802.56616335 }, { "timestamp": 1714089600000, "datetime": "2024-04-26T00:00:00", "open": 2.685e-05, "high": 2.8e-05, "low": 2.484e-05, "close": 2.552e-05, "volume": 6231812637357.0, "close_time": 1714175999999, "quote_volume": 163833202.47053033, "trades": 4156011, "taker_buy_base": 3101340468147.0, "taker_buy_quote": 81638219.12442833 }, { "timestamp": 1714176000000, "datetime": "2024-04-27T00:00:00", "open": 2.552e-05, "high": 2.685e-05, "low": 2.335e-05, "close": 2.452e-05, "volume": 4864324854066.0, "close_time": 1714262399999, "quote_volume": 121366851.05774625, "trades": 3407800, "taker_buy_base": 2384229285799.0, "taker_buy_quote": 59456868.05981446 }, { "timestamp": 1714262400000, "datetime": "2024-04-28T00:00:00", "open": 2.452e-05, "high": 2.759e-05, "low": 2.452e-05, "close": 2.515e-05, "volume": 3958438688911.0, "close_time": 1714348799999, "quote_volume": 102781620.89783008, "trades": 2584208, "taker_buy_base": 1923082099546.0, "taker_buy_quote": 49940177.2775649 }, { "timestamp": 1714348800000, "datetime": "2024-04-29T00:00:00", "open": 2.515e-05, "high": 2.587e-05, "low": 2.382e-05, "close": 2.548e-05, "volume": 3750087962163.0, "close_time": 1714435199999, "quote_volume": 92410807.93841554, "trades": 3195192, "taker_buy_base": 1903137038288.0, "taker_buy_quote": 46921816.16490827 }, { "timestamp": 1714435200000, "datetime": "2024-04-30T00:00:00", "open": 2.549e-05, "high": 2.6e-05, "low": 2.158e-05, "close": 2.27e-05, "volume": 4149374376116.0, "close_time": 1714521599999, "quote_volume": 96827436.55428457, "trades": 3950537, "taker_buy_base": 1967132531491.0, "taker_buy_quote": 45905586.32324119 }, { "timestamp": 1714521600000, "datetime": "2024-05-01T00:00:00", "open": 2.27e-05, "high": 2.449e-05, "low": 2.062e-05, "close": 2.295e-05, "volume": 6339209199149.0, "close_time": 1714607999999, "quote_volume": 141699524.8493288, "trades": 3913775, "taker_buy_base": 3128006404473.0, "taker_buy_quote": 69970805.7323866 }, { "timestamp": 1714608000000, "datetime": "2024-05-02T00:00:00", "open": 2.294e-05, "high": 2.605e-05, "low": 2.152e-05, "close": 2.531e-05, "volume": 5942209202775.0, "close_time": 1714694399999, "quote_volume": 144372840.13119042, "trades": 3931615, "taker_buy_base": 2942566537960.0, "taker_buy_quote": 71418085.78576323 }, { "timestamp": 1714694400000, "datetime": "2024-05-03T00:00:00", "open": 2.531e-05, "high": 2.794e-05, "low": 2.482e-05, "close": 2.72e-05, "volume": 5609810587878.0, "close_time": 1714780799999, "quote_volume": 149340228.21245632, "trades": 3845801, "taker_buy_base": 2862475004129.0, "taker_buy_quote": 76222977.92054772 }, { "timestamp": 1714780800000, "datetime": "2024-05-04T00:00:00", "open": 2.72e-05, "high": 2.931e-05, "low": 2.713e-05, "close": 2.752e-05, "volume": 4437513066666.0, "close_time": 1714867199999, "quote_volume": 124876355.52826497, "trades": 2751473, "taker_buy_base": 2199325300981.0, "taker_buy_quote": 61950584.48977219 }, { "timestamp": 1714867200000, "datetime": "2024-05-05T00:00:00", "open": 2.753e-05, "high": 2.787e-05, "low": 2.62e-05, "close": 2.637e-05, "volume": 3011254804892.0, "close_time": 1714953599999, "quote_volume": 80964244.51302883, "trades": 1970755, "taker_buy_base": 1391527331862.0, "taker_buy_quote": 37425886.1464165 }, { "timestamp": 1714953600000, "datetime": "2024-05-06T00:00:00", "open": 2.637e-05, "high": 2.79e-05, "low": 2.46e-05, "close": 2.493e-05, "volume": 4067622951560.0, "close_time": 1715039999999, "quote_volume": 105918736.11425634, "trades": 2688652, "taker_buy_base": 2008227461853.0, "taker_buy_quote": 52334251.68424329 }, { "timestamp": 1715040000000, "datetime": "2024-05-07T00:00:00", "open": 2.494e-05, "high": 2.559e-05, "low": 2.372e-05, "close": 2.379e-05, "volume": 2289150171338.0, "close_time": 1715126399999, "quote_volume": 56920506.88419412, "trades": 1275002, "taker_buy_base": 1108728506771.0, "taker_buy_quote": 27617020.67899357 }, { "timestamp": 1715126400000, "datetime": "2024-05-08T00:00:00", "open": 2.379e-05, "high": 2.463e-05, "low": 2.279e-05, "close": 2.338e-05, "volume": 2049288128181.0, "close_time": 1715212799999, "quote_volume": 48582745.56121132, "trades": 1638649, "taker_buy_base": 979951631527.0, "taker_buy_quote": 23250787.58913183 }, { "timestamp": 1715212800000, "datetime": "2024-05-09T00:00:00", "open": 2.337e-05, "high": 2.52e-05, "low": 2.281e-05, "close": 2.453e-05, "volume": 2581132390602.0, "close_time": 1715299199999, "quote_volume": 62313892.73388803, "trades": 1788280, "taker_buy_base": 1284536544136.0, "taker_buy_quote": 31028336.7348786 }, { "timestamp": 1715299200000, "datetime": "2024-05-10T00:00:00", "open": 2.452e-05, "high": 2.543e-05, "low": 2.251e-05, "close": 2.289e-05, "volume": 3234810542431.0, "close_time": 1715385599999, "quote_volume": 76230986.36756673, "trades": 1771413, "taker_buy_base": 1583252972206.0, "taker_buy_quote": 37308831.75561756 }, { "timestamp": 1715385600000, "datetime": "2024-05-11T00:00:00", "open": 2.289e-05, "high": 2.371e-05, "low": 2.261e-05, "close": 2.293e-05, "volume": 1510250262662.0, "close_time": 1715471999999, "quote_volume": 34905845.12027919, "trades": 1019614, "taker_buy_base": 707078315823.0, "taker_buy_quote": 16353563.52216664 }, { "timestamp": 1715472000000, "datetime": "2024-05-12T00:00:00", "open": 2.292e-05, "high": 2.338e-05, "low": 2.256e-05, "close": 2.276e-05, "volume": 832158266063.0, "close_time": 1715558399999, "quote_volume": 19096614.82150814, "trades": 598983, "taker_buy_base": 399039711349.0, "taker_buy_quote": 9160519.82242723 }, { "timestamp": 1715558400000, "datetime": "2024-05-13T00:00:00", "open": 2.277e-05, "high": 2.542e-05, "low": 2.144e-05, "close": 2.331e-05, "volume": 4498244275706.0, "close_time": 1715644799999, "quote_volume": 106743017.18438528, "trades": 2583083, "taker_buy_base": 2210327091948.0, "taker_buy_quote": 52537106.4340586 }, { "timestamp": 1715644800000, "datetime": "2024-05-14T00:00:00", "open": 2.331e-05, "high": 2.479e-05, "low": 2.255e-05, "close": 2.292e-05, "volume": 4036466642517.0, "close_time": 1715731199999, "quote_volume": 95248899.5480442, "trades": 2786637, "taker_buy_base": 1969169635595.0, "taker_buy_quote": 46492874.28695328 }, { "timestamp": 1715731200000, "datetime": "2024-05-15T00:00:00", "open": 2.292e-05, "high": 2.523e-05, "low": 2.291e-05, "close": 2.485e-05, "volume": 3918821085802.0, "close_time": 1715817599999, "quote_volume": 95061206.80718432, "trades": 2699497, "taker_buy_base": 1960954700721.0, "taker_buy_quote": 47589812.56351259 }, { "timestamp": 1715817600000, "datetime": "2024-05-16T00:00:00", "open": 2.484e-05, "high": 2.648e-05, "low": 2.351e-05, "close": 2.388e-05, "volume": 4109627651429.0, "close_time": 1715903999999, "quote_volume": 102880214.2952457, "trades": 2180274, "taker_buy_base": 2043278103423.0, "taker_buy_quote": 51242546.49874879 }, { "timestamp": 1715904000000, "datetime": "2024-05-17T00:00:00", "open": 2.389e-05, "high": 2.522e-05, "low": 2.349e-05, "close": 2.44e-05, "volume": 1815605060637.0, "close_time": 1715990399999, "quote_volume": 44210789.98924022, "trades": 1418656, "taker_buy_base": 888670862512.0, "taker_buy_quote": 21638560.63666687 }, { "timestamp": 1715990400000, "datetime": "2024-05-18T00:00:00", "open": 2.44e-05, "high": 2.699e-05, "low": 2.357e-05, "close": 2.628e-05, "volume": 3249301811873.0, "close_time": 1716076799999, "quote_volume": 81897945.86192274, "trades": 1637737, "taker_buy_base": 1663088450307.0, "taker_buy_quote": 42023375.40345524 }, { "timestamp": 1716076800000, "datetime": "2024-05-19T00:00:00", "open": 2.629e-05, "high": 2.836e-05, "low": 2.501e-05, "close": 2.519e-05, "volume": 6005721099981.0, "close_time": 1716163199999, "quote_volume": 161714746.54502627, "trades": 2852428, "taker_buy_base": 3023629618840.0, "taker_buy_quote": 81522236.76287878 }, { "timestamp": 1716163200000, "datetime": "2024-05-20T00:00:00", "open": 2.518e-05, "high": 3.098e-05, "low": 2.441e-05, "close": 3.049e-05, "volume": 5817680438027.0, "close_time": 1716249599999, "quote_volume": 157395181.93112797, "trades": 3219355, "taker_buy_base": 2963852509261.0, "taker_buy_quote": 80233295.3663098 }, { "timestamp": 1716249600000, "datetime": "2024-05-21T00:00:00", "open": 3.05e-05, "high": 3.449e-05, "low": 3.008e-05, "close": 3.292e-05, "volume": 9431588230173.0, "close_time": 1716335999999, "quote_volume": 301193354.73911846, "trades": 5882818, "taker_buy_base": 4709749785854.0, "taker_buy_quote": 150494775.16188407 }, { "timestamp": 1716336000000, "datetime": "2024-05-22T00:00:00", "open": 3.293e-05, "high": 3.483e-05, "low": 3.094e-05, "close": 3.238e-05, "volume": 5557731997235.0, "close_time": 1716422399999, "quote_volume": 181262003.19443926, "trades": 5197711, "taker_buy_base": 2745029437285.0, "taker_buy_quote": 89577244.01102623 }, { "timestamp": 1716422400000, "datetime": "2024-05-23T00:00:00", "open": 3.239e-05, "high": 3.75e-05, "low": 3.175e-05, "close": 3.521e-05, "volume": 8078148087933.0, "close_time": 1716508799999, "quote_volume": 283479088.857992, "trades": 6279511, "taker_buy_base": 4078842330939.0, "taker_buy_quote": 143125327.3108011 }, { "timestamp": 1716508800000, "datetime": "2024-05-24T00:00:00", "open": 3.521e-05, "high": 3.59e-05, "low": 3.209e-05, "close": 3.315e-05, "volume": 3853819055411.0, "close_time": 1716595199999, "quote_volume": 130143958.98988178, "trades": 4294267, "taker_buy_base": 1939337591589.0, "taker_buy_quote": 65537404.83964395 }, { "timestamp": 1716595200000, "datetime": "2024-05-25T00:00:00", "open": 3.315e-05, "high": 3.72e-05, "low": 3.313e-05, "close": 3.497e-05, "volume": 3597490203943.0, "close_time": 1716681599999, "quote_volume": 127755108.1789334, "trades": 3704277, "taker_buy_base": 1784627201472.0, "taker_buy_quote": 63388109.32497514 }, { "timestamp": 1716681600000, "datetime": "2024-05-26T00:00:00", "open": 3.498e-05, "high": 3.611e-05, "low": 3.369e-05, "close": 3.394e-05, "volume": 2663390949217.0, "close_time": 1716767999999, "quote_volume": 92776904.0476295, "trades": 3109904, "taker_buy_base": 1270017734635.0, "taker_buy_quote": 44254042.86026611 }, { "timestamp": 1716768000000, "datetime": "2024-05-27T00:00:00", "open": 3.394e-05, "high": 3.956e-05, "low": 3.389e-05, "close": 3.921e-05, "volume": 5487743397988.0, "close_time": 1716854399999, "quote_volume": 207111903.28462493, "trades": 5563586, "taker_buy_base": 2782181644132.0, "taker_buy_quote": 104948914.96151704 }, { "timestamp": 1716854400000, "datetime": "2024-05-28T00:00:00", "open": 3.92e-05, "high": 4.45e-05, "low": 3.718e-05, "close": 4.113e-05, "volume": 7050098192800.0, "close_time": 1716940799999, "quote_volume": 287131025.00100756, "trades": 7006224, "taker_buy_base": 3563911604824.0, "taker_buy_quote": 145318682.77112317 }, { "timestamp": 1716940800000, "datetime": "2024-05-29T00:00:00", "open": 4.113e-05, "high": 4.398e-05, "low": 3.593e-05, "close": 3.636e-05, "volume": 5332314998111.0, "close_time": 1717027199999, "quote_volume": 211763650.05467266, "trades": 5481115, "taker_buy_base": 2497027729704.0, "taker_buy_quote": 99510097.13095269 }, { "timestamp": 1717027200000, "datetime": "2024-05-30T00:00:00", "open": 3.635e-05, "high": 3.763e-05, "low": 3.225e-05, "close": 3.385e-05, "volume": 6569700180401.0, "close_time": 1717113599999, "quote_volume": 226681104.36524424, "trades": 4973646, "taker_buy_base": 3379041143386.0, "taker_buy_quote": 116644553.92247805 }, { "timestamp": 1717113600000, "datetime": "2024-05-31T00:00:00", "open": 3.384e-05, "high": 3.652e-05, "low": 3.301e-05, "close": 3.442e-05, "volume": 4134217139467.0, "close_time": 1717199999999, "quote_volume": 143244295.4549399, "trades": 4229321, "taker_buy_base": 2029408223162.0, "taker_buy_quote": 70399590.57732686 }, { "timestamp": 1717200000000, "datetime": "2024-06-01T00:00:00", "open": 3.441e-05, "high": 3.542e-05, "low": 3.312e-05, "close": 3.312e-05, "volume": 2048067208733.0, "close_time": 1717286399999, "quote_volume": 70198095.90997133, "trades": 2087394, "taker_buy_base": 993254835659.0, "taker_buy_quote": 34068835.30895276 }, { "timestamp": 1717286400000, "datetime": "2024-06-02T00:00:00", "open": 3.313e-05, "high": 3.369e-05, "low": 3.071e-05, "close": 3.169e-05, "volume": 2828017715125.0, "close_time": 1717372799999, "quote_volume": 91626276.62789445, "trades": 2462749, "taker_buy_base": 1320906892024.0, "taker_buy_quote": 42773306.33117888 }, { "timestamp": 1717372800000, "datetime": "2024-06-03T00:00:00", "open": 3.169e-05, "high": 3.519e-05, "low": 3.091e-05, "close": 3.198e-05, "volume": 4692208585516.0, "close_time": 1717459199999, "quote_volume": 156889121.69592577, "trades": 4022521, "taker_buy_base": 2372095788565.0, "taker_buy_quote": 79303271.93459195 }, { "timestamp": 1717459200000, "datetime": "2024-06-04T00:00:00", "open": 3.199e-05, "high": 3.375e-05, "low": 3.151e-05, "close": 3.314e-05, "volume": 3327296505830.0, "close_time": 1717545599999, "quote_volume": 107955286.60433479, "trades": 3002888, "taker_buy_base": 1605162929700.0, "taker_buy_quote": 52077499.9332913 }, { "timestamp": 1717545600000, "datetime": "2024-06-05T00:00:00", "open": 3.315e-05, "high": 3.58e-05, "low": 3.284e-05, "close": 3.396e-05, "volume": 4691614291476.0, "close_time": 1717631999999, "quote_volume": 160881209.58130106, "trades": 4115782, "taker_buy_base": 2323874696662.0, "taker_buy_quote": 79753139.22686145 }, { "timestamp": 1717632000000, "datetime": "2024-06-06T00:00:00", "open": 3.396e-05, "high": 3.409e-05, "low": 3.168e-05, "close": 3.18e-05, "volume": 2025757787468.0, "close_time": 1717718399999, "quote_volume": 67027933.50225921, "trades": 2302331, "taker_buy_base": 933540187097.0, "taker_buy_quote": 30932619.52675097 }, { "timestamp": 1717718400000, "datetime": "2024-06-07T00:00:00", "open": 3.18e-05, "high": 3.233e-05, "low": 2.485e-05, "close": 2.882e-05, "volume": 4730178800739.0, "close_time": 1717804799999, "quote_volume": 139952755.68116137, "trades": 2905767, "taker_buy_base": 2375022881868.0, "taker_buy_quote": 70128346.41402484 }, { "timestamp": 1717804800000, "datetime": "2024-06-08T00:00:00", "open": 2.881e-05, "high": 2.988e-05, "low": 2.685e-05, "close": 2.74e-05, "volume": 2785898832985.0, "close_time": 1717891199999, "quote_volume": 78651128.41029562, "trades": 2390878, "taker_buy_base": 1266921689459.0, "taker_buy_quote": 35819804.41972315 }, { "timestamp": 1717891200000, "datetime": "2024-06-09T00:00:00", "open": 2.739e-05, "high": 2.914e-05, "low": 2.721e-05, "close": 2.858e-05, "volume": 1963790684913.0, "close_time": 1717977599999, "quote_volume": 55666236.25979803, "trades": 2103858, "taker_buy_base": 1006826133246.0, "taker_buy_quote": 28553895.17335034 }, { "timestamp": 1717977600000, "datetime": "2024-06-10T00:00:00", "open": 2.859e-05, "high": 2.88e-05, "low": 2.68e-05, "close": 2.709e-05, "volume": 2293174082221.0, "close_time": 1718063999999, "quote_volume": 63627357.31183322, "trades": 2506096, "taker_buy_base": 1099829509218.0, "taker_buy_quote": 30546204.25346886 }, { "timestamp": 1718064000000, "datetime": "2024-06-11T00:00:00", "open": 2.709e-05, "high": 2.837e-05, "low": 2.543e-05, "close": 2.713e-05, "volume": 4180379391293.0, "close_time": 1718150399999, "quote_volume": 113153995.04399426, "trades": 4158021, "taker_buy_base": 2070012062825.0, "taker_buy_quote": 56098954.56948654 }, { "timestamp": 1718150400000, "datetime": "2024-06-12T00:00:00", "open": 2.713e-05, "high": 3.083e-05, "low": 2.575e-05, "close": 2.897e-05, "volume": 4853868563796.0, "close_time": 1718236799999, "quote_volume": 140304932.72645947, "trades": 4243536, "taker_buy_base": 2400043914355.0, "taker_buy_quote": 69386610.55243906 }, { "timestamp": 1718236800000, "datetime": "2024-06-13T00:00:00", "open": 2.896e-05, "high": 2.896e-05, "low": 2.508e-05, "close": 2.563e-05, "volume": 3385333758172.0, "close_time": 1718323199999, "quote_volume": 90114544.48318382, "trades": 2861790, "taker_buy_base": 1715572401945.0, "taker_buy_quote": 45648601.67878957 }, { "timestamp": 1718323200000, "datetime": "2024-06-14T00:00:00", "open": 2.563e-05, "high": 2.641e-05, "low": 2.301e-05, "close": 2.42e-05, "volume": 2942744340794.0, "close_time": 1718409599999, "quote_volume": 73049593.08135742, "trades": 2679197, "taker_buy_base": 1430919812578.0, "taker_buy_quote": 35526036.81963218 }, { "timestamp": 1718409600000, "datetime": "2024-06-15T00:00:00", "open": 2.421e-05, "high": 2.55e-05, "low": 2.399e-05, "close": 2.446e-05, "volume": 1201654958549.0, "close_time": 1718495999999, "quote_volume": 29882075.58803728, "trades": 1368585, "taker_buy_base": 590699707252.0, "taker_buy_quote": 14685417.24291491 }, { "timestamp": 1718496000000, "datetime": "2024-06-16T00:00:00", "open": 2.447e-05, "high": 2.564e-05, "low": 2.396e-05, "close": 2.525e-05, "volume": 1014319813977.0, "close_time": 1718582399999, "quote_volume": 25306853.59588745, "trades": 1365790, "taker_buy_base": 503080850667.0, "taker_buy_quote": 12548003.94974339 }, { "timestamp": 1718582400000, "datetime": "2024-06-17T00:00:00", "open": 2.525e-05, "high": 2.564e-05, "low": 2.175e-05, "close": 2.296e-05, "volume": 2707548794969.0, "close_time": 1718668799999, "quote_volume": 63617197.81241474, "trades": 2927205, "taker_buy_base": 1296089236561.0, "taker_buy_quote": 30449848.72439107 }, { "timestamp": 1718668800000, "datetime": "2024-06-18T00:00:00", "open": 2.297e-05, "high": 2.309e-05, "low": 1.99e-05, "close": 2.11e-05, "volume": 3193035537826.0, "close_time": 1718755199999, "quote_volume": 66897848.51513211, "trades": 3774580, "taker_buy_base": 1552476387158.0, "taker_buy_quote": 32522410.46350381 }, { "timestamp": 1718755200000, "datetime": "2024-06-19T00:00:00", "open": 2.11e-05, "high": 2.264e-05, "low": 2.063e-05, "close": 2.107e-05, "volume": 1827068295911.0, "close_time": 1718841599999, "quote_volume": 39487553.61370344, "trades": 2635745, "taker_buy_base": 962720317615.0, "taker_buy_quote": 20817412.12291006 }, { "timestamp": 1718841600000, "datetime": "2024-06-20T00:00:00", "open": 2.107e-05, "high": 2.275e-05, "low": 2.082e-05, "close": 2.114e-05, "volume": 1990560209397.0, "close_time": 1718927999999, "quote_volume": 43181166.42272534, "trades": 2771949, "taker_buy_base": 1015244851748.0, "taker_buy_quote": 22030979.1780046 }, { "timestamp": 1718928000000, "datetime": "2024-06-21T00:00:00", "open": 2.113e-05, "high": 2.141e-05, "low": 1.967e-05, "close": 2.036e-05, "volume": 2348348717777.0, "close_time": 1719014399999, "quote_volume": 47966664.82706085, "trades": 2300673, "taker_buy_base": 1205814700957.0, "taker_buy_quote": 24633817.06933099 }, { "timestamp": 1719014400000, "datetime": "2024-06-22T00:00:00", "open": 2.037e-05, "high": 2.127e-05, "low": 1.994e-05, "close": 2.065e-05, "volume": 1004268583718.0, "close_time": 1719100799999, "quote_volume": 20754546.08750359, "trades": 1087744, "taker_buy_base": 485277031708.0, "taker_buy_quote": 10022279.00032601 }, { "timestamp": 1719100800000, "datetime": "2024-06-23T00:00:00", "open": 2.064e-05, "high": 2.146e-05, "low": 1.975e-05, "close": 1.996e-05, "volume": 1109243942643.0, "close_time": 1719187199999, "quote_volume": 22955044.7949499, "trades": 1199099, "taker_buy_base": 534949980925.0, "taker_buy_quote": 11076762.80105945 }, { "timestamp": 1719187200000, "datetime": "2024-06-24T00:00:00", "open": 1.996e-05, "high": 2.194e-05, "low": 1.802e-05, "close": 2.176e-05, "volume": 2976463390039.0, "close_time": 1719273599999, "quote_volume": 59651875.67233362, "trades": 3113675, "taker_buy_base": 1443822372971.0, "taker_buy_quote": 28989914.28099958 }, { "timestamp": 1719273600000, "datetime": "2024-06-25T00:00:00", "open": 2.176e-05, "high": 2.39e-05, "low": 2.166e-05, "close": 2.325e-05, "volume": 2968243893794.0, "close_time": 1719359999999, "quote_volume": 67626133.99504873, "trades": 2421944, "taker_buy_base": 1463989944160.0, "taker_buy_quote": 33356753.25636414 }, { "timestamp": 1719360000000, "datetime": "2024-06-26T00:00:00", "open": 2.325e-05, "high": 2.403e-05, "low": 2.187e-05, "close": 2.19e-05, "volume": 1763311552908.0, "close_time": 1719446399999, "quote_volume": 40162881.25311999, "trades": 1708997, "taker_buy_base": 864907151377.0, "taker_buy_quote": 19716201.54433124 }, { "timestamp": 1719446400000, "datetime": "2024-06-27T00:00:00", "open": 2.19e-05, "high": 2.515e-05, "low": 2.147e-05, "close": 2.465e-05, "volume": 2955314744112.0, "close_time": 1719532799999, "quote_volume": 69157687.62154713, "trades": 2202364, "taker_buy_base": 1479491799269.0, "taker_buy_quote": 34577093.87341579 }, { "timestamp": 1719532800000, "datetime": "2024-06-28T00:00:00", "open": 2.465e-05, "high": 2.492e-05, "low": 2.219e-05, "close": 2.26e-05, "volume": 1897879828778.0, "close_time": 1719619199999, "quote_volume": 44385837.93333399, "trades": 2118241, "taker_buy_base": 912432559937.0, "taker_buy_quote": 21337649.94403599 }, { "timestamp": 1719619200000, "datetime": "2024-06-29T00:00:00", "open": 2.26e-05, "high": 2.322e-05, "low": 2.193e-05, "close": 2.234e-05, "volume": 1015468331376.0, "close_time": 1719705599999, "quote_volume": 23072145.79601449, "trades": 1140333, "taker_buy_base": 521683440446.0, "taker_buy_quote": 11850319.67904335 }, { "timestamp": 1719705600000, "datetime": "2024-06-30T00:00:00", "open": 2.233e-05, "high": 2.316e-05, "low": 2.147e-05, "close": 2.265e-05, "volume": 1271687945499.0, "close_time": 1719791999999, "quote_volume": 28229385.6724667, "trades": 1128202, "taker_buy_base": 574404878515.0, "taker_buy_quote": 12753575.61701356 }, { "timestamp": 1719792000000, "datetime": "2024-07-01T00:00:00", "open": 2.266e-05, "high": 2.615e-05, "low": 2.249e-05, "close": 2.559e-05, "volume": 3227759022775.0, "close_time": 1719878399999, "quote_volume": 78889021.87216322, "trades": 2143079, "taker_buy_base": 1630036290954.0, "taker_buy_quote": 39859842.14254735 }, { "timestamp": 1719878400000, "datetime": "2024-07-02T00:00:00", "open": 2.558e-05, "high": 2.724e-05, "low": 2.486e-05, "close": 2.541e-05, "volume": 4576352357465.0, "close_time": 1719964799999, "quote_volume": 118897691.24728195, "trades": 2514717, "taker_buy_base": 2184295058611.0, "taker_buy_quote": 56806215.79788404 }, { "timestamp": 1719964800000, "datetime": "2024-07-03T00:00:00", "open": 2.542e-05, "high": 2.572e-05, "low": 2.17e-05, "close": 2.245e-05, "volume": 3022338221249.0, "close_time": 1720051199999, "quote_volume": 71772918.49547496, "trades": 2142022, "taker_buy_base": 1489362139838.0, "taker_buy_quote": 35291711.19729061 }, { "timestamp": 1720051200000, "datetime": "2024-07-04T00:00:00", "open": 2.245e-05, "high": 2.288e-05, "low": 2.053e-05, "close": 2.067e-05, "volume": 3010526785718.0, "close_time": 1720137599999, "quote_volume": 65671526.82443836, "trades": 2721054, "taker_buy_base": 1478233817001.0, "taker_buy_quote": 32252089.81822474 }, { "timestamp": 1720137600000, "datetime": "2024-07-05T00:00:00", "open": 2.067e-05, "high": 2.3e-05, "low": 1.81e-05, "close": 2.184e-05, "volume": 4823202035988.0, "close_time": 1720223999999, "quote_volume": 99532103.00415091, "trades": 3486918, "taker_buy_base": 2334967049082.0, "taker_buy_quote": 48242536.29132835 }, { "timestamp": 1720224000000, "datetime": "2024-07-06T00:00:00", "open": 2.183e-05, "high": 2.386e-05, "low": 2.128e-05, "close": 2.317e-05, "volume": 2291369004997.0, "close_time": 1720310399999, "quote_volume": 51719933.82905829, "trades": 2382968, "taker_buy_base": 1142391126974.0, "taker_buy_quote": 25778733.18087479 }, { "timestamp": 1720310400000, "datetime": "2024-07-07T00:00:00", "open": 2.317e-05, "high": 2.32e-05, "low": 2.091e-05, "close": 2.109e-05, "volume": 2045335527594.0, "close_time": 1720396799999, "quote_volume": 45307745.68176447, "trades": 2186815, "taker_buy_base": 954607374240.0, "taker_buy_quote": 21150149.68893608 }, { "timestamp": 1720396800000, "datetime": "2024-07-08T00:00:00", "open": 2.108e-05, "high": 2.532e-05, "low": 1.991e-05, "close": 2.396e-05, "volume": 5666352076576.0, "close_time": 1720483199999, "quote_volume": 132279385.32253858, "trades": 4001771, "taker_buy_base": 2802305229271.0, "taker_buy_quote": 65316686.44620189 }, { "timestamp": 1720483200000, "datetime": "2024-07-09T00:00:00", "open": 2.395e-05, "high": 2.691e-05, "low": 2.376e-05, "close": 2.592e-05, "volume": 5070837102333.0, "close_time": 1720569599999, "quote_volume": 131399273.54104848, "trades": 3357392, "taker_buy_base": 2575770695152.0, "taker_buy_quote": 66668457.28855259 }, { "timestamp": 1720569600000, "datetime": "2024-07-10T00:00:00", "open": 2.592e-05, "high": 2.693e-05, "low": 2.534e-05, "close": 2.644e-05, "volume": 2068126436670.0, "close_time": 1720655999999, "quote_volume": 54228471.94922717, "trades": 2311259, "taker_buy_base": 1082079712656.0, "taker_buy_quote": 28385551.85558655 }, { "timestamp": 1720656000000, "datetime": "2024-07-11T00:00:00", "open": 2.644e-05, "high": 2.773e-05, "low": 2.332e-05, "close": 2.351e-05, "volume": 3792912499257.0, "close_time": 1720742399999, "quote_volume": 96499782.6000722, "trades": 2301366, "taker_buy_base": 1861485419197.0, "taker_buy_quote": 47388309.40487761 }, { "timestamp": 1720742400000, "datetime": "2024-07-12T00:00:00", "open": 2.351e-05, "high": 2.376e-05, "low": 2.198e-05, "close": 2.256e-05, "volume": 2662652628425.0, "close_time": 1720828799999, "quote_volume": 60704095.74704836, "trades": 1628562, "taker_buy_base": 1455019658787.0, "taker_buy_quote": 33185994.95529115 }, { "timestamp": 1720828800000, "datetime": "2024-07-13T00:00:00", "open": 2.256e-05, "high": 2.323e-05, "low": 2.205e-05, "close": 2.274e-05, "volume": 1608725295406.0, "close_time": 1720915199999, "quote_volume": 36470481.39921299, "trades": 1175369, "taker_buy_base": 810716856096.0, "taker_buy_quote": 18391402.17220223 }, { "timestamp": 1720915200000, "datetime": "2024-07-14T00:00:00", "open": 2.274e-05, "high": 2.434e-05, "low": 2.273e-05, "close": 2.403e-05, "volume": 2299290081001.0, "close_time": 1721001599999, "quote_volume": 54234674.86660826, "trades": 1679090, "taker_buy_base": 1098103351388.0, "taker_buy_quote": 25903504.87149301 }, { "timestamp": 1721001600000, "datetime": "2024-07-15T00:00:00", "open": 2.402e-05, "high": 2.698e-05, "low": 2.39e-05, "close": 2.667e-05, "volume": 3433925614128.0, "close_time": 1721087999999, "quote_volume": 85691805.65793914, "trades": 2399826, "taker_buy_base": 1715516396646.0, "taker_buy_quote": 42834359.12418773 }, { "timestamp": 1721088000000, "datetime": "2024-07-16T00:00:00", "open": 2.667e-05, "high": 2.885e-05, "low": 2.536e-05, "close": 2.86e-05, "volume": 5496958643990.0, "close_time": 1721174399999, "quote_volume": 149464634.25144175, "trades": 4162471, "taker_buy_base": 2644463736025.0, "taker_buy_quote": 71988116.95888919 }, { "timestamp": 1721174400000, "datetime": "2024-07-17T00:00:00", "open": 2.859e-05, "high": 2.954e-05, "low": 2.657e-05, "close": 2.668e-05, "volume": 2525736603390.0, "close_time": 1721260799999, "quote_volume": 70785184.10213941, "trades": 2728226, "taker_buy_base": 1203179964904.0, "taker_buy_quote": 33740153.07565263 }, { "timestamp": 1721260800000, "datetime": "2024-07-18T00:00:00", "open": 2.668e-05, "high": 2.817e-05, "low": 2.573e-05, "close": 2.685e-05, "volume": 2866581991282.0, "close_time": 1721347199999, "quote_volume": 77203147.89895357, "trades": 2540078, "taker_buy_base": 1333065564283.0, "taker_buy_quote": 35901616.94668123 }, { "timestamp": 1721347200000, "datetime": "2024-07-19T00:00:00", "open": 2.685e-05, "high": 3.232e-05, "low": 2.591e-05, "close": 3.15e-05, "volume": 5579642905019.0, "close_time": 1721433599999, "quote_volume": 165707317.35783574, "trades": 3698380, "taker_buy_base": 2881480321702.0, "taker_buy_quote": 85610722.09311767 }, { "timestamp": 1721433600000, "datetime": "2024-07-20T00:00:00", "open": 3.15e-05, "high": 3.248e-05, "low": 2.973e-05, "close": 3.095e-05, "volume": 3328783509387.0, "close_time": 1721519999999, "quote_volume": 103671260.33438991, "trades": 2492683, "taker_buy_base": 1609190095603.0, "taker_buy_quote": 50152770.13100299 }, { "timestamp": 1721520000000, "datetime": "2024-07-21T00:00:00", "open": 3.096e-05, "high": 3.389e-05, "low": 2.912e-05, "close": 3.248e-05, "volume": 3018945858167.0, "close_time": 1721606399999, "quote_volume": 94084942.00434919, "trades": 2768795, "taker_buy_base": 1470212537209.0, "taker_buy_quote": 45854890.32809345 }, { "timestamp": 1721606400000, "datetime": "2024-07-22T00:00:00", "open": 3.247e-05, "high": 3.26e-05, "low": 2.95e-05, "close": 3e-05, "volume": 2438737064202.0, "close_time": 1721692799999, "quote_volume": 75551686.0438919, "trades": 2687959, "taker_buy_base": 1236831422362.0, "taker_buy_quote": 38330074.27057391 }, { "timestamp": 1721692800000, "datetime": "2024-07-23T00:00:00", "open": 3e-05, "high": 3.024e-05, "low": 2.727e-05, "close": 2.824e-05, "volume": 3236100098835.0, "close_time": 1721779199999, "quote_volume": 92276247.22730859, "trades": 2830083, "taker_buy_base": 1654392468292.0, "taker_buy_quote": 47160703.53122226 }, { "timestamp": 1721779200000, "datetime": "2024-07-24T00:00:00", "open": 2.824e-05, "high": 2.978e-05, "low": 2.707e-05, "close": 2.748e-05, "volume": 2881391817480.0, "close_time": 1721865599999, "quote_volume": 82132569.52657656, "trades": 2647698, "taker_buy_base": 1402119937033.0, "taker_buy_quote": 40020410.89791108 }, { "timestamp": 1721865600000, "datetime": "2024-07-25T00:00:00", "open": 2.749e-05, "high": 2.797e-05, "low": 2.542e-05, "close": 2.704e-05, "volume": 2822633806659.0, "close_time": 1721951999999, "quote_volume": 75668102.41095094, "trades": 3089644, "taker_buy_base": 1398823269938.0, "taker_buy_quote": 37531990.23462795 }, { "timestamp": 1721952000000, "datetime": "2024-07-26T00:00:00", "open": 2.704e-05, "high": 2.891e-05, "low": 2.687e-05, "close": 2.864e-05, "volume": 1963366521524.0, "close_time": 1722038399999, "quote_volume": 55353476.75893866, "trades": 2003726, "taker_buy_base": 962494282505.0, "taker_buy_quote": 27136004.08511671 }, { "timestamp": 1722038400000, "datetime": "2024-07-27T00:00:00", "open": 2.864e-05, "high": 3.048e-05, "low": 2.737e-05, "close": 2.828e-05, "volume": 2513299828568.0, "close_time": 1722124799999, "quote_volume": 72793579.45280422, "trades": 2252736, "taker_buy_base": 1234750440513.0, "taker_buy_quote": 35780093.39191378 }, { "timestamp": 1722124800000, "datetime": "2024-07-28T00:00:00", "open": 2.828e-05, "high": 2.872e-05, "low": 2.753e-05, "close": 2.802e-05, "volume": 1188325632625.0, "close_time": 1722211199999, "quote_volume": 33519304.68502342, "trades": 1288499, "taker_buy_base": 566916664915.0, "taker_buy_quote": 15997545.08618382 }, { "timestamp": 1722211200000, "datetime": "2024-07-29T00:00:00", "open": 2.802e-05, "high": 2.94e-05, "low": 2.686e-05, "close": 2.694e-05, "volume": 2347163157155.0, "close_time": 1722297599999, "quote_volume": 66513602.07081219, "trades": 2241484, "taker_buy_base": 1105086953141.0, "taker_buy_quote": 31380660.66812044 }, { "timestamp": 1722297600000, "datetime": "2024-07-30T00:00:00", "open": 2.693e-05, "high": 2.809e-05, "low": 2.561e-05, "close": 2.595e-05, "volume": 1930591221650.0, "close_time": 1722383999999, "quote_volume": 51594964.88992148, "trades": 1762489, "taker_buy_base": 927866206258.0, "taker_buy_quote": 24809061.37446464 }, { "timestamp": 1722384000000, "datetime": "2024-07-31T00:00:00", "open": 2.594e-05, "high": 2.689e-05, "low": 2.44e-05, "close": 2.451e-05, "volume": 1424547417097.0, "close_time": 1722470399999, "quote_volume": 36803852.43112104, "trades": 1796520, "taker_buy_base": 697761124910.0, "taker_buy_quote": 18040748.08403051 }, { "timestamp": 1722470400000, "datetime": "2024-08-01T00:00:00", "open": 2.45e-05, "high": 2.514e-05, "low": 2.228e-05, "close": 2.5e-05, "volume": 2485223227630.0, "close_time": 1722556799999, "quote_volume": 58805087.77498762, "trades": 2306996, "taker_buy_base": 1242810399407.0, "taker_buy_quote": 29407795.77397436 }, { "timestamp": 1722556800000, "datetime": "2024-08-02T00:00:00", "open": 2.501e-05, "high": 2.538e-05, "low": 2.21e-05, "close": 2.241e-05, "volume": 3023591599002.0, "close_time": 1722643199999, "quote_volume": 71056264.19594955, "trades": 3605297, "taker_buy_base": 1476918394689.0, "taker_buy_quote": 34751017.21023029 }, { "timestamp": 1722643200000, "datetime": "2024-08-03T00:00:00", "open": 2.24e-05, "high": 2.28e-05, "low": 2.019e-05, "close": 2.103e-05, "volume": 1962676045430.0, "close_time": 1722729599999, "quote_volume": 42250404.56307712, "trades": 2696218, "taker_buy_base": 991606541054.0, "taker_buy_quote": 21356335.19570609 }, { "timestamp": 1722729600000, "datetime": "2024-08-04T00:00:00", "open": 2.103e-05, "high": 2.155e-05, "low": 1.864e-05, "close": 1.983e-05, "volume": 2619980841069.0, "close_time": 1722815999999, "quote_volume": 52748356.48445216, "trades": 2706025, "taker_buy_base": 1330398848743.0, "taker_buy_quote": 26776744.27973248 }, { "timestamp": 1722816000000, "datetime": "2024-08-05T00:00:00", "open": 1.982e-05, "high": 2.02e-05, "low": 1.554e-05, "close": 1.79e-05, "volume": 7797324864850.0, "close_time": 1722902399999, "quote_volume": 137099267.0810667, "trades": 2888801, "taker_buy_base": 3925956118503.0, "taker_buy_quote": 69066238.85695802 }, { "timestamp": 1722902400000, "datetime": "2024-08-06T00:00:00", "open": 1.79e-05, "high": 2.097e-05, "low": 1.785e-05, "close": 1.985e-05, "volume": 3431661486654.0, "close_time": 1722988799999, "quote_volume": 68316313.88361882, "trades": 4115270, "taker_buy_base": 1768833209115.0, "taker_buy_quote": 35190918.20241839 }, { "timestamp": 1722988800000, "datetime": "2024-08-07T00:00:00", "open": 1.984e-05, "high": 2.177e-05, "low": 1.893e-05, "close": 1.909e-05, "volume": 4101241776416.0, "close_time": 1723075199999, "quote_volume": 84415039.96881852, "trades": 5014338, "taker_buy_base": 1971770786836.0, "taker_buy_quote": 40693120.38049131 }, { "timestamp": 1723075200000, "datetime": "2024-08-08T00:00:00", "open": 1.908e-05, "high": 2.184e-05, "low": 1.852e-05, "close": 2.174e-05, "volume": 3065456569555.0, "close_time": 1723161599999, "quote_volume": 62678159.14014749, "trades": 4122610, "taker_buy_base": 1618809838583.0, "taker_buy_quote": 33109896.16155075 }, { "timestamp": 1723161600000, "datetime": "2024-08-09T00:00:00", "open": 2.174e-05, "high": 2.176e-05, "low": 1.994e-05, "close": 2.079e-05, "volume": 2015496098361.0, "close_time": 1723247999999, "quote_volume": 41833077.27134957, "trades": 2855184, "taker_buy_base": 957919663808.0, "taker_buy_quote": 19879903.90569719 }, { "timestamp": 1723248000000, "datetime": "2024-08-10T00:00:00", "open": 2.079e-05, "high": 2.12e-05, "low": 2.022e-05, "close": 2.044e-05, "volume": 865193866235.0, "close_time": 1723334399999, "quote_volume": 17820040.68766918, "trades": 1563549, "taker_buy_base": 414310335647.0, "taker_buy_quote": 8541530.07688001 }, { "timestamp": 1723334400000, "datetime": "2024-08-11T00:00:00", "open": 2.044e-05, "high": 2.117e-05, "low": 1.872e-05, "close": 1.882e-05, "volume": 1505695411391.0, "close_time": 1723420799999, "quote_volume": 30162559.06645237, "trades": 2150224, "taker_buy_base": 712504335414.0, "taker_buy_quote": 14290045.83752293 }, { "timestamp": 1723420800000, "datetime": "2024-08-12T00:00:00", "open": 1.882e-05, "high": 2.044e-05, "low": 1.879e-05, "close": 2.001e-05, "volume": 1924209289536.0, "close_time": 1723507199999, "quote_volume": 37936246.24335981, "trades": 3420259, "taker_buy_base": 952546576205.0, "taker_buy_quote": 18804836.91241927 }, { "timestamp": 1723507200000, "datetime": "2024-08-13T00:00:00", "open": 2.001e-05, "high": 2.023e-05, "low": 1.925e-05, "close": 1.98e-05, "volume": 1138393935293.0, "close_time": 1723593599999, "quote_volume": 22450076.04184399, "trades": 2163525, "taker_buy_base": 545408929203.0, "taker_buy_quote": 10755959.15216673 }, { "timestamp": 1723593600000, "datetime": "2024-08-14T00:00:00", "open": 1.98e-05, "high": 2.033e-05, "low": 1.892e-05, "close": 1.921e-05, "volume": 1320674687106.0, "close_time": 1723679999999, "quote_volume": 25780772.80142012, "trades": 2115220, "taker_buy_base": 668706416286.0, "taker_buy_quote": 13069708.69449659 }, { "timestamp": 1723680000000, "datetime": "2024-08-15T00:00:00", "open": 1.921e-05, "high": 1.975e-05, "low": 1.802e-05, "close": 1.858e-05, "volume": 1683413437438.0, "close_time": 1723766399999, "quote_volume": 31854426.27157294, "trades": 2227046, "taker_buy_base": 817492456063.0, "taker_buy_quote": 15476970.38893908 }, { "timestamp": 1723766400000, "datetime": "2024-08-16T00:00:00", "open": 1.858e-05, "high": 1.882e-05, "low": 1.717e-05, "close": 1.754e-05, "volume": 1240201680861.0, "close_time": 1723852799999, "quote_volume": 22252178.32773419, "trades": 2116792, "taker_buy_base": 590022872109.0, "taker_buy_quote": 10575868.09872885 }, { "timestamp": 1723852800000, "datetime": "2024-08-17T00:00:00", "open": 1.755e-05, "high": 1.812e-05, "low": 1.736e-05, "close": 1.797e-05, "volume": 819978913105.0, "close_time": 1723939199999, "quote_volume": 14551632.71106304, "trades": 1037413, "taker_buy_base": 398560852774.0, "taker_buy_quote": 7073434.21047632 }, { "timestamp": 1723939200000, "datetime": "2024-08-18T00:00:00", "open": 1.796e-05, "high": 1.834e-05, "low": 1.765e-05, "close": 1.766e-05, "volume": 855759447646.0, "close_time": 1724025599999, "quote_volume": 15456585.08817828, "trades": 1163451, "taker_buy_base": 407165547522.0, "taker_buy_quote": 7356272.755554 }, { "timestamp": 1724025600000, "datetime": "2024-08-19T00:00:00", "open": 1.766e-05, "high": 1.789e-05, "low": 1.701e-05, "close": 1.782e-05, "volume": 1296643307766.0, "close_time": 1724111999999, "quote_volume": 22640154.81665876, "trades": 1794863, "taker_buy_base": 657578807043.0, "taker_buy_quote": 11482212.63879564 }, { "timestamp": 1724112000000, "datetime": "2024-08-20T00:00:00", "open": 1.783e-05, "high": 1.91e-05, "low": 1.766e-05, "close": 1.816e-05, "volume": 1981060387261.0, "close_time": 1724198399999, "quote_volume": 36450343.76241963, "trades": 2181392, "taker_buy_base": 987866955375.0, "taker_buy_quote": 18185391.73634158 }, { "timestamp": 1724198400000, "datetime": "2024-08-21T00:00:00", "open": 1.816e-05, "high": 1.889e-05, "low": 1.765e-05, "close": 1.857e-05, "volume": 1127405952817.0, "close_time": 1724284799999, "quote_volume": 20647435.42127735, "trades": 1580040, "taker_buy_base": 546627112134.0, "taker_buy_quote": 10024231.00313195 }, { "timestamp": 1724284800000, "datetime": "2024-08-22T00:00:00", "open": 1.857e-05, "high": 1.927e-05, "low": 1.823e-05, "close": 1.894e-05, "volume": 1206196843120.0, "close_time": 1724371199999, "quote_volume": 22682386.03039597, "trades": 1408364, "taker_buy_base": 620151270054.0, "taker_buy_quote": 11666092.08926653 }, { "timestamp": 1724371200000, "datetime": "2024-08-23T00:00:00", "open": 1.895e-05, "high": 2.108e-05, "low": 1.875e-05, "close": 2.073e-05, "volume": 2328071717969.0, "close_time": 1724457599999, "quote_volume": 45982991.84558462, "trades": 2580429, "taker_buy_base": 1191181849629.0, "taker_buy_quote": 23541570.49459873 }, { "timestamp": 1724457600000, "datetime": "2024-08-24T00:00:00", "open": 2.073e-05, "high": 2.324e-05, "low": 2.036e-05, "close": 2.201e-05, "volume": 2300883545835.0, "close_time": 1724543999999, "quote_volume": 50227017.39285025, "trades": 2887972, "taker_buy_base": 1134769893767.0, "taker_buy_quote": 24744257.31058335 }, { "timestamp": 1724544000000, "datetime": "2024-08-25T00:00:00", "open": 2.2e-05, "high": 2.201e-05, "low": 2.017e-05, "close": 2.103e-05, "volume": 1350402496629.0, "close_time": 1724630399999, "quote_volume": 28419758.18691136, "trades": 2410766, "taker_buy_base": 664073520227.0, "taker_buy_quote": 13982930.71527899 }, { "timestamp": 1724630400000, "datetime": "2024-08-26T00:00:00", "open": 2.104e-05, "high": 2.132e-05, "low": 1.961e-05, "close": 1.967e-05, "volume": 1389875377487.0, "close_time": 1724716799999, "quote_volume": 28389066.22700573, "trades": 2870295, "taker_buy_base": 660258043056.0, "taker_buy_quote": 13495697.44388844 }, { "timestamp": 1724716800000, "datetime": "2024-08-27T00:00:00", "open": 1.967e-05, "high": 2.031e-05, "low": 1.794e-05, "close": 1.824e-05, "volume": 1469070492017.0, "close_time": 1724803199999, "quote_volume": 28331082.79933784, "trades": 3059706, "taker_buy_base": 709902819100.0, "taker_buy_quote": 13698229.71930217 }, { "timestamp": 1724803200000, "datetime": "2024-08-28T00:00:00", "open": 1.825e-05, "high": 1.885e-05, "low": 1.76e-05, "close": 1.81e-05, "volume": 1701836964531.0, "close_time": 1724889599999, "quote_volume": 30967634.57954733, "trades": 3799199, "taker_buy_base": 830077048122.0, "taker_buy_quote": 15117547.6084976 }, { "timestamp": 1724889600000, "datetime": "2024-08-29T00:00:00", "open": 1.81e-05, "high": 1.901e-05, "low": 1.775e-05, "close": 1.802e-05, "volume": 978945762953.0, "close_time": 1724975999999, "quote_volume": 18051653.58661637, "trades": 2307224, "taker_buy_base": 504177051736.0, "taker_buy_quote": 9300355.50097222 }, { "timestamp": 1724976000000, "datetime": "2024-08-30T00:00:00", "open": 1.801e-05, "high": 1.821e-05, "low": 1.686e-05, "close": 1.773e-05, "volume": 1116142172009.0, "close_time": 1725062399999, "quote_volume": 19661154.11687434, "trades": 2338994, "taker_buy_base": 562908813971.0, "taker_buy_quote": 9913704.97677132 }, { "timestamp": 1725062400000, "datetime": "2024-08-31T00:00:00", "open": 1.773e-05, "high": 1.799e-05, "low": 1.71e-05, "close": 1.732e-05, "volume": 492252543718.0, "close_time": 1725148799999, "quote_volume": 8630484.27324146, "trades": 769853, "taker_buy_base": 245249036549.0, "taker_buy_quote": 4299268.28726309 }, { "timestamp": 1725148800000, "datetime": "2024-09-01T00:00:00", "open": 1.732e-05, "high": 1.739e-05, "low": 1.63e-05, "close": 1.646e-05, "volume": 870511017431.0, "close_time": 1725235199999, "quote_volume": 14724636.54466205, "trades": 1620928, "taker_buy_base": 429971514975.0, "taker_buy_quote": 7271673.39623152 }, { "timestamp": 1725235200000, "datetime": "2024-09-02T00:00:00", "open": 1.646e-05, "high": 1.765e-05, "low": 1.633e-05, "close": 1.752e-05, "volume": 1106468226023.0, "close_time": 1725321599999, "quote_volume": 18783090.8023207, "trades": 1963894, "taker_buy_base": 570930515241.0, "taker_buy_quote": 9691297.26276985 }, { "timestamp": 1725321600000, "datetime": "2024-09-03T00:00:00", "open": 1.752e-05, "high": 1.809e-05, "low": 1.652e-05, "close": 1.654e-05, "volume": 932061118084.0, "close_time": 1725407999999, "quote_volume": 16204355.90432671, "trades": 1565746, "taker_buy_base": 472060811137.0, "taker_buy_quote": 8215965.55753125 }, { "timestamp": 1725408000000, "datetime": "2024-09-04T00:00:00", "open": 1.655e-05, "high": 1.733e-05, "low": 1.565e-05, "close": 1.683e-05, "volume": 1225113749193.0, "close_time": 1725494399999, "quote_volume": 20298054.86529241, "trades": 2103008, "taker_buy_base": 608628634464.0, "taker_buy_quote": 10090721.18843522 }, { "timestamp": 1725494400000, "datetime": "2024-09-05T00:00:00", "open": 1.684e-05, "high": 1.709e-05, "low": 1.581e-05, "close": 1.581e-05, "volume": 1013591907223.0, "close_time": 1725580799999, "quote_volume": 16722549.62475704, "trades": 1661733, "taker_buy_base": 464175396321.0, "taker_buy_quote": 7674482.96024733 }, { "timestamp": 1725580800000, "datetime": "2024-09-06T00:00:00", "open": 1.581e-05, "high": 1.666e-05, "low": 1.506e-05, "close": 1.585e-05, "volume": 2616745079290.0, "close_time": 1725667199999, "quote_volume": 41528406.96372378, "trades": 2874357, "taker_buy_base": 1306005161089.0, "taker_buy_quote": 20731703.71856379 }, { "timestamp": 1725667200000, "datetime": "2024-09-07T00:00:00", "open": 1.585e-05, "high": 1.638e-05, "low": 1.567e-05, "close": 1.591e-05, "volume": 1049572803856.0, "close_time": 1725753599999, "quote_volume": 16857768.77472536, "trades": 1118843, "taker_buy_base": 512679481497.0, "taker_buy_quote": 8239506.73296328 }, { "timestamp": 1725753600000, "datetime": "2024-09-08T00:00:00", "open": 1.591e-05, "high": 1.675e-05, "low": 1.583e-05, "close": 1.641e-05, "volume": 1105782072757.0, "close_time": 1725839999999, "quote_volume": 17998653.84413962, "trades": 1215279, "taker_buy_base": 514844241767.0, "taker_buy_quote": 8383391.79235335 }, { "timestamp": 1725840000000, "datetime": "2024-09-09T00:00:00", "open": 1.642e-05, "high": 1.768e-05, "low": 1.613e-05, "close": 1.719e-05, "volume": 1634118217802.0, "close_time": 1725926399999, "quote_volume": 27402490.39053301, "trades": 1875633, "taker_buy_base": 823298009252.0, "taker_buy_quote": 13813799.141431 }, { "timestamp": 1725926400000, "datetime": "2024-09-10T00:00:00", "open": 1.72e-05, "high": 1.77e-05, "low": 1.703e-05, "close": 1.725e-05, "volume": 1176953131502.0, "close_time": 1726012799999, "quote_volume": 20405944.86458035, "trades": 1499087, "taker_buy_base": 554968580912.0, "taker_buy_quote": 9627950.31314369 }, { "timestamp": 1726012800000, "datetime": "2024-09-11T00:00:00", "open": 1.726e-05, "high": 1.728e-05, "low": 1.608e-05, "close": 1.659e-05, "volume": 1240133741130.0, "close_time": 1726099199999, "quote_volume": 20605127.92154354, "trades": 1559661, "taker_buy_base": 599819058676.0, "taker_buy_quote": 9963285.74443905 }, { "timestamp": 1726099200000, "datetime": "2024-09-12T00:00:00", "open": 1.658e-05, "high": 1.738e-05, "low": 1.657e-05, "close": 1.708e-05, "volume": 1180761785811.0, "close_time": 1726185599999, "quote_volume": 20040157.25881436, "trades": 1509808, "taker_buy_base": 555098012158.0, "taker_buy_quote": 9422525.40908627 }, { "timestamp": 1726185600000, "datetime": "2024-09-13T00:00:00", "open": 1.709e-05, "high": 1.789e-05, "low": 1.674e-05, "close": 1.766e-05, "volume": 1200041578043.0, "close_time": 1726271999999, "quote_volume": 20639240.62574292, "trades": 1298913, "taker_buy_base": 583039254403.0, "taker_buy_quote": 10027031.71471109 }, { "timestamp": 1726272000000, "datetime": "2024-09-14T00:00:00", "open": 1.766e-05, "high": 1.77e-05, "low": 1.7e-05, "close": 1.716e-05, "volume": 667055555001.0, "close_time": 1726358399999, "quote_volume": 11550741.39165874, "trades": 665425, "taker_buy_base": 301594530479.0, "taker_buy_quote": 5219210.40304918 }, { "timestamp": 1726358400000, "datetime": "2024-09-15T00:00:00", "open": 1.716e-05, "high": 1.745e-05, "low": 1.628e-05, "close": 1.646e-05, "volume": 757981150490.0, "close_time": 1726444799999, "quote_volume": 12879559.59985277, "trades": 792648, "taker_buy_base": 394512210909.0, "taker_buy_quote": 6710658.98234758 }, { "timestamp": 1726444800000, "datetime": "2024-09-16T00:00:00", "open": 1.647e-05, "high": 1.678e-05, "low": 1.6e-05, "close": 1.617e-05, "volume": 695433165489.0, "close_time": 1726531199999, "quote_volume": 11361821.39112447, "trades": 1163200, "taker_buy_base": 351287008546.0, "taker_buy_quote": 5744405.88310114 }, { "timestamp": 1726531200000, "datetime": "2024-09-17T00:00:00", "open": 1.617e-05, "high": 1.688e-05, "low": 1.589e-05, "close": 1.655e-05, "volume": 816600516932.0, "close_time": 1726617599999, "quote_volume": 13458887.9854789, "trades": 1274478, "taker_buy_base": 422980927389.0, "taker_buy_quote": 6972554.48392142 }, { "timestamp": 1726617600000, "datetime": "2024-09-18T00:00:00", "open": 1.655e-05, "high": 1.694e-05, "low": 1.573e-05, "close": 1.692e-05, "volume": 1070388061635.0, "close_time": 1726703999999, "quote_volume": 17473924.8597155, "trades": 1576199, "taker_buy_base": 540267058623.0, "taker_buy_quote": 8818831.22095632 }, { "timestamp": 1726704000000, "datetime": "2024-09-19T00:00:00", "open": 1.692e-05, "high": 1.837e-05, "low": 1.679e-05, "close": 1.762e-05, "volume": 2194619887791.0, "close_time": 1726790399999, "quote_volume": 38481533.52841326, "trades": 2166162, "taker_buy_base": 1102762398934.0, "taker_buy_quote": 19341963.14137288 }, { "timestamp": 1726790400000, "datetime": "2024-09-20T00:00:00", "open": 1.763e-05, "high": 1.869e-05, "low": 1.726e-05, "close": 1.828e-05, "volume": 1941820816280.0, "close_time": 1726876799999, "quote_volume": 35235895.49635028, "trades": 2408669, "taker_buy_base": 985815839467.0, "taker_buy_quote": 17892711.55990235 }, { "timestamp": 1726876800000, "datetime": "2024-09-21T00:00:00", "open": 1.828e-05, "high": 1.858e-05, "low": 1.758e-05, "close": 1.838e-05, "volume": 986726232795.0, "close_time": 1726963199999, "quote_volume": 17940586.44648135, "trades": 1162271, "taker_buy_base": 487479807293.0, "taker_buy_quote": 8873100.19989805 }, { "timestamp": 1726963200000, "datetime": "2024-09-22T00:00:00", "open": 1.838e-05, "high": 1.844e-05, "low": 1.662e-05, "close": 1.711e-05, "volume": 1242626792193.0, "close_time": 1727049599999, "quote_volume": 21626934.91109185, "trades": 1343710, "taker_buy_base": 602111509358.0, "taker_buy_quote": 10465035.22685446 }, { "timestamp": 1727049600000, "datetime": "2024-09-23T00:00:00", "open": 1.712e-05, "high": 1.782e-05, "low": 1.676e-05, "close": 1.764e-05, "volume": 1126807123929.0, "close_time": 1727135999999, "quote_volume": 19615672.18278121, "trades": 1798473, "taker_buy_base": 572315850307.0, "taker_buy_quote": 9962744.25985515 }, { "timestamp": 1727136000000, "datetime": "2024-09-24T00:00:00", "open": 1.764e-05, "high": 1.877e-05, "low": 1.718e-05, "close": 1.852e-05, "volume": 1872233193753.0, "close_time": 1727222399999, "quote_volume": 33804047.05652385, "trades": 2185305, "taker_buy_base": 915157846022.0, "taker_buy_quote": 16538277.36842097 }, { "timestamp": 1727222400000, "datetime": "2024-09-25T00:00:00", "open": 1.852e-05, "high": 1.953e-05, "low": 1.836e-05, "close": 1.854e-05, "volume": 2274304884722.0, "close_time": 1727308799999, "quote_volume": 43105665.83273444, "trades": 2495077, "taker_buy_base": 1134554543716.0, "taker_buy_quote": 21524644.70879308 }, { "timestamp": 1727308800000, "datetime": "2024-09-26T00:00:00", "open": 1.854e-05, "high": 2.107e-05, "low": 1.815e-05, "close": 2.096e-05, "volume": 3123363818134.0, "close_time": 1727395199999, "quote_volume": 62058683.94761329, "trades": 3318822, "taker_buy_base": 1572027289811.0, "taker_buy_quote": 31269560.19159791 }, { "timestamp": 1727395200000, "datetime": "2024-09-27T00:00:00", "open": 2.096e-05, "high": 2.45e-05, "low": 2.087e-05, "close": 2.316e-05, "volume": 4633419612557.0, "close_time": 1727481599999, "quote_volume": 105259205.97030903, "trades": 5309198, "taker_buy_base": 2319406147796.0, "taker_buy_quote": 52731043.20141342 }, { "timestamp": 1727481600000, "datetime": "2024-09-28T00:00:00", "open": 2.316e-05, "high": 2.45e-05, "low": 2.181e-05, "close": 2.399e-05, "volume": 3201974026728.0, "close_time": 1727567999999, "quote_volume": 75273525.94119404, "trades": 4118747, "taker_buy_base": 1568412880795.0, "taker_buy_quote": 36941980.90842717 }, { "timestamp": 1727568000000, "datetime": "2024-09-29T00:00:00", "open": 2.399e-05, "high": 2.49e-05, "low": 2.251e-05, "close": 2.293e-05, "volume": 2744617242109.0, "close_time": 1727654399999, "quote_volume": 64340386.22385452, "trades": 3957299, "taker_buy_base": 1328481922078.0, "taker_buy_quote": 31147996.2600593 }, { "timestamp": 1727654400000, "datetime": "2024-09-30T00:00:00", "open": 2.293e-05, "high": 2.546e-05, "low": 2.233e-05, "close": 2.382e-05, "volume": 5594856531715.0, "close_time": 1727740799999, "quote_volume": 135321261.69636014, "trades": 7526575, "taker_buy_base": 2695013760963.0, "taker_buy_quote": 65213763.90352116 }, { "timestamp": 1727740800000, "datetime": "2024-10-01T00:00:00", "open": 2.382e-05, "high": 2.621e-05, "low": 2.166e-05, "close": 2.387e-05, "volume": 7296233728328.0, "close_time": 1727827199999, "quote_volume": 177815402.32586348, "trades": 9861652, "taker_buy_base": 3617234311135.0, "taker_buy_quote": 88204700.40465285 }, { "timestamp": 1727827200000, "datetime": "2024-10-02T00:00:00", "open": 2.386e-05, "high": 2.57e-05, "low": 2.052e-05, "close": 2.2e-05, "volume": 5833225086560.0, "close_time": 1727913599999, "quote_volume": 135457467.5028622, "trades": 9919523, "taker_buy_base": 2926497673941.0, "taker_buy_quote": 67984192.35550033 }, { "timestamp": 1727913600000, "datetime": "2024-10-03T00:00:00", "open": 2.201e-05, "high": 2.325e-05, "low": 1.933e-05, "close": 1.984e-05, "volume": 4808072782726.0, "close_time": 1727999999999, "quote_volume": 101202717.27342877, "trades": 7995822, "taker_buy_base": 2429318242413.0, "taker_buy_quote": 51035216.02450422 }, { "timestamp": 1728000000000, "datetime": "2024-10-04T00:00:00", "open": 1.983e-05, "high": 2.222e-05, "low": 1.966e-05, "close": 2.15e-05, "volume": 3983499612119.0, "close_time": 1728086399999, "quote_volume": 84251792.12657575, "trades": 5815730, "taker_buy_base": 2117962064764.0, "taker_buy_quote": 44767657.77397894 }, { "timestamp": 1728086400000, "datetime": "2024-10-05T00:00:00", "open": 2.151e-05, "high": 2.184e-05, "low": 2.026e-05, "close": 2.059e-05, "volume": 1796258133531.0, "close_time": 1728172799999, "quote_volume": 37893382.96409285, "trades": 2483018, "taker_buy_base": 864974488784.0, "taker_buy_quote": 18251136.33199359 }, { "timestamp": 1728172800000, "datetime": "2024-10-06T00:00:00", "open": 2.06e-05, "high": 2.213e-05, "low": 2.034e-05, "close": 2.192e-05, "volume": 1960117575543.0, "close_time": 1728259199999, "quote_volume": 41722890.1896925, "trades": 2708732, "taker_buy_base": 1015041547830.0, "taker_buy_quote": 21590544.46772633 }, { "timestamp": 1728259200000, "datetime": "2024-10-07T00:00:00", "open": 2.191e-05, "high": 2.344e-05, "low": 2.111e-05, "close": 2.116e-05, "volume": 3193969199253.0, "close_time": 1728345599999, "quote_volume": 72028860.08122791, "trades": 5161945, "taker_buy_base": 1516356927451.0, "taker_buy_quote": 34216821.90393835 }, { "timestamp": 1728345600000, "datetime": "2024-10-08T00:00:00", "open": 2.117e-05, "high": 2.158e-05, "low": 2.053e-05, "close": 2.096e-05, "volume": 1911412998020.0, "close_time": 1728431999999, "quote_volume": 40278773.17922249, "trades": 3650535, "taker_buy_base": 961609467669.0, "taker_buy_quote": 20269530.54029565 }, { "timestamp": 1728432000000, "datetime": "2024-10-09T00:00:00", "open": 2.096e-05, "high": 2.137e-05, "low": 1.963e-05, "close": 1.987e-05, "volume": 1591073323232.0, "close_time": 1728518399999, "quote_volume": 32761286.3883317, "trades": 3148708, "taker_buy_base": 760789124606.0, "taker_buy_quote": 15676204.73394972 }, { "timestamp": 1728518400000, "datetime": "2024-10-10T00:00:00", "open": 1.987e-05, "high": 2.031e-05, "low": 1.92e-05, "close": 2.029e-05, "volume": 1416774718393.0, "close_time": 1728604799999, "quote_volume": 28086589.2958645, "trades": 2854794, "taker_buy_base": 746398206005.0, "taker_buy_quote": 14809008.2169321 }, { "timestamp": 1728604800000, "datetime": "2024-10-11T00:00:00", "open": 2.029e-05, "high": 2.18e-05, "low": 2.012e-05, "close": 2.157e-05, "volume": 1595663071816.0, "close_time": 1728691199999, "quote_volume": 33663858.5369815, "trades": 2508075, "taker_buy_base": 777692564542.0, "taker_buy_quote": 16408106.23580621 }, { "timestamp": 1728691200000, "datetime": "2024-10-12T00:00:00", "open": 2.157e-05, "high": 2.238e-05, "low": 2.134e-05, "close": 2.173e-05, "volume": 1127229276327.0, "close_time": 1728777599999, "quote_volume": 24699268.87885212, "trades": 1777843, "taker_buy_base": 505176390551.0, "taker_buy_quote": 11066362.76589247 }, { "timestamp": 1728777600000, "datetime": "2024-10-13T00:00:00", "open": 2.173e-05, "high": 2.188e-05, "low": 2.064e-05, "close": 2.107e-05, "volume": 1220929150832.0, "close_time": 1728863999999, "quote_volume": 25958553.73821033, "trades": 1838765, "taker_buy_base": 576530863785.0, "taker_buy_quote": 12255327.57826494 }, { "timestamp": 1728864000000, "datetime": "2024-10-14T00:00:00", "open": 2.107e-05, "high": 2.349e-05, "low": 2.069e-05, "close": 2.323e-05, "volume": 2776816383283.0, "close_time": 1728950399999, "quote_volume": 62363937.02387072, "trades": 3649153, "taker_buy_base": 1327133246207.0, "taker_buy_quote": 29790275.10424128 }, { "timestamp": 1728950400000, "datetime": "2024-10-15T00:00:00", "open": 2.323e-05, "high": 2.39e-05, "low": 2.181e-05, "close": 2.249e-05, "volume": 2873022444139.0, "close_time": 1729036799999, "quote_volume": 65359045.82004624, "trades": 5194231, "taker_buy_base": 1400630407588.0, "taker_buy_quote": 31870153.82440941 }, { "timestamp": 1729036800000, "datetime": "2024-10-16T00:00:00", "open": 2.249e-05, "high": 2.524e-05, "low": 2.177e-05, "close": 2.441e-05, "volume": 4054805522484.0, "close_time": 1729123199999, "quote_volume": 95640864.23156217, "trades": 5823485, "taker_buy_base": 2108103555469.0, "taker_buy_quote": 49750215.21080087 }, { "timestamp": 1729123200000, "datetime": "2024-10-17T00:00:00", "open": 2.441e-05, "high": 2.486e-05, "low": 2.218e-05, "close": 2.24e-05, "volume": 2651100946352.0, "close_time": 1729209599999, "quote_volume": 62087205.19829226, "trades": 4123767, "taker_buy_base": 1220470798304.0, "taker_buy_quote": 28582669.76996792 }, { "timestamp": 1729209600000, "datetime": "2024-10-18T00:00:00", "open": 2.24e-05, "high": 2.407e-05, "low": 2.238e-05, "close": 2.36e-05, "volume": 1871729351444.0, "close_time": 1729295999999, "quote_volume": 43960702.72101905, "trades": 3457151, "taker_buy_base": 951589789922.0, "taker_buy_quote": 22351410.85486972 }, { "timestamp": 1729296000000, "datetime": "2024-10-19T00:00:00", "open": 2.36e-05, "high": 2.471e-05, "low": 2.302e-05, "close": 2.352e-05, "volume": 1260087532108.0, "close_time": 1729382399999, "quote_volume": 29962672.3905948, "trades": 1929325, "taker_buy_base": 649649523632.0, "taker_buy_quote": 15433334.45074732 }, { "timestamp": 1729382400000, "datetime": "2024-10-20T00:00:00", "open": 2.352e-05, "high": 2.435e-05, "low": 2.275e-05, "close": 2.421e-05, "volume": 1138310781667.0, "close_time": 1729468799999, "quote_volume": 26663385.76502085, "trades": 2016828, "taker_buy_base": 602719501880.0, "taker_buy_quote": 14131136.26766671 }, { "timestamp": 1729468800000, "datetime": "2024-10-21T00:00:00", "open": 2.422e-05, "high": 2.51e-05, "low": 2.3e-05, "close": 2.339e-05, "volume": 2238927432881.0, "close_time": 1729555199999, "quote_volume": 53884380.629014, "trades": 3547240, "taker_buy_base": 1128634406505.0, "taker_buy_quote": 27148024.95339442 }, { "timestamp": 1729555200000, "datetime": "2024-10-22T00:00:00", "open": 2.339e-05, "high": 2.497e-05, "low": 2.252e-05, "close": 2.275e-05, "volume": 2541661899852.0, "close_time": 1729641599999, "quote_volume": 60161417.28717044, "trades": 3422607, "taker_buy_base": 1375913222587.0, "taker_buy_quote": 32546370.43762482 }, { "timestamp": 1729641600000, "datetime": "2024-10-23T00:00:00", "open": 2.275e-05, "high": 2.287e-05, "low": 2.111e-05, "close": 2.186e-05, "volume": 1466093295878.0, "close_time": 1729727999999, "quote_volume": 32310211.58863281, "trades": 2459871, "taker_buy_base": 695215206355.0, "taker_buy_quote": 15330068.93483334 }, { "timestamp": 1729728000000, "datetime": "2024-10-24T00:00:00", "open": 2.185e-05, "high": 2.313e-05, "low": 2.178e-05, "close": 2.293e-05, "volume": 1269326097294.0, "close_time": 1729814399999, "quote_volume": 28647279.67388283, "trades": 2236079, "taker_buy_base": 627781935901.0, "taker_buy_quote": 14169193.01798198 }, { "timestamp": 1729814400000, "datetime": "2024-10-25T00:00:00", "open": 2.294e-05, "high": 2.32e-05, "low": 1.962e-05, "close": 2.051e-05, "volume": 1919750545236.0, "close_time": 1729900799999, "quote_volume": 41527623.00706366, "trades": 2789393, "taker_buy_base": 931765961309.0, "taker_buy_quote": 20185031.37226261 }, { "timestamp": 1729900800000, "datetime": "2024-10-26T00:00:00", "open": 2.052e-05, "high": 2.147e-05, "low": 1.998e-05, "close": 2.11e-05, "volume": 1013569451244.0, "close_time": 1729987199999, "quote_volume": 21082507.33869974, "trades": 1937891, "taker_buy_base": 547998583859.0, "taker_buy_quote": 11390160.19697762 }, { "timestamp": 1729987200000, "datetime": "2024-10-27T00:00:00", "open": 2.11e-05, "high": 2.165e-05, "low": 2.076e-05, "close": 2.135e-05, "volume": 757945532917.0, "close_time": 1730073599999, "quote_volume": 16093460.92683848, "trades": 1213690, "taker_buy_base": 364485460901.0, "taker_buy_quote": 7744391.37461624 }, { "timestamp": 1730073600000, "datetime": "2024-10-28T00:00:00", "open": 2.135e-05, "high": 2.187e-05, "low": 1.998e-05, "close": 2.123e-05, "volume": 1713127086156.0, "close_time": 1730159999999, "quote_volume": 35745912.06282028, "trades": 2461217, "taker_buy_base": 832400039370.0, "taker_buy_quote": 17378083.72815156 }, { "timestamp": 1730160000000, "datetime": "2024-10-29T00:00:00", "open": 2.123e-05, "high": 2.268e-05, "low": 2.115e-05, "close": 2.194e-05, "volume": 1677497342130.0, "close_time": 1730246399999, "quote_volume": 36803495.84061695, "trades": 2342128, "taker_buy_base": 788390774997.0, "taker_buy_quote": 17296688.67178538 }, { "timestamp": 1730246400000, "datetime": "2024-10-30T00:00:00", "open": 2.195e-05, "high": 2.259e-05, "low": 2.103e-05, "close": 2.11e-05, "volume": 1648686050188.0, "close_time": 1730332799999, "quote_volume": 35793205.66675039, "trades": 2046859, "taker_buy_base": 802697793916.0, "taker_buy_quote": 17420736.82156728 }, { "timestamp": 1730332800000, "datetime": "2024-10-31T00:00:00", "open": 2.11e-05, "high": 2.123e-05, "low": 1.998e-05, "close": 2.019e-05, "volume": 977812187872.0, "close_time": 1730419199999, "quote_volume": 20211915.31378814, "trades": 1620309, "taker_buy_base": 496007118316.0, "taker_buy_quote": 10254959.58359352 }, { "timestamp": 1730419200000, "datetime": "2024-11-01T00:00:00", "open": 2.019e-05, "high": 2.047e-05, "low": 1.888e-05, "close": 1.921e-05, "volume": 1266832314099.0, "close_time": 1730505599999, "quote_volume": 25018485.11285294, "trades": 1918085, "taker_buy_base": 628232239117.0, "taker_buy_quote": 12405629.64910238 }, { "timestamp": 1730505600000, "datetime": "2024-11-02T00:00:00", "open": 1.921e-05, "high": 1.956e-05, "low": 1.865e-05, "close": 1.901e-05, "volume": 554051599541.0, "close_time": 1730591999999, "quote_volume": 10561463.16234926, "trades": 908604, "taker_buy_base": 288713954217.0, "taker_buy_quote": 5513265.62937157 }, { "timestamp": 1730592000000, "datetime": "2024-11-03T00:00:00", "open": 1.9e-05, "high": 1.907e-05, "low": 1.71e-05, "close": 1.8e-05, "volume": 1345350859597.0, "close_time": 1730678399999, "quote_volume": 24000844.83597251, "trades": 1808887, "taker_buy_base": 674339988936.0, "taker_buy_quote": 12021272.20512671 }, { "timestamp": 1730678400000, "datetime": "2024-11-04T00:00:00", "open": 1.8e-05, "high": 1.839e-05, "low": 1.717e-05, "close": 1.782e-05, "volume": 868786722513.0, "close_time": 1730764799999, "quote_volume": 15558033.62462016, "trades": 1733027, "taker_buy_base": 442585850840.0, "taker_buy_quote": 7929947.78521725 }, { "timestamp": 1730764800000, "datetime": "2024-11-05T00:00:00", "open": 1.782e-05, "high": 1.987e-05, "low": 1.78e-05, "close": 1.919e-05, "volume": 1854528674153.0, "close_time": 1730851199999, "quote_volume": 35212085.39743591, "trades": 2475647, "taker_buy_base": 994689495288.0, "taker_buy_quote": 18858399.84562917 }, { "timestamp": 1730851200000, "datetime": "2024-11-06T00:00:00", "open": 1.92e-05, "high": 2.317e-05, "low": 1.92e-05, "close": 2.26e-05, "volume": 4017280796710.0, "close_time": 1730937599999, "quote_volume": 87388563.64788485, "trades": 5714182, "taker_buy_base": 2025469894512.0, "taker_buy_quote": 44074562.88070002 }, { "timestamp": 1730937600000, "datetime": "2024-11-07T00:00:00", "open": 2.261e-05, "high": 2.34e-05, "low": 2.158e-05, "close": 2.266e-05, "volume": 1920085989492.0, "close_time": 1731023999999, "quote_volume": 43058889.14200919, "trades": 3586638, "taker_buy_base": 972208531181.0, "taker_buy_quote": 21813964.17040858 }, { "timestamp": 1731024000000, "datetime": "2024-11-08T00:00:00", "open": 2.267e-05, "high": 2.319e-05, "low": 2.132e-05, "close": 2.19e-05, "volume": 1680806972071.0, "close_time": 1731110399999, "quote_volume": 37375834.71584621, "trades": 3587109, "taker_buy_base": 870643194032.0, "taker_buy_quote": 19354176.83990342 }, { "timestamp": 1731110400000, "datetime": "2024-11-09T00:00:00", "open": 2.19e-05, "high": 2.263e-05, "low": 2.136e-05, "close": 2.242e-05, "volume": 1621146981181.0, "close_time": 1731196799999, "quote_volume": 35768316.89211183, "trades": 2330852, "taker_buy_base": 804685290147.0, "taker_buy_quote": 17750879.48002877 }, { "timestamp": 1731196800000, "datetime": "2024-11-10T00:00:00", "open": 2.242e-05, "high": 2.786e-05, "low": 2.211e-05, "close": 2.542e-05, "volume": 6358331052224.0, "close_time": 1731283199999, "quote_volume": 158745343.53680608, "trades": 8256883, "taker_buy_base": 3196339668283.0, "taker_buy_quote": 79785151.75722048 }, { "timestamp": 1731283200000, "datetime": "2024-11-11T00:00:00", "open": 2.543e-05, "high": 2.754e-05, "low": 2.462e-05, "close": 2.67e-05, "volume": 5217023199684.0, "close_time": 1731369599999, "quote_volume": 137079521.53443298, "trades": 10686588, "taker_buy_base": 2593197526269.0, "taker_buy_quote": 68144615.71057422 }, { "timestamp": 1731369600000, "datetime": "2024-11-12T00:00:00", "open": 2.67e-05, "high": 4e-05, "low": 2.512e-05, "close": 3.723e-05, "volume": 14069904599405.0, "close_time": 1731455999999, "quote_volume": 445357022.1861466, "trades": 16086464, "taker_buy_base": 7086222311946.0, "taker_buy_quote": 224483591.68258315 }, { "timestamp": 1731456000000, "datetime": "2024-11-13T00:00:00", "open": 3.723e-05, "high": 4.247e-05, "low": 3.101e-05, "close": 3.749e-05, "volume": 14990288127592.0, "close_time": 1731542399999, "quote_volume": 547757814.9324994, "trades": 18145501, "taker_buy_base": 7533103705512.0, "taker_buy_quote": 275149768.00308174 }, { "timestamp": 1731542400000, "datetime": "2024-11-14T00:00:00", "open": 3.749e-05, "high": 4.421e-05, "low": 3.466e-05, "close": 3.557e-05, "volume": 10255154744375.0, "close_time": 1731628799999, "quote_volume": 400075924.9277911, "trades": 20184184, "taker_buy_base": 5183592969338.0, "taker_buy_quote": 202368647.14640397 }, { "timestamp": 1731628800000, "datetime": "2024-11-15T00:00:00", "open": 3.558e-05, "high": 4.899e-05, "low": 3.304e-05, "close": 4.524e-05, "volume": 8265533476212.0, "close_time": 1731715199999, "quote_volume": 329842167.2556927, "trades": 16764993, "taker_buy_base": 4203911258630.0, "taker_buy_quote": 168035856.70054835 }, { "timestamp": 1731715200000, "datetime": "2024-11-16T00:00:00", "open": 4.523e-05, "high": 4.87e-05, "low": 3.851e-05, "close": 4.739e-05, "volume": 7430599030172.0, "close_time": 1731801599999, "quote_volume": 320343408.3475166, "trades": 16757617, "taker_buy_base": 3719862092227.0, "taker_buy_quote": 160529564.54327255 }, { "timestamp": 1731801600000, "datetime": "2024-11-17T00:00:00", "open": 4.739e-05, "high": 5.666e-05, "low": 4.412e-05, "close": 5.125e-05, "volume": 10440275373534.0, "close_time": 1731887999999, "quote_volume": 534951391.0441722, "trades": 23283060, "taker_buy_base": 5348771612373.0, "taker_buy_quote": 274434854.5844094 }, { "timestamp": 1731888000000, "datetime": "2024-11-18T00:00:00", "open": 5.124e-05, "high": 5.405e-05, "low": 4.53e-05, "close": 4.819e-05, "volume": 6231891311010.0, "close_time": 1731974399999, "quote_volume": 312579807.8028681, "trades": 19678520, "taker_buy_base": 3105978160465.0, "taker_buy_quote": 156060105.40385014 }, { "timestamp": 1731974400000, "datetime": "2024-11-19T00:00:00", "open": 4.819e-05, "high": 5.769e-05, "low": 4.777e-05, "close": 5.219e-05, "volume": 7606198945552.0, "close_time": 1732060799999, "quote_volume": 401972475.2847506, "trades": 20872361, "taker_buy_base": 3782965868043.0, "taker_buy_quote": 200029979.38469538 }, { "timestamp": 1732060800000, "datetime": "2024-11-20T00:00:00", "open": 5.219e-05, "high": 6.23e-05, "low": 4.795e-05, "close": 4.945e-05, "volume": 10160957390548.0, "close_time": 1732147199999, "quote_volume": 551809048.3276911, "trades": 22523818, "taker_buy_base": 5042554949525.0, "taker_buy_quote": 273818138.3683853 }, { "timestamp": 1732147200000, "datetime": "2024-11-21T00:00:00", "open": 4.945e-05, "high": 5.444e-05, "low": 4.655e-05, "close": 5.368e-05, "volume": 6315349785562.0, "close_time": 1732233599999, "quote_volume": 322871232.55450064, "trades": 20371054, "taker_buy_base": 3123749273444.0, "taker_buy_quote": 159722130.78255194 }, { "timestamp": 1732233600000, "datetime": "2024-11-22T00:00:00", "open": 5.368e-05, "high": 5.384e-05, "low": 4.79e-05, "close": 4.953e-05, "volume": 3592084091745.0, "close_time": 1732319999999, "quote_volume": 181680511.32091105, "trades": 14236422, "taker_buy_base": 1732927047573.0, "taker_buy_quote": 87591386.91301651 }, { "timestamp": 1732320000000, "datetime": "2024-11-23T00:00:00", "open": 4.954e-05, "high": 5.3e-05, "low": 4.648e-05, "close": 4.764e-05, "volume": 4680471011692.0, "close_time": 1732406399999, "quote_volume": 232165662.38245657, "trades": 14544057, "taker_buy_base": 2309138983947.0, "taker_buy_quote": 114529600.65728486 }, { "timestamp": 1732406400000, "datetime": "2024-11-24T00:00:00", "open": 4.765e-05, "high": 4.947e-05, "low": 4.258e-05, "close": 4.778e-05, "volume": 4584957882679.0, "close_time": 1732492799999, "quote_volume": 211398583.63492858, "trades": 15109478, "taker_buy_base": 2365776358283.0, "taker_buy_quote": 109113346.8758987 }, { "timestamp": 1732492800000, "datetime": "2024-11-25T00:00:00", "open": 4.779e-05, "high": 4.9e-05, "low": 4.205e-05, "close": 4.336e-05, "volume": 4415966984755.0, "close_time": 1732579199999, "quote_volume": 202213749.0108424, "trades": 15299371, "taker_buy_base": 2248972661581.0, "taker_buy_quote": 102963269.87980896 }, { "timestamp": 1732579200000, "datetime": "2024-11-26T00:00:00", "open": 4.336e-05, "high": 4.466e-05, "low": 3.98e-05, "close": 4.25e-05, "volume": 3107693408444.0, "close_time": 1732665599999, "quote_volume": 131098870.48241311, "trades": 12381373, "taker_buy_base": 1526148062915.0, "taker_buy_quote": 64416484.78185071 }, { "timestamp": 1732665600000, "datetime": "2024-11-27T00:00:00", "open": 4.25e-05, "high": 4.49e-05, "low": 4.1e-05, "close": 4.381e-05, "volume": 2205114006696.0, "close_time": 1732751999999, "quote_volume": 94946224.6205138, "trades": 9408357, "taker_buy_base": 1127320671529.0, "taker_buy_quote": 48516774.29684145 }, { "timestamp": 1732752000000, "datetime": "2024-11-28T00:00:00", "open": 4.381e-05, "high": 4.593e-05, "low": 4.205e-05, "close": 4.293e-05, "volume": 1732036031649.0, "close_time": 1732838399999, "quote_volume": 75280221.19335373, "trades": 7454342, "taker_buy_base": 885922576435.0, "taker_buy_quote": 38508992.68579197 }, { "timestamp": 1732838400000, "datetime": "2024-11-29T00:00:00", "open": 4.293e-05, "high": 4.826e-05, "low": 4.271e-05, "close": 4.669e-05, "volume": 3136350722915.0, "close_time": 1732924799999, "quote_volume": 144367375.1881213, "trades": 9903270, "taker_buy_base": 1563814116772.0, "taker_buy_quote": 71944772.80151317 }, { "timestamp": 1732924800000, "datetime": "2024-11-30T00:00:00", "open": 4.67e-05, "high": 4.67e-05, "low": 4.471e-05, "close": 4.49e-05, "volume": 1658856672594.0, "close_time": 1733011199999, "quote_volume": 75600460.18242773, "trades": 6489213, "taker_buy_base": 853193049839.0, "taker_buy_quote": 38877991.00019914 }, { "timestamp": 1733011200000, "datetime": "2024-12-01T00:00:00", "open": 4.49e-05, "high": 4.856e-05, "low": 4.412e-05, "close": 4.61e-05, "volume": 2821478747800.0, "close_time": 1733097599999, "quote_volume": 130485915.36932828, "trades": 9804130, "taker_buy_base": 1413565541173.0, "taker_buy_quote": 65355576.58003992 }, { "timestamp": 1733097600000, "datetime": "2024-12-02T00:00:00", "open": 4.61e-05, "high": 4.658e-05, "low": 4.107e-05, "close": 4.283e-05, "volume": 3240213954602.0, "close_time": 1733183999999, "quote_volume": 139528615.2199337, "trades": 10484888, "taker_buy_base": 1653066105924.0, "taker_buy_quote": 71166200.16957699 }, { "timestamp": 1733184000000, "datetime": "2024-12-03T00:00:00", "open": 4.282e-05, "high": 4.391e-05, "low": 3.834e-05, "close": 4.156e-05, "volume": 3500497520628.0, "close_time": 1733270399999, "quote_volume": 145355076.68147933, "trades": 9488802, "taker_buy_base": 1708774419286.0, "taker_buy_quote": 70963389.95572305 }, { "timestamp": 1733270400000, "datetime": "2024-12-04T00:00:00", "open": 4.157e-05, "high": 4.345e-05, "low": 3.99e-05, "close": 4.235e-05, "volume": 3221126823376.0, "close_time": 1733356799999, "quote_volume": 135629116.72585565, "trades": 9814548, "taker_buy_base": 1567002228034.0, "taker_buy_quote": 65930629.67033682 }, { "timestamp": 1733356800000, "datetime": "2024-12-05T00:00:00", "open": 4.235e-05, "high": 4.414e-05, "low": 3.978e-05, "close": 4.267e-05, "volume": 3674235187231.0, "close_time": 1733443199999, "quote_volume": 155994941.66699535, "trades": 11170220, "taker_buy_base": 1833543298407.0, "taker_buy_quote": 77867039.41467714 }, { "timestamp": 1733443200000, "datetime": "2024-12-06T00:00:00", "open": 4.268e-05, "high": 4.504e-05, "low": 4.144e-05, "close": 4.288e-05, "volume": 2684590119876.0, "close_time": 1733529599999, "quote_volume": 116611711.01811709, "trades": 9528825, "taker_buy_base": 1335212634330.0, "taker_buy_quote": 57984850.12416752 }, { "timestamp": 1733529600000, "datetime": "2024-12-07T00:00:00", "open": 4.288e-05, "high": 4.853e-05, "low": 4.211e-05, "close": 4.649e-05, "volume": 3579538656261.0, "close_time": 1733615999999, "quote_volume": 163716241.02258515, "trades": 9471398, "taker_buy_base": 1810544478023.0, "taker_buy_quote": 82855681.15485945 }, { "timestamp": 1733616000000, "datetime": "2024-12-08T00:00:00", "open": 4.649e-05, "high": 4.868e-05, "low": 4.449e-05, "close": 4.587e-05, "volume": 2545504181676.0, "close_time": 1733702399999, "quote_volume": 117667873.12575799, "trades": 8705119, "taker_buy_base": 1249760887528.0, "taker_buy_quote": 57779747.84522885 }, { "timestamp": 1733702400000, "datetime": "2024-12-09T00:00:00", "open": 4.587e-05, "high": 4.645e-05, "low": 3.272e-05, "close": 3.901e-05, "volume": 6110075619439.0, "close_time": 1733788799999, "quote_volume": 255557774.59969112, "trades": 13404206, "taker_buy_base": 3013984739527.0, "taker_buy_quote": 125960551.80776267 }, { "timestamp": 1733788800000, "datetime": "2024-12-10T00:00:00", "open": 3.901e-05, "high": 4.014e-05, "low": 3.251e-05, "close": 3.583e-05, "volume": 4146899724206.0, "close_time": 1733875199999, "quote_volume": 149444306.9011362, "trades": 11587486, "taker_buy_base": 2173182951743.0, "taker_buy_quote": 78410443.28527535 }, { "timestamp": 1733875200000, "datetime": "2024-12-11T00:00:00", "open": 3.583e-05, "high": 4.029e-05, "low": 3.401e-05, "close": 3.935e-05, "volume": 2312637539885.0, "close_time": 1733961599999, "quote_volume": 87257566.4218663, "trades": 8855547, "taker_buy_base": 1151596099969.0, "taker_buy_quote": 43453742.20434498 }, { "timestamp": 1733961600000, "datetime": "2024-12-12T00:00:00", "open": 3.935e-05, "high": 4.086e-05, "low": 3.745e-05, "close": 3.785e-05, "volume": 1973715149958.0, "close_time": 1734047999999, "quote_volume": 77563111.64309077, "trades": 7711136, "taker_buy_base": 949209308415.0, "taker_buy_quote": 37306845.96837458 }, { "timestamp": 1734048000000, "datetime": "2024-12-13T00:00:00", "open": 3.785e-05, "high": 4.049e-05, "low": 3.689e-05, "close": 3.884e-05, "volume": 1710210677572.0, "close_time": 1734134399999, "quote_volume": 65899143.69892321, "trades": 6899718, "taker_buy_base": 872525610694.0, "taker_buy_quote": 33630404.91037149 }, { "timestamp": 1734134400000, "datetime": "2024-12-14T00:00:00", "open": 3.884e-05, "high": 3.932e-05, "low": 3.56e-05, "close": 3.648e-05, "volume": 1209578342497.0, "close_time": 1734220799999, "quote_volume": 45034054.59314824, "trades": 4177389, "taker_buy_base": 618929501904.0, "taker_buy_quote": 23058471.55837305 }, { "timestamp": 1734220800000, "datetime": "2024-12-15T00:00:00", "open": 3.648e-05, "high": 3.712e-05, "low": 3.434e-05, "close": 3.681e-05, "volume": 1385860842534.0, "close_time": 1734307199999, "quote_volume": 49838815.12967986, "trades": 4365612, "taker_buy_base": 716981511788.0, "taker_buy_quote": 25802130.30558285 }, { "timestamp": 1734307200000, "datetime": "2024-12-16T00:00:00", "open": 3.681e-05, "high": 3.803e-05, "low": 3.442e-05, "close": 3.69e-05, "volume": 2277867108845.0, "close_time": 1734393599999, "quote_volume": 82623463.11521263, "trades": 7461636, "taker_buy_base": 1154792968989.0, "taker_buy_quote": 41895382.01174245 }, { "timestamp": 1734393600000, "datetime": "2024-12-17T00:00:00", "open": 3.69e-05, "high": 3.948e-05, "low": 3.545e-05, "close": 3.597e-05, "volume": 3003582903069.0, "close_time": 1734479999999, "quote_volume": 112034314.469367, "trades": 8892391, "taker_buy_base": 1512172751509.0, "taker_buy_quote": 56428020.05578639 }, { "timestamp": 1734480000000, "datetime": "2024-12-18T00:00:00", "open": 3.597e-05, "high": 3.671e-05, "low": 2.986e-05, "close": 3.11e-05, "volume": 3719350743667.0, "close_time": 1734566399999, "quote_volume": 124501862.2242522, "trades": 8145914, "taker_buy_base": 1941559035187.0, "taker_buy_quote": 64944483.57470384 }, { "timestamp": 1734566400000, "datetime": "2024-12-19T00:00:00", "open": 3.11e-05, "high": 3.154e-05, "low": 2.664e-05, "close": 2.94e-05, "volume": 5009171012527.0, "close_time": 1734652799999, "quote_volume": 147576701.53971255, "trades": 10993910, "taker_buy_base": 2546056443472.0, "taker_buy_quote": 75056635.7452561 }, { "timestamp": 1734652800000, "datetime": "2024-12-20T00:00:00", "open": 2.94e-05, "high": 3.478e-05, "low": 2.479e-05, "close": 3.347e-05, "volume": 6203613470252.0, "close_time": 1734739199999, "quote_volume": 182090753.77898222, "trades": 12283167, "taker_buy_base": 3038393136719.0, "taker_buy_quote": 88995487.08940308 }, { "timestamp": 1734739200000, "datetime": "2024-12-21T00:00:00", "open": 3.346e-05, "high": 3.501e-05, "low": 2.95e-05, "close": 3.002e-05, "volume": 3331077611074.0, "close_time": 1734825599999, "quote_volume": 107201489.31797656, "trades": 10708787, "taker_buy_base": 1550084007960.0, "taker_buy_quote": 49768586.09541792 }, { "timestamp": 1734825600000, "datetime": "2024-12-22T00:00:00", "open": 3.002e-05, "high": 3.282e-05, "low": 2.943e-05, "close": 3.127e-05, "volume": 2518947382813.0, "close_time": 1734911999999, "quote_volume": 78762434.06842129, "trades": 10293610, "taker_buy_base": 1263152204612.0, "taker_buy_quote": 39515010.9390612 }, { "timestamp": 1734912000000, "datetime": "2024-12-23T00:00:00", "open": 3.128e-05, "high": 3.304e-05, "low": 3.016e-05, "close": 3.246e-05, "volume": 2060618541843.0, "close_time": 1734998399999, "quote_volume": 64961655.82234524, "trades": 9633328, "taker_buy_base": 1013954381881.0, "taker_buy_quote": 31960083.97931006 }, { "timestamp": 1734998400000, "datetime": "2024-12-24T00:00:00", "open": 3.247e-05, "high": 3.394e-05, "low": 3.107e-05, "close": 3.343e-05, "volume": 1623693795354.0, "close_time": 1735084799999, "quote_volume": 52752435.71751665, "trades": 5760590, "taker_buy_base": 804557333953.0, "taker_buy_quote": 26155033.85637052 }, { "timestamp": 1735084800000, "datetime": "2024-12-25T00:00:00", "open": 3.343e-05, "high": 3.45e-05, "low": 3.243e-05, "close": 3.283e-05, "volume": 1584334417343.0, "close_time": 1735171199999, "quote_volume": 52840512.25554591, "trades": 5994341, "taker_buy_base": 793343965580.0, "taker_buy_quote": 26451866.46761739 }, { "timestamp": 1735171200000, "datetime": "2024-12-26T00:00:00", "open": 3.284e-05, "high": 3.354e-05, "low": 3.011e-05, "close": 3.043e-05, "volume": 1692339383372.0, "close_time": 1735257599999, "quote_volume": 53728716.81831902, "trades": 6713958, "taker_buy_base": 865834821831.0, "taker_buy_quote": 27477867.57470188 }, { "timestamp": 1735257600000, "datetime": "2024-12-27T00:00:00", "open": 3.043e-05, "high": 3.413e-05, "low": 2.991e-05, "close": 3.208e-05, "volume": 2069754809757.0, "close_time": 1735343999999, "quote_volume": 66704887.90277706, "trades": 7248150, "taker_buy_base": 1054014193838.0, "taker_buy_quote": 33998180.78185619 }, { "timestamp": 1735344000000, "datetime": "2024-12-28T00:00:00", "open": 3.209e-05, "high": 3.349e-05, "low": 3.114e-05, "close": 3.273e-05, "volume": 1065985151283.0, "close_time": 1735430399999, "quote_volume": 34417904.6570165, "trades": 5213997, "taker_buy_base": 526580597722.0, "taker_buy_quote": 16997094.95007897 }, { "timestamp": 1735430400000, "datetime": "2024-12-29T00:00:00", "open": 3.273e-05, "high": 3.28e-05, "low": 3.059e-05, "close": 3.084e-05, "volume": 747236983332.0, "close_time": 1735516799999, "quote_volume": 23754285.58190517, "trades": 3395987, "taker_buy_base": 403398902121.0, "taker_buy_quote": 12819047.04414924 }, { "timestamp": 1735516800000, "datetime": "2024-12-30T00:00:00", "open": 3.084e-05, "high": 3.312e-05, "low": 3.016e-05, "close": 3.099e-05, "volume": 1867992889663.0, "close_time": 1735603199999, "quote_volume": 59007840.1613582, "trades": 7884062, "taker_buy_base": 929302433354.0, "taker_buy_quote": 29350258.0985491 }, { "timestamp": 1735603200000, "datetime": "2024-12-31T00:00:00", "open": 3.1e-05, "high": 3.222e-05, "low": 2.964e-05, "close": 3.058e-05, "volume": 1602195669920.0, "close_time": 1735689599999, "quote_volume": 49692511.93746293, "trades": 6098648, "taker_buy_base": 865528525286.0, "taker_buy_quote": 26854509.79302333 }, { "timestamp": 1735689600000, "datetime": "2025-01-01T00:00:00", "open": 3.059e-05, "high": 3.091e-05, "low": 2.893e-05, "close": 2.971e-05, "volume": 1430710540273.0, "close_time": 1735775999999, "quote_volume": 42572031.61855863, "trades": 3820333, "taker_buy_base": 803589592576.0, "taker_buy_quote": 23901749.2589224 }, { "timestamp": 1735776000000, "datetime": "2025-01-02T00:00:00", "open": 2.97e-05, "high": 3.278e-05, "low": 2.962e-05, "close": 3.184e-05, "volume": 2331009033822.0, "close_time": 1735862399999, "quote_volume": 73548933.10802373, "trades": 5865302, "taker_buy_base": 1155985396498.0, "taker_buy_quote": 36436944.38373194 }, { "timestamp": 1735862400000, "datetime": "2025-01-03T00:00:00", "open": 3.185e-05, "high": 3.689e-05, "low": 3.103e-05, "close": 3.607e-05, "volume": 2564440305457.0, "close_time": 1735948799999, "quote_volume": 87739267.95573574, "trades": 6360372, "taker_buy_base": 1244469376320.0, "taker_buy_quote": 42550227.81421925 }, { "timestamp": 1735948800000, "datetime": "2025-01-04T00:00:00", "open": 3.606e-05, "high": 3.66e-05, "low": 3.441e-05, "close": 3.564e-05, "volume": 1212635664171.0, "close_time": 1736035199999, "quote_volume": 42955713.77042456, "trades": 4372405, "taker_buy_base": 573369207960.0, "taker_buy_quote": 20323274.79839511 }, { "timestamp": 1736035200000, "datetime": "2025-01-05T00:00:00", "open": 3.565e-05, "high": 3.637e-05, "low": 3.352e-05, "close": 3.439e-05, "volume": 1101019930074.0, "close_time": 1736121599999, "quote_volume": 38365588.35911242, "trades": 3624847, "taker_buy_base": 565984110063.0, "taker_buy_quote": 19723384.55953091 }, { "timestamp": 1736121600000, "datetime": "2025-01-06T00:00:00", "open": 3.439e-05, "high": 3.62e-05, "low": 3.333e-05, "close": 3.522e-05, "volume": 1439383258258.0, "close_time": 1736207999999, "quote_volume": 50198142.15012335, "trades": 4894473, "taker_buy_base": 707819249462.0, "taker_buy_quote": 24659114.18974682 }, { "timestamp": 1736208000000, "datetime": "2025-01-07T00:00:00", "open": 3.522e-05, "high": 3.554e-05, "low": 3.068e-05, "close": 3.083e-05, "volume": 1948410717495.0, "close_time": 1736294399999, "quote_volume": 63476422.72277008, "trades": 5072737, "taker_buy_base": 993533316205.0, "taker_buy_quote": 32401065.69394235 }, { "timestamp": 1736294400000, "datetime": "2025-01-08T00:00:00", "open": 3.084e-05, "high": 3.116e-05, "low": 2.725e-05, "close": 2.882e-05, "volume": 1919418074505.0, "close_time": 1736380799999, "quote_volume": 55806047.87576128, "trades": 6145953, "taker_buy_base": 944514790152.0, "taker_buy_quote": 27463854.03814619 }, { "timestamp": 1736380800000, "datetime": "2025-01-09T00:00:00", "open": 2.883e-05, "high": 2.934e-05, "low": 2.68e-05, "close": 2.72e-05, "volume": 1388739974333.0, "close_time": 1736467199999, "quote_volume": 38681913.18111729, "trades": 6942045, "taker_buy_base": 685816374557.0, "taker_buy_quote": 19105734.18561298 }, { "timestamp": 1736467200000, "datetime": "2025-01-10T00:00:00", "open": 2.719e-05, "high": 2.864e-05, "low": 2.694e-05, "close": 2.765e-05, "volume": 1239096796294.0, "close_time": 1736553599999, "quote_volume": 34460052.96514551, "trades": 5930991, "taker_buy_base": 622705139034.0, "taker_buy_quote": 17319157.668237 }, { "timestamp": 1736553600000, "datetime": "2025-01-11T00:00:00", "open": 2.766e-05, "high": 2.901e-05, "low": 2.738e-05, "close": 2.811e-05, "volume": 659718810859.0, "close_time": 1736639999999, "quote_volume": 18521450.105175, "trades": 2737731, "taker_buy_base": 340062331444.0, "taker_buy_quote": 9553990.70110441 }, { "timestamp": 1736640000000, "datetime": "2025-01-12T00:00:00", "open": 2.811e-05, "high": 2.827e-05, "low": 2.71e-05, "close": 2.752e-05, "volume": 512122188128.0, "close_time": 1736726399999, "quote_volume": 14233109.87483488, "trades": 2283365, "taker_buy_base": 271997306540.0, "taker_buy_quote": 7561375.57186755 }, { "timestamp": 1736726400000, "datetime": "2025-01-13T00:00:00", "open": 2.752e-05, "high": 2.835e-05, "low": 2.428e-05, "close": 2.622e-05, "volume": 1642464267570.0, "close_time": 1736812799999, "quote_volume": 42320024.47662126, "trades": 6952637, "taker_buy_base": 835239199990.0, "taker_buy_quote": 21520547.9225563 }, { "timestamp": 1736812800000, "datetime": "2025-01-14T00:00:00", "open": 2.622e-05, "high": 2.777e-05, "low": 2.604e-05, "close": 2.732e-05, "volume": 812030591680.0, "close_time": 1736899199999, "quote_volume": 21945866.53684268, "trades": 3602522, "taker_buy_base": 400064415070.0, "taker_buy_quote": 10809968.40587837 }, { "timestamp": 1736899200000, "datetime": "2025-01-15T00:00:00", "open": 2.732e-05, "high": 2.938e-05, "low": 2.644e-05, "close": 2.92e-05, "volume": 1235349943977.0, "close_time": 1736985599999, "quote_volume": 34587847.52933578, "trades": 4275049, "taker_buy_base": 592134146594.0, "taker_buy_quote": 16587550.3189275 }, { "timestamp": 1736985600000, "datetime": "2025-01-16T00:00:00", "open": 2.921e-05, "high": 3.014e-05, "low": 2.776e-05, "close": 2.837e-05, "volume": 1506605651194.0, "close_time": 1737071999999, "quote_volume": 43622181.41196744, "trades": 5482529, "taker_buy_base": 735065259648.0, "taker_buy_quote": 21285224.55334799 }, { "timestamp": 1737072000000, "datetime": "2025-01-17T00:00:00", "open": 2.838e-05, "high": 3.47e-05, "low": 2.835e-05, "close": 3.33e-05, "volume": 2757355258079.0, "close_time": 1737158399999, "quote_volume": 86334389.99689151, "trades": 7180657, "taker_buy_base": 1359776976237.0, "taker_buy_quote": 42462955.33542765 }, { "timestamp": 1737158400000, "datetime": "2025-01-18T00:00:00", "open": 3.33e-05, "high": 3.659e-05, "low": 3.081e-05, "close": 3.356e-05, "volume": 6446499827474.0, "close_time": 1737244799999, "quote_volume": 217713345.25021264, "trades": 14218019, "taker_buy_base": 3162582369214.0, "taker_buy_quote": 106857633.58690116 }, { "timestamp": 1737244800000, "datetime": "2025-01-19T00:00:00", "open": 3.357e-05, "high": 3.989e-05, "low": 3.157e-05, "close": 3.247e-05, "volume": 8285828089279.0, "close_time": 1737331199999, "quote_volume": 288133920.939939, "trades": 17536248, "taker_buy_base": 4040271897284.0, "taker_buy_quote": 140541638.78532052 }, { "timestamp": 1737331200000, "datetime": "2025-01-20T00:00:00", "open": 3.247e-05, "high": 3.566e-05, "low": 2.814e-05, "close": 2.98e-05, "volume": 8246367305195.0, "close_time": 1737417599999, "quote_volume": 260757969.25197488, "trades": 15771716, "taker_buy_base": 4114288886482.0, "taker_buy_quote": 129979874.98645961 }, { "timestamp": 1737417600000, "datetime": "2025-01-21T00:00:00", "open": 2.981e-05, "high": 3.56e-05, "low": 2.817e-05, "close": 3.235e-05, "volume": 6796100124596.0, "close_time": 1737503999999, "quote_volume": 216666635.3232063, "trades": 15842507, "taker_buy_base": 3447985286488.0, "taker_buy_quote": 109842121.94315344 }, { "timestamp": 1737504000000, "datetime": "2025-01-22T00:00:00", "open": 3.235e-05, "high": 3.398e-05, "low": 3.141e-05, "close": 3.207e-05, "volume": 3815519655593.0, "close_time": 1737590399999, "quote_volume": 124393808.86168028, "trades": 11176330, "taker_buy_base": 1912465271413.0, "taker_buy_quote": 62390461.65659891 }, { "timestamp": 1737590400000, "datetime": "2025-01-23T00:00:00", "open": 3.207e-05, "high": 3.235e-05, "low": 2.99e-05, "close": 3.124e-05, "volume": 2675299833218.0, "close_time": 1737676799999, "quote_volume": 83008578.92566872, "trades": 9827401, "taker_buy_base": 1314618770756.0, "taker_buy_quote": 40813111.80021572 }, { "timestamp": 1737676800000, "datetime": "2025-01-24T00:00:00", "open": 3.124e-05, "high": 3.26e-05, "low": 2.941e-05, "close": 2.971e-05, "volume": 1961076229597.0, "close_time": 1737763199999, "quote_volume": 60732001.96081098, "trades": 7526496, "taker_buy_base": 979752856556.0, "taker_buy_quote": 30362179.96252775 }, { "timestamp": 1737763200000, "datetime": "2025-01-25T00:00:00", "open": 2.971e-05, "high": 3.032e-05, "low": 2.89e-05, "close": 2.932e-05, "volume": 1095155503804.0, "close_time": 1737849599999, "quote_volume": 32466316.36397972, "trades": 5035159, "taker_buy_base": 537169534688.0, "taker_buy_quote": 15928659.16285609 }, { "timestamp": 1737849600000, "datetime": "2025-01-26T00:00:00", "open": 2.931e-05, "high": 2.963e-05, "low": 2.717e-05, "close": 2.722e-05, "volume": 1117516945393.0, "close_time": 1737935999999, "quote_volume": 32147836.35718579, "trades": 3931577, "taker_buy_base": 510702797461.0, "taker_buy_quote": 14712429.41557599 }, { "timestamp": 1737936000000, "datetime": "2025-01-27T00:00:00", "open": 2.722e-05, "high": 2.735e-05, "low": 2.43e-05, "close": 2.615e-05, "volume": 3255963821687.0, "close_time": 1738022399999, "quote_volume": 83286128.55749097, "trades": 9423627, "taker_buy_base": 1549273374044.0, "taker_buy_quote": 39623259.74420132 }, { "timestamp": 1738022400000, "datetime": "2025-01-28T00:00:00", "open": 2.616e-05, "high": 2.685e-05, "low": 2.281e-05, "close": 2.294e-05, "volume": 1644135470520.0, "close_time": 1738108799999, "quote_volume": 41252594.41013131, "trades": 6046366, "taker_buy_base": 797207730916.0, "taker_buy_quote": 20083236.99920525 }, { "timestamp": 1738108800000, "datetime": "2025-01-29T00:00:00", "open": 2.294e-05, "high": 2.607e-05, "low": 2.265e-05, "close": 2.44e-05, "volume": 2908550845691.0, "close_time": 1738195199999, "quote_volume": 71428116.23958816, "trades": 9065448, "taker_buy_base": 1418437694524.0, "taker_buy_quote": 34836730.52758955 }, { "timestamp": 1738195200000, "datetime": "2025-01-30T00:00:00", "open": 2.441e-05, "high": 2.647e-05, "low": 2.393e-05, "close": 2.49e-05, "volume": 1874660365127.0, "close_time": 1738281599999, "quote_volume": 47509069.50651035, "trades": 5545501, "taker_buy_base": 1007688503002.0, "taker_buy_quote": 25557566.57117723 }, { "timestamp": 1738281600000, "datetime": "2025-01-31T00:00:00", "open": 2.49e-05, "high": 2.655e-05, "low": 2.443e-05, "close": 2.483e-05, "volume": 1871320535096.0, "close_time": 1738367999999, "quote_volume": 47303079.59509959, "trades": 5106994, "taker_buy_base": 882693474947.0, "taker_buy_quote": 22318401.10770655 }, { "timestamp": 1738368000000, "datetime": "2025-02-01T00:00:00", "open": 2.483e-05, "high": 2.567e-05, "low": 2.172e-05, "close": 2.197e-05, "volume": 1483342751829.0, "close_time": 1738454399999, "quote_volume": 34821171.35831225, "trades": 4426540, "taker_buy_base": 695614176630.0, "taker_buy_quote": 16350590.25246149 }, { "timestamp": 1738454400000, "datetime": "2025-02-02T00:00:00", "open": 2.197e-05, "high": 2.256e-05, "low": 1.81e-05, "close": 1.923e-05, "volume": 2951963097742.0, "close_time": 1738540799999, "quote_volume": 60739173.99287675, "trades": 8190409, "taker_buy_base": 1381507793417.0, "taker_buy_quote": 28435131.56071429 }, { "timestamp": 1738540800000, "datetime": "2025-02-03T00:00:00", "open": 1.924e-05, "high": 2.076e-05, "low": 1.416e-05, "close": 2.002e-05, "volume": 6471326498558.0, "close_time": 1738627199999, "quote_volume": 112311663.03638703, "trades": 10663154, "taker_buy_base": 3262508569712.0, "taker_buy_quote": 56729226.47594767 }, { "timestamp": 1738627200000, "datetime": "2025-02-04T00:00:00", "open": 2.001e-05, "high": 2.027e-05, "low": 1.763e-05, "close": 1.835e-05, "volume": 2785210932718.0, "close_time": 1738713599999, "quote_volume": 51679009.18989221, "trades": 8677786, "taker_buy_base": 1333657582127.0, "taker_buy_quote": 24703163.04663362 }, { "timestamp": 1738713600000, "datetime": "2025-02-05T00:00:00", "open": 1.836e-05, "high": 1.887e-05, "low": 1.718e-05, "close": 1.759e-05, "volume": 1672463691661.0, "close_time": 1738799999999, "quote_volume": 30450943.3211374, "trades": 5378464, "taker_buy_base": 793183927797.0, "taker_buy_quote": 14468955.53394534 }, { "timestamp": 1738800000000, "datetime": "2025-02-06T00:00:00", "open": 1.759e-05, "high": 1.849e-05, "low": 1.65e-05, "close": 1.675e-05, "volume": 1577685476388.0, "close_time": 1738886399999, "quote_volume": 27541989.05322398, "trades": 5244834, "taker_buy_base": 782208424725.0, "taker_buy_quote": 13666453.12608947 }, { "timestamp": 1738886400000, "datetime": "2025-02-07T00:00:00", "open": 1.675e-05, "high": 1.818e-05, "low": 1.598e-05, "close": 1.665e-05, "volume": 1699292347330.0, "close_time": 1738972799999, "quote_volume": 29272879.26430372, "trades": 5191956, "taker_buy_base": 834610290745.0, "taker_buy_quote": 14389217.44120721 }, { "timestamp": 1738972800000, "datetime": "2025-02-08T00:00:00", "open": 1.665e-05, "high": 1.791e-05, "low": 1.656e-05, "close": 1.77e-05, "volume": 805562252895.0, "close_time": 1739059199999, "quote_volume": 13808367.25793492, "trades": 2386438, "taker_buy_base": 384135676906.0, "taker_buy_quote": 6588451.74916215 }, { "timestamp": 1739059200000, "datetime": "2025-02-09T00:00:00", "open": 1.771e-05, "high": 1.853e-05, "low": 1.639e-05, "close": 1.725e-05, "volume": 1127115408176.0, "close_time": 1739145599999, "quote_volume": 19793693.51805587, "trades": 2908924, "taker_buy_base": 541835109771.0, "taker_buy_quote": 9513651.54529982 }, { "timestamp": 1739145600000, "datetime": "2025-02-10T00:00:00", "open": 1.725e-05, "high": 1.812e-05, "low": 1.656e-05, "close": 1.752e-05, "volume": 1207918803910.0, "close_time": 1739231999999, "quote_volume": 21121266.33151578, "trades": 4207926, "taker_buy_base": 550763033985.0, "taker_buy_quote": 9621266.05937147 }, { "timestamp": 1739232000000, "datetime": "2025-02-11T00:00:00", "open": 1.752e-05, "high": 1.937e-05, "low": 1.718e-05, "close": 1.766e-05, "volume": 1680655186457.0, "close_time": 1739318399999, "quote_volume": 30494861.64808941, "trades": 3797195, "taker_buy_base": 846800335199.0, "taker_buy_quote": 15380000.83844082 }, { "timestamp": 1739318400000, "datetime": "2025-02-12T00:00:00", "open": 1.765e-05, "high": 1.852e-05, "low": 1.662e-05, "close": 1.822e-05, "volume": 2003861311690.0, "close_time": 1739404799999, "quote_volume": 34984132.88380658, "trades": 3977285, "taker_buy_base": 974022434101.0, "taker_buy_quote": 17020440.70662061 }, { "timestamp": 1739404800000, "datetime": "2025-02-13T00:00:00", "open": 1.822e-05, "high": 1.834e-05, "low": 1.72e-05, "close": 1.75e-05, "volume": 887822673464.0, "close_time": 1739491199999, "quote_volume": 15710665.09699643, "trades": 2673674, "taker_buy_base": 421392759283.0, "taker_buy_quote": 7466576.798691 }, { "timestamp": 1739491200000, "datetime": "2025-02-14T00:00:00", "open": 1.751e-05, "high": 1.972e-05, "low": 1.747e-05, "close": 1.855e-05, "volume": 2343792026460.0, "close_time": 1739577599999, "quote_volume": 44023561.24600202, "trades": 4248654, "taker_buy_base": 1195950391903.0, "taker_buy_quote": 22447910.92024197 }, { "timestamp": 1739577600000, "datetime": "2025-02-15T00:00:00", "open": 1.856e-05, "high": 1.892e-05, "low": 1.777e-05, "close": 1.8e-05, "volume": 772755797160.0, "close_time": 1739663999999, "quote_volume": 14187719.35726781, "trades": 2125206, "taker_buy_base": 373302737743.0, "taker_buy_quote": 6859339.01832872 }, { "timestamp": 1739664000000, "datetime": "2025-02-16T00:00:00", "open": 1.799e-05, "high": 1.81e-05, "low": 1.724e-05, "close": 1.741e-05, "volume": 617848372898.0, "close_time": 1739750399999, "quote_volume": 10922793.02128167, "trades": 1608949, "taker_buy_base": 314570058319.0, "taker_buy_quote": 5561293.50620395 }, { "timestamp": 1739750400000, "datetime": "2025-02-17T00:00:00", "open": 1.741e-05, "high": 1.762e-05, "low": 1.644e-05, "close": 1.672e-05, "volume": 1207752804574.0, "close_time": 1739836799999, "quote_volume": 20588336.04720929, "trades": 2656281, "taker_buy_base": 625584250293.0, "taker_buy_quote": 10662165.04860763 }, { "timestamp": 1739836800000, "datetime": "2025-02-18T00:00:00", "open": 1.672e-05, "high": 1.68e-05, "low": 1.476e-05, "close": 1.545e-05, "volume": 1668770262063.0, "close_time": 1739923199999, "quote_volume": 25959304.11972809, "trades": 3041219, "taker_buy_base": 851263416081.0, "taker_buy_quote": 13242118.25377217 }, { "timestamp": 1739923200000, "datetime": "2025-02-19T00:00:00", "open": 1.546e-05, "high": 1.592e-05, "low": 1.517e-05, "close": 1.561e-05, "volume": 716918221174.0, "close_time": 1740009599999, "quote_volume": 11197663.27989374, "trades": 1925472, "taker_buy_base": 347508148941.0, "taker_buy_quote": 5431473.33992632 }, { "timestamp": 1740009600000, "datetime": "2025-02-20T00:00:00", "open": 1.562e-05, "high": 1.611e-05, "low": 1.556e-05, "close": 1.604e-05, "volume": 634286599505.0, "close_time": 1740095999999, "quote_volume": 10032119.558452, "trades": 1655506, "taker_buy_base": 298905383411.0, "taker_buy_quote": 4726555.22540894 }, { "timestamp": 1740096000000, "datetime": "2025-02-21T00:00:00", "open": 1.605e-05, "high": 1.696e-05, "low": 1.531e-05, "close": 1.549e-05, "volume": 1292770863540.0, "close_time": 1740182399999, "quote_volume": 20999014.3229222, "trades": 2951705, "taker_buy_base": 608423014394.0, "taker_buy_quote": 9886050.08092572 }, { "timestamp": 1740182400000, "datetime": "2025-02-22T00:00:00", "open": 1.55e-05, "high": 1.648e-05, "low": 1.535e-05, "close": 1.614e-05, "volume": 603744812746.0, "close_time": 1740268799999, "quote_volume": 9612098.25797583, "trades": 1545706, "taker_buy_base": 289542976429.0, "taker_buy_quote": 4612996.14990656 }, { "timestamp": 1740268800000, "datetime": "2025-02-23T00:00:00", "open": 1.615e-05, "high": 1.625e-05, "low": 1.555e-05, "close": 1.574e-05, "volume": 540899972416.0, "close_time": 1740355199999, "quote_volume": 8593109.76691762, "trades": 1169351, "taker_buy_base": 280942190777.0, "taker_buy_quote": 4464055.49125394 }, { "timestamp": 1740355200000, "datetime": "2025-02-24T00:00:00", "open": 1.575e-05, "high": 1.591e-05, "low": 1.283e-05, "close": 1.316e-05, "volume": 1876556055333.0, "close_time": 1740441599999, "quote_volume": 26836660.0405979, "trades": 3515717, "taker_buy_base": 858969209110.0, "taker_buy_quote": 12291545.77726213 }, { "timestamp": 1740441600000, "datetime": "2025-02-25T00:00:00", "open": 1.316e-05, "high": 1.362e-05, "low": 1.217e-05, "close": 1.343e-05, "volume": 2732222174134.0, "close_time": 1740527999999, "quote_volume": 35305116.47077976, "trades": 5239793, "taker_buy_base": 1306698909663.0, "taker_buy_quote": 16898935.5650784 }, { "timestamp": 1740528000000, "datetime": "2025-02-26T00:00:00", "open": 1.343e-05, "high": 1.387e-05, "low": 1.284e-05, "close": 1.342e-05, "volume": 1375874939163.0, "close_time": 1740614399999, "quote_volume": 18339749.01522252, "trades": 3259469, "taker_buy_base": 689888965548.0, "taker_buy_quote": 9202933.26298264 }, { "timestamp": 1740614400000, "datetime": "2025-02-27T00:00:00", "open": 1.342e-05, "high": 1.405e-05, "low": 1.302e-05, "close": 1.318e-05, "volume": 1034924129973.0, "close_time": 1740700799999, "quote_volume": 14069435.99349269, "trades": 2409670, "taker_buy_base": 526862968894.0, "taker_buy_quote": 7152693.13232165 }, { "timestamp": 1740700800000, "datetime": "2025-02-28T00:00:00", "open": 1.318e-05, "high": 1.399e-05, "low": 1.203e-05, "close": 1.364e-05, "volume": 2432718493930.0, "close_time": 1740787199999, "quote_volume": 31210180.44970734, "trades": 3602990, "taker_buy_base": 1179658699543.0, "taker_buy_quote": 15159845.82619638 }, { "timestamp": 1740787200000, "datetime": "2025-03-01T00:00:00", "open": 1.365e-05, "high": 1.404e-05, "low": 1.307e-05, "close": 1.354e-05, "volume": 913941672133.0, "close_time": 1740873599999, "quote_volume": 12376601.52760998, "trades": 1646496, "taker_buy_base": 429427327926.0, "taker_buy_quote": 5817108.28105092 }, { "timestamp": 1740873600000, "datetime": "2025-03-02T00:00:00", "open": 1.354e-05, "high": 1.562e-05, "low": 1.306e-05, "close": 1.559e-05, "volume": 2444715622166.0, "close_time": 1740959999999, "quote_volume": 35544627.7032047, "trades": 3191131, "taker_buy_base": 1217814830765.0, "taker_buy_quote": 17720388.35511733 }, { "timestamp": 1740960000000, "datetime": "2025-03-03T00:00:00", "open": 1.56e-05, "high": 1.568e-05, "low": 1.223e-05, "close": 1.246e-05, "volume": 2116183080739.0, "close_time": 1741046399999, "quote_volume": 29120637.07807528, "trades": 4540320, "taker_buy_base": 947670512819.0, "taker_buy_quote": 13026982.32194534 }, { "timestamp": 1741046400000, "datetime": "2025-03-04T00:00:00", "open": 1.246e-05, "high": 1.259e-05, "low": 1.092e-05, "close": 1.195e-05, "volume": 3461336459610.0, "close_time": 1741132799999, "quote_volume": 40745578.63597132, "trades": 4833964, "taker_buy_base": 1713885458525.0, "taker_buy_quote": 20199193.99220978 }, { "timestamp": 1741132800000, "datetime": "2025-03-05T00:00:00", "open": 1.195e-05, "high": 1.3e-05, "low": 1.178e-05, "close": 1.232e-05, "volume": 1637200704599.0, "close_time": 1741219199999, "quote_volume": 20097246.21660526, "trades": 3140596, "taker_buy_base": 826058417586.0, "taker_buy_quote": 10141630.48228544 }, { "timestamp": 1741219200000, "datetime": "2025-03-06T00:00:00", "open": 1.232e-05, "high": 1.294e-05, "low": 1.197e-05, "close": 1.203e-05, "volume": 1544109730894.0, "close_time": 1741305599999, "quote_volume": 19306296.71316129, "trades": 3185053, "taker_buy_base": 784663205112.0, "taker_buy_quote": 9816328.57782556 }, { "timestamp": 1741305600000, "datetime": "2025-03-07T00:00:00", "open": 1.203e-05, "high": 1.29e-05, "low": 1.14e-05, "close": 1.201e-05, "volume": 2317498180407.0, "close_time": 1741391999999, "quote_volume": 28393362.76422252, "trades": 3785438, "taker_buy_base": 1136953106945.0, "taker_buy_quote": 13924272.07035978 }, { "timestamp": 1741392000000, "datetime": "2025-03-08T00:00:00", "open": 1.2e-05, "high": 1.201e-05, "low": 1.147e-05, "close": 1.168e-05, "volume": 868771907092.0, "close_time": 1741478399999, "quote_volume": 10218631.98471384, "trades": 1423994, "taker_buy_base": 435974669509.0, "taker_buy_quote": 5130082.8048077 }, { "timestamp": 1741478400000, "datetime": "2025-03-09T00:00:00", "open": 1.168e-05, "high": 1.177e-05, "low": 9.97e-06, "close": 1.012e-05, "volume": 1732800223165.0, "close_time": 1741564799999, "quote_volume": 18452167.12738893, "trades": 2167560, "taker_buy_base": 834993066384.0, "taker_buy_quote": 8869205.95853359 }, { "timestamp": 1741564800000, "datetime": "2025-03-10T00:00:00", "open": 1.012e-05, "high": 1.111e-05, "low": 9.59e-06, "close": 9.71e-06, "volume": 2076349870468.0, "close_time": 1741651199999, "quote_volume": 21348238.38122464, "trades": 3796098, "taker_buy_base": 1011768364738.0, "taker_buy_quote": 10412663.80206838 }, { "timestamp": 1741651200000, "datetime": "2025-03-11T00:00:00", "open": 9.71e-06, "high": 1.082e-05, "low": 8.88e-06, "close": 1.043e-05, "volume": 2151031708242.0, "close_time": 1741737599999, "quote_volume": 21384607.98857715, "trades": 3099760, "taker_buy_base": 1049327418528.0, "taker_buy_quote": 10444660.02129029 }, { "timestamp": 1741737600000, "datetime": "2025-03-12T00:00:00", "open": 1.043e-05, "high": 1.096e-05, "low": 1.006e-05, "close": 1.069e-05, "volume": 1578641142359.0, "close_time": 1741823999999, "quote_volume": 16532496.62053091, "trades": 2629956, "taker_buy_base": 759953941572.0, "taker_buy_quote": 7962747.3050018 }, { "timestamp": 1741824000000, "datetime": "2025-03-13T00:00:00", "open": 1.068e-05, "high": 1.093e-05, "low": 1.008e-05, "close": 1.042e-05, "volume": 1706892318457.0, "close_time": 1741910399999, "quote_volume": 17919139.32607154, "trades": 2165765, "taker_buy_base": 830077327805.0, "taker_buy_quote": 8715752.33035317 }, { "timestamp": 1741910400000, "datetime": "2025-03-14T00:00:00", "open": 1.043e-05, "high": 1.137e-05, "low": 1.036e-05, "close": 1.087e-05, "volume": 1048793337569.0, "close_time": 1741996799999, "quote_volume": 11429916.93989095, "trades": 1527560, "taker_buy_base": 529261172355.0, "taker_buy_quote": 5769851.94082066 }, { "timestamp": 1741996800000, "datetime": "2025-03-15T00:00:00", "open": 1.088e-05, "high": 1.118e-05, "low": 1.081e-05, "close": 1.103e-05, "volume": 431369610326.0, "close_time": 1742083199999, "quote_volume": 4741364.83537514, "trades": 887958, "taker_buy_base": 217029181604.0, "taker_buy_quote": 2385719.61602766 }, { "timestamp": 1742083200000, "datetime": "2025-03-16T00:00:00", "open": 1.103e-05, "high": 1.117e-05, "low": 1.024e-05, "close": 1.039e-05, "volume": 721958848301.0, "close_time": 1742169599999, "quote_volume": 7711596.51841025, "trades": 1461055, "taker_buy_base": 352310396164.0, "taker_buy_quote": 3763369.39120046 }, { "timestamp": 1742169600000, "datetime": "2025-03-17T00:00:00", "open": 1.038e-05, "high": 1.137e-05, "low": 1.037e-05, "close": 1.107e-05, "volume": 992041025084.0, "close_time": 1742255999999, "quote_volume": 10882701.76498629, "trades": 1398677, "taker_buy_base": 488397652031.0, "taker_buy_quote": 5355290.38875846 }, { "timestamp": 1742256000000, "datetime": "2025-03-18T00:00:00", "open": 1.108e-05, "high": 1.109e-05, "low": 1.023e-05, "close": 1.088e-05, "volume": 830629471132.0, "close_time": 1742342399999, "quote_volume": 8794389.27253025, "trades": 1239523, "taker_buy_base": 444563719380.0, "taker_buy_quote": 4698317.52581156 }, { "timestamp": 1742342400000, "datetime": "2025-03-19T00:00:00", "open": 1.088e-05, "high": 1.201e-05, "low": 1.071e-05, "close": 1.193e-05, "volume": 1801794068296.0, "close_time": 1742428799999, "quote_volume": 19995227.32801994, "trades": 1905310, "taker_buy_base": 905491454409.0, "taker_buy_quote": 10071038.14173183 }, { "timestamp": 1742428800000, "datetime": "2025-03-20T00:00:00", "open": 1.193e-05, "high": 1.274e-05, "low": 1.133e-05, "close": 1.165e-05, "volume": 2416823407580.0, "close_time": 1742515199999, "quote_volume": 28575296.17668272, "trades": 2114127, "taker_buy_base": 1241712655468.0, "taker_buy_quote": 14706336.13214485 }, { "timestamp": 1742515200000, "datetime": "2025-03-21T00:00:00", "open": 1.165e-05, "high": 1.267e-05, "low": 1.126e-05, "close": 1.185e-05, "volume": 1725478239407.0, "close_time": 1742601599999, "quote_volume": 20426125.7060918, "trades": 2072441, "taker_buy_base": 833892507286.0, "taker_buy_quote": 9886920.8983265 }, { "timestamp": 1742601600000, "datetime": "2025-03-22T00:00:00", "open": 1.184e-05, "high": 1.303e-05, "low": 1.184e-05, "close": 1.211e-05, "volume": 1507890556150.0, "close_time": 1742687999999, "quote_volume": 18782612.62260087, "trades": 1829648, "taker_buy_base": 739063961822.0, "taker_buy_quote": 9211383.82474487 }, { "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": 2607253566575.0, "close_time": 1742774399999, "quote_volume": 34192359.83411801, "trades": 2622935, "taker_buy_base": 1314560067822.0, "taker_buy_quote": 17243452.00269684 }, { "timestamp": 1742774400000, "datetime": "2025-03-24T00:00:00", "open": 1.39e-05, "high": 1.486e-05, "low": 1.315e-05, "close": 1.412e-05, "volume": 2447274571239.0, "close_time": 1742860799999, "quote_volume": 34106199.34655286, "trades": 3434137, "taker_buy_base": 1237399346067.0, "taker_buy_quote": 17257851.51882149 }, { "timestamp": 1742860800000, "datetime": "2025-03-25T00:00:00", "open": 1.411e-05, "high": 1.431e-05, "low": 1.355e-05, "close": 1.403e-05, "volume": 1318959214958.0, "close_time": 1742947199999, "quote_volume": 18408069.97945277, "trades": 2291231, "taker_buy_base": 661729251403.0, "taker_buy_quote": 9236751.14508978 }, { "timestamp": 1742947200000, "datetime": "2025-03-26T00:00:00", "open": 1.403e-05, "high": 1.546e-05, "low": 1.368e-05, "close": 1.393e-05, "volume": 2070905777118.0, "close_time": 1743033599999, "quote_volume": 30122626.08291118, "trades": 2879554, "taker_buy_base": 1064970113806.0, "taker_buy_quote": 15486827.03296377 }, { "timestamp": 1743033600000, "datetime": "2025-03-27T00:00:00", "open": 1.393e-05, "high": 1.426e-05, "low": 1.336e-05, "close": 1.358e-05, "volume": 1301707824587.0, "close_time": 1743119999999, "quote_volume": 17983209.76453961, "trades": 2132681, "taker_buy_base": 642867834788.0, "taker_buy_quote": 8886158.30236179 }, { "timestamp": 1743120000000, "datetime": "2025-03-28T00:00:00", "open": 1.358e-05, "high": 1.384e-05, "low": 1.189e-05, "close": 1.225e-05, "volume": 1395026387087.0, "close_time": 1743206399999, "quote_volume": 17665679.14854499, "trades": 1948141, "taker_buy_base": 649764443218.0, "taker_buy_quote": 8218460.25385165 }, { "timestamp": 1743206400000, "datetime": "2025-03-29T00:00:00", "open": 1.226e-05, "high": 1.242e-05, "low": 1.1e-05, "close": 1.134e-05, "volume": 1230578004867.0, "close_time": 1743292799999, "quote_volume": 14150617.38422144, "trades": 1836646, "taker_buy_base": 591908178058.0, "taker_buy_quote": 6793830.4705945 }, { "timestamp": 1743292800000, "datetime": "2025-03-30T00:00:00", "open": 1.135e-05, "high": 1.163e-05, "low": 1.103e-05, "close": 1.119e-05, "volume": 891216955124.0, "close_time": 1743379199999, "quote_volume": 10122061.46139134, "trades": 1589913, "taker_buy_base": 440405330512.0, "taker_buy_quote": 5003699.68445045 }, { "timestamp": 1743379200000, "datetime": "2025-03-31T00:00:00", "open": 1.12e-05, "high": 1.139e-05, "low": 1.076e-05, "close": 1.126e-05, "volume": 1200884649194.0, "close_time": 1743465599999, "quote_volume": 13362219.49118252, "trades": 2355511, "taker_buy_base": 612531618084.0, "taker_buy_quote": 6820306.70793835 }, { "timestamp": 1743465600000, "datetime": "2025-04-01T00:00:00", "open": 1.126e-05, "high": 1.276e-05, "low": 1.118e-05, "close": 1.249e-05, "volume": 1849875132768.0, "close_time": 1743551999999, "quote_volume": 22187882.65895103, "trades": 2538061, "taker_buy_base": 929820709358.0, "taker_buy_quote": 11164560.61092461 }, { "timestamp": 1743552000000, "datetime": "2025-04-02T00:00:00", "open": 1.25e-05, "high": 1.302e-05, "low": 1.081e-05, "close": 1.104e-05, "volume": 3692881388712.0, "close_time": 1743638399999, "quote_volume": 44740325.60778452, "trades": 4718860, "taker_buy_base": 1835438802299.0, "taker_buy_quote": 22232241.9954035 }, { "timestamp": 1743638400000, "datetime": "2025-04-03T00:00:00", "open": 1.103e-05, "high": 1.145e-05, "low": 1.04e-05, "close": 1.093e-05, "volume": 1808522228583.0, "close_time": 1743724799999, "quote_volume": 19700184.78550142, "trades": 2241565, "taker_buy_base": 906749987645.0, "taker_buy_quote": 9879461.98422783 }, { "timestamp": 1743724800000, "datetime": "2025-04-04T00:00:00", "open": 1.094e-05, "high": 1.152e-05, "low": 1.068e-05, "close": 1.137e-05, "volume": 1542035117438.0, "close_time": 1743811199999, "quote_volume": 17188323.39970546, "trades": 3059073, "taker_buy_base": 768307946613.0, "taker_buy_quote": 8564316.57804316 }, { "timestamp": 1743811200000, "datetime": "2025-04-05T00:00:00", "open": 1.137e-05, "high": 1.154e-05, "low": 1.09e-05, "close": 1.112e-05, "volume": 604827383491.0, "close_time": 1743897599999, "quote_volume": 6746793.97003559, "trades": 892320, "taker_buy_base": 308680332332.0, "taker_buy_quote": 3443013.65112964 }, { "timestamp": 1743897600000, "datetime": "2025-04-06T00:00:00", "open": 1.112e-05, "high": 1.113e-05, "low": 9.56e-06, "close": 9.82e-06, "volume": 1384344256033.0, "close_time": 1743983999999, "quote_volume": 14106682.19122018, "trades": 2486944, "taker_buy_base": 699447095837.0, "taker_buy_quote": 7122879.44083756 }, { "timestamp": 1743984000000, "datetime": "2025-04-07T00:00:00", "open": 9.82e-06, "high": 1.069e-05, "low": 8.86e-06, "close": 1.018e-05, "volume": 2553263577964.0, "close_time": 1744070399999, "quote_volume": 24953639.92780752, "trades": 5170314, "taker_buy_base": 1259568144383.0, "taker_buy_quote": 12310433.40995895 }, { "timestamp": 1744070400000, "datetime": "2025-04-08T00:00:00", "open": 1.018e-05, "high": 1.051e-05, "low": 9.48e-06, "close": 9.53e-06, "volume": 1096379003567.0, "close_time": 1744156799999, "quote_volume": 11027404.59184333, "trades": 2258211, "taker_buy_base": 508139679003.0, "taker_buy_quote": 5112759.35923544 }, { "timestamp": 1744156800000, "datetime": "2025-04-09T00:00:00", "open": 9.54e-06, "high": 1.131e-05, "low": 9.15e-06, "close": 1.11e-05, "volume": 2169562209121.0, "close_time": 1744243199999, "quote_volume": 22559567.11811085, "trades": 3458822, "taker_buy_base": 1080813228402.0, "taker_buy_quote": 11220702.78677879 }, { "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": 1131116894184.0, "close_time": 1744329599999, "quote_volume": 12082192.51022812, "trades": 1699386, "taker_buy_base": 574261603469.0, "taker_buy_quote": 6130819.71084117 }, { "timestamp": 1744329600000, "datetime": "2025-04-11T00:00:00", "open": 1.063e-05, "high": 1.32e-05, "low": 1.057e-05, "close": 1.253e-05, "volume": 2362664493045.0, "close_time": 1744415999999, "quote_volume": 28100531.10084103, "trades": 2657786, "taker_buy_base": 1178948987238.0, "taker_buy_quote": 14040746.09284864 }, { "timestamp": 1744416000000, "datetime": "2025-04-12T00:00:00", "open": 1.253e-05, "high": 1.411e-05, "low": 1.241e-05, "close": 1.39e-05, "volume": 2165883758219.0, "close_time": 1744502399999, "quote_volume": 28659379.51150846, "trades": 2989903, "taker_buy_base": 1107598696800.0, "taker_buy_quote": 14691208.2878365 }, { "timestamp": 1744502400000, "datetime": "2025-04-13T00:00:00", "open": 1.39e-05, "high": 1.41e-05, "low": 1.237e-05, "close": 1.257e-05, "volume": 1342553158875.0, "close_time": 1744588799999, "quote_volume": 17897497.7881752, "trades": 2687152, "taker_buy_base": 643748896962.0, "taker_buy_quote": 8585804.94856993 }, { "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": 1281306191157.0, "close_time": 1744675199999, "quote_volume": 16808464.72965757, "trades": 2738919, "taker_buy_base": 639056414819.0, "taker_buy_quote": 8383360.19096214 }, { "timestamp": 1744675200000, "datetime": "2025-04-15T00:00:00", "open": 1.28e-05, "high": 1.338e-05, "low": 1.17e-05, "close": 1.178e-05, "volume": 1415887376138.0, "close_time": 1744761599999, "quote_volume": 17846287.29160836, "trades": 2155848, "taker_buy_base": 648777291873.0, "taker_buy_quote": 8187820.85161644 }, { "timestamp": 1744761600000, "datetime": "2025-04-16T00:00:00", "open": 1.177e-05, "high": 1.222e-05, "low": 1.139e-05, "close": 1.175e-05, "volume": 1661161400155.0, "close_time": 1744847999999, "quote_volume": 19644250.78114191, "trades": 2413926, "taker_buy_base": 818821480064.0, "taker_buy_quote": 9691276.87108117 }, { "timestamp": 1744848000000, "datetime": "2025-04-17T00:00:00", "open": 1.175e-05, "high": 1.231e-05, "low": 1.136e-05, "close": 1.18e-05, "volume": 901755071085.0, "close_time": 1744934399999, "quote_volume": 10693942.04014328, "trades": 1521267, "taker_buy_base": 453209529364.0, "taker_buy_quote": 5379108.78734452 }, { "timestamp": 1744934400000, "datetime": "2025-04-18T00:00:00", "open": 1.18e-05, "high": 1.238e-05, "low": 1.176e-05, "close": 1.192e-05, "volume": 573946697652.0, "close_time": 1745020799999, "quote_volume": 6871494.90684388, "trades": 1104342, "taker_buy_base": 279307955383.0, "taker_buy_quote": 3344575.79713489 }, { "timestamp": 1745020800000, "datetime": "2025-04-19T00:00:00", "open": 1.191e-05, "high": 1.259e-05, "low": 1.182e-05, "close": 1.245e-05, "volume": 883252837431.0, "close_time": 1745107199999, "quote_volume": 10820009.80080856, "trades": 1115872, "taker_buy_base": 467370299705.0, "taker_buy_quote": 5727111.66948786 }, { "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": 710924895091.0, "close_time": 1745193599999, "quote_volume": 8776349.75586176, "trades": 1151431, "taker_buy_base": 337975135957.0, "taker_buy_quote": 4174754.6973939 }, { "timestamp": 1745193600000, "datetime": "2025-04-21T00:00:00", "open": 1.23e-05, "high": 1.285e-05, "low": 1.21e-05, "close": 1.233e-05, "volume": 1025016590351.0, "close_time": 1745279999999, "quote_volume": 12851280.4328758, "trades": 1625048, "taker_buy_base": 484408554836.0, "taker_buy_quote": 6074635.25803294 }, { "timestamp": 1745280000000, "datetime": "2025-04-22T00:00:00", "open": 1.233e-05, "high": 1.529e-05, "low": 1.212e-05, "close": 1.524e-05, "volume": 3109806328683.0, "close_time": 1745366399999, "quote_volume": 42966113.32982734, "trades": 3206706, "taker_buy_base": 1582020586876.0, "taker_buy_quote": 21894581.60606592 }, { "timestamp": 1745366400000, "datetime": "2025-04-23T00:00:00", "open": 1.524e-05, "high": 1.643e-05, "low": 1.475e-05, "close": 1.492e-05, "volume": 3309133377438.0, "close_time": 1745452799999, "quote_volume": 51562301.58704768, "trades": 4555951, "taker_buy_base": 1652763587802.0, "taker_buy_quote": 25771802.36770333 }, { "timestamp": 1745452800000, "datetime": "2025-04-24T00:00:00", "open": 1.491e-05, "high": 1.591e-05, "low": 1.381e-05, "close": 1.558e-05, "volume": 2319685004585.0, "close_time": 1745539199999, "quote_volume": 34406210.93139755, "trades": 3060691, "taker_buy_base": 1128969422243.0, "taker_buy_quote": 16764861.86986645 }, { "timestamp": 1745539200000, "datetime": "2025-04-25T00:00:00", "open": 1.558e-05, "high": 2.001e-05, "low": 1.538e-05, "close": 1.984e-05, "volume": 4812141790521.0, "close_time": 1745625599999, "quote_volume": 82187239.21619529, "trades": 4526712, "taker_buy_base": 2451308542535.0, "taker_buy_quote": 41946582.49349117 }, { "timestamp": 1745625600000, "datetime": "2025-04-26T00:00:00", "open": 1.983e-05, "high": 2.1e-05, "low": 1.781e-05, "close": 1.846e-05, "volume": 5235124620428.0, "close_time": 1745711999999, "quote_volume": 100748415.90682669, "trades": 5742911, "taker_buy_base": 2485883435017.0, "taker_buy_quote": 47837339.11461028 }, { "timestamp": 1745712000000, "datetime": "2025-04-27T00:00:00", "open": 1.846e-05, "high": 1.999e-05, "low": 1.772e-05, "close": 1.864e-05, "volume": 2928484771035.0, "close_time": 1745798399999, "quote_volume": 55080426.09666247, "trades": 4007598, "taker_buy_base": 1463884296097.0, "taker_buy_quote": 27552054.01713548 }, { "timestamp": 1745798400000, "datetime": "2025-04-28T00:00:00", "open": 1.864e-05, "high": 2.179e-05, "low": 1.801e-05, "close": 2.079e-05, "volume": 5004491709200.0, "close_time": 1745884799999, "quote_volume": 100531239.45535623, "trades": 6728365, "taker_buy_base": 2546190232482.0, "taker_buy_quote": 51220600.33078733 }, { "timestamp": 1745884800000, "datetime": "2025-04-29T00:00:00", "open": 2.079e-05, "high": 2.104e-05, "low": 1.921e-05, "close": 2.017e-05, "volume": 3065656744263.0, "close_time": 1745971199999, "quote_volume": 61264013.29466761, "trades": 4616626, "taker_buy_base": 1459630996048.0, "taker_buy_quote": 29177365.92604363 }, { "timestamp": 1745971200000, "datetime": "2025-04-30T00:00:00", "open": 2.018e-05, "high": 2.076e-05, "low": 1.807e-05, "close": 1.95e-05, "volume": 2616947904561.0, "close_time": 1746057599999, "quote_volume": 50501219.91259573, "trades": 4667425, "taker_buy_base": 1242126822671.0, "taker_buy_quote": 23979199.94935579 }, { "timestamp": 1746057600000, "datetime": "2025-05-01T00:00:00", "open": 1.95e-05, "high": 2.004e-05, "low": 1.856e-05, "close": 1.88e-05, "volume": 2062580579237.0, "close_time": 1746143999999, "quote_volume": 39985165.87094643, "trades": 3636515, "taker_buy_base": 1034353595732.0, "taker_buy_quote": 20068684.2354452 }, { "timestamp": 1746144000000, "datetime": "2025-05-02T00:00:00", "open": 1.879e-05, "high": 1.918e-05, "low": 1.811e-05, "close": 1.875e-05, "volume": 1449012612802.0, "close_time": 1746230399999, "quote_volume": 26990450.79447217, "trades": 2538041, "taker_buy_base": 704252689452.0, "taker_buy_quote": 13124560.02620177 }, { "timestamp": 1746230400000, "datetime": "2025-05-03T00:00:00", "open": 1.874e-05, "high": 1.884e-05, "low": 1.65e-05, "close": 1.668e-05, "volume": 1251760106247.0, "close_time": 1746316799999, "quote_volume": 21897921.66388983, "trades": 1730359, "taker_buy_base": 576097726823.0, "taker_buy_quote": 10080543.45102164 }, { "timestamp": 1746316800000, "datetime": "2025-05-04T00:00:00", "open": 1.668e-05, "high": 1.687e-05, "low": 1.572e-05, "close": 1.643e-05, "volume": 1653173536452.0, "close_time": 1746403199999, "quote_volume": 26974693.52782779, "trades": 2316963, "taker_buy_base": 747852389210.0, "taker_buy_quote": 12208844.73115815 }, { "timestamp": 1746403200000, "datetime": "2025-05-05T00:00:00", "open": 1.642e-05, "high": 1.759e-05, "low": 1.621e-05, "close": 1.697e-05, "volume": 2119110014614.0, "close_time": 1746489599999, "quote_volume": 35912679.77829141, "trades": 3026157, "taker_buy_base": 1031104476164.0, "taker_buy_quote": 17486389.96547302 }, { "timestamp": 1746489600000, "datetime": "2025-05-06T00:00:00", "open": 1.697e-05, "high": 1.766e-05, "low": 1.587e-05, "close": 1.698e-05, "volume": 2145526675945.0, "close_time": 1746575999999, "quote_volume": 35858398.26191673, "trades": 3264918, "taker_buy_base": 1017949254841.0, "taker_buy_quote": 17009433.54662083 }, { "timestamp": 1746576000000, "datetime": "2025-05-07T00:00:00", "open": 1.698e-05, "high": 1.753e-05, "low": 1.63e-05, "close": 1.7e-05, "volume": 1484690915491.0, "close_time": 1746662399999, "quote_volume": 25037089.47908576, "trades": 2538404, "taker_buy_base": 722317862634.0, "taker_buy_quote": 12193651.19284324 }, { "timestamp": 1746662400000, "datetime": "2025-05-08T00:00:00", "open": 1.7e-05, "high": 2.032e-05, "low": 1.696e-05, "close": 1.991e-05, "volume": 3381971853122.0, "close_time": 1746748799999, "quote_volume": 63585244.41376058, "trades": 4347338, "taker_buy_base": 1716865396841.0, "taker_buy_quote": 32302605.18917822 }, { "timestamp": 1746748800000, "datetime": "2025-05-09T00:00:00", "open": 1.99e-05, "high": 2.346e-05, "low": 1.957e-05, "close": 2.169e-05, "volume": 5597999279632.0, "close_time": 1746835199999, "quote_volume": 120426570.39719997, "trades": 8241717, "taker_buy_base": 2680948415693.0, "taker_buy_quote": 57720085.89992007 }, { "timestamp": 1746835200000, "datetime": "2025-05-10T00:00:00", "open": 2.169e-05, "high": 2.403e-05, "low": 2.123e-05, "close": 2.375e-05, "volume": 3161764573992.0, "close_time": 1746921599999, "quote_volume": 70988608.56853764, "trades": 6827048, "taker_buy_base": 1567954176446.0, "taker_buy_quote": 35214024.76887289 }, { "timestamp": 1746921600000, "datetime": "2025-05-11T00:00:00", "open": 2.375e-05, "high": 2.388e-05, "low": 2.123e-05, "close": 2.222e-05, "volume": 2569262995998.0, "close_time": 1747007999999, "quote_volume": 57298955.61194967, "trades": 5842674, "taker_buy_base": 1254816106056.0, "taker_buy_quote": 27988636.62478517 }, { "timestamp": 1747008000000, "datetime": "2025-05-12T00:00:00", "open": 2.222e-05, "high": 2.581e-05, "low": 2.1e-05, "close": 2.274e-05, "volume": 7391414127759.0, "close_time": 1747094399999, "quote_volume": 172807345.74043873, "trades": 10535539, "taker_buy_base": 3901859442959.0, "taker_buy_quote": 91305428.42486113 }, { "timestamp": 1747094400000, "datetime": "2025-05-13T00:00:00", "open": 2.273e-05, "high": 2.385e-05, "low": 2.085e-05, "close": 2.346e-05, "volume": 3585111537004.0, "close_time": 1747180799999, "quote_volume": 80916992.23828645, "trades": 5864142, "taker_buy_base": 1775235968118.0, "taker_buy_quote": 40080069.54505413 }, { "timestamp": 1747180800000, "datetime": "2025-05-14T00:00:00", "open": 2.346e-05, "high": 2.54e-05, "low": 2.221e-05, "close": 2.237e-05, "volume": 3783448748770.0, "close_time": 1747267199999, "quote_volume": 89331319.24558567, "trades": 5354028, "taker_buy_base": 1802525267286.0, "taker_buy_quote": 42584539.65800892 }, { "timestamp": 1747267200000, "datetime": "2025-05-15T00:00:00", "open": 2.237e-05, "high": 2.273e-05, "low": 2.039e-05, "close": 2.088e-05, "volume": 2528734510809.0, "close_time": 1747353599999, "quote_volume": 54730181.85994131, "trades": 4098982, "taker_buy_base": 1252271006675.0, "taker_buy_quote": 27113117.56393465 }, { "timestamp": 1747353600000, "datetime": "2025-05-16T00:00:00", "open": 2.088e-05, "high": 2.169e-05, "low": 1.93e-05, "close": 1.952e-05, "volume": 1846336609639.0, "close_time": 1747439999999, "quote_volume": 38507440.71903301, "trades": 3140958, "taker_buy_base": 921118216486.0, "taker_buy_quote": 19241031.46944891 }, { "timestamp": 1747440000000, "datetime": "2025-05-17T00:00:00", "open": 1.952e-05, "high": 1.969e-05, "low": 1.816e-05, "close": 1.841e-05, "volume": 1733383487389.0, "close_time": 1747526399999, "quote_volume": 32487915.24515487, "trades": 2436589, "taker_buy_base": 903037328088.0, "taker_buy_quote": 16946640.11923671 }, { "timestamp": 1747526400000, "datetime": "2025-05-18T00:00:00", "open": 1.842e-05, "high": 2.093e-05, "low": 1.838e-05, "close": 2.063e-05, "volume": 2485789295547.0, "close_time": 1747612799999, "quote_volume": 48994888.16241454, "trades": 3030076, "taker_buy_base": 1340686664261.0, "taker_buy_quote": 26395678.64180187 }, { "timestamp": 1747612800000, "datetime": "2025-05-19T00:00:00", "open": 2.064e-05, "high": 2.085e-05, "low": 1.861e-05, "close": 1.971e-05, "volume": 1776744371807.0, "close_time": 1747699199999, "quote_volume": 34514731.73598174, "trades": 2984635, "taker_buy_base": 877211263600.0, "taker_buy_quote": 17042532.95644767 }, { "timestamp": 1747699200000, "datetime": "2025-05-20T00:00:00", "open": 1.972e-05, "high": 2.047e-05, "low": 1.896e-05, "close": 2.002e-05, "volume": 1505556146061.0, "close_time": 1747785599999, "quote_volume": 29630026.74821556, "trades": 2125449, "taker_buy_base": 763771067591.0, "taker_buy_quote": 15033615.37266863 }, { "timestamp": 1747785600000, "datetime": "2025-05-21T00:00:00", "open": 2.002e-05, "high": 2.192e-05, "low": 1.966e-05, "close": 2.058e-05, "volume": 2627011804864.0, "close_time": 1747871999999, "quote_volume": 53986039.34820392, "trades": 2388436, "taker_buy_base": 1321004069095.0, "taker_buy_quote": 27166157.65630096 }, { "timestamp": 1747872000000, "datetime": "2025-05-22T00:00:00", "open": 2.058e-05, "high": 2.306e-05, "low": 2.057e-05, "close": 2.304e-05, "volume": 2315203461662.0, "close_time": 1747958399999, "quote_volume": 50513924.41856088, "trades": 2967958, "taker_buy_base": 1181865857422.0, "taker_buy_quote": 25797763.54113777 }, { "timestamp": 1747958400000, "datetime": "2025-05-23T00:00:00", "open": 2.305e-05, "high": 2.465e-05, "low": 2.085e-05, "close": 2.1e-05, "volume": 4907580049045.0, "close_time": 1748044799999, "quote_volume": 113689461.9081006, "trades": 5151379, "taker_buy_base": 2371705979784.0, "taker_buy_quote": 55019920.82155696 }, { "timestamp": 1748044800000, "datetime": "2025-05-24T00:00:00", "open": 2.099e-05, "high": 2.21e-05, "low": 2.078e-05, "close": 2.123e-05, "volume": 1582004706826.0, "close_time": 1748131199999, "quote_volume": 33984307.76848918, "trades": 1895516, "taker_buy_base": 812645603209.0, "taker_buy_quote": 17467993.01024976 }, { "timestamp": 1748131200000, "datetime": "2025-05-25T00:00:00", "open": 2.124e-05, "high": 2.143e-05, "low": 1.918e-05, "close": 2.089e-05, "volume": 1552424877529.0, "close_time": 1748217599999, "quote_volume": 31257053.49272184, "trades": 1907925, "taker_buy_base": 744129384377.0, "taker_buy_quote": 14992282.66455642 }, { "timestamp": 1748217600000, "datetime": "2025-05-26T00:00:00", "open": 2.09e-05, "high": 2.176e-05, "low": 1.979e-05, "close": 2.019e-05, "volume": 1518533195768.0, "close_time": 1748303999999, "quote_volume": 31625498.02014847, "trades": 1831402, "taker_buy_base": 789789938709.0, "taker_buy_quote": 16467787.9080775 }, { "timestamp": 1748304000000, "datetime": "2025-05-27T00:00:00", "open": 2.02e-05, "high": 2.134e-05, "low": 1.953e-05, "close": 2.07e-05, "volume": 1398346120488.0, "close_time": 1748390399999, "quote_volume": 28822682.67930666, "trades": 1937509, "taker_buy_base": 704194752870.0, "taker_buy_quote": 14532332.89003888 }, { "timestamp": 1748390400000, "datetime": "2025-05-28T00:00:00", "open": 2.07e-05, "high": 2.091e-05, "low": 1.94e-05, "close": 1.997e-05, "volume": 1164450790305.0, "close_time": 1748476799999, "quote_volume": 23377865.91346915, "trades": 1350104, "taker_buy_base": 585268070368.0, "taker_buy_quote": 11748834.74314501 }, { "timestamp": 1748476800000, "datetime": "2025-05-29T00:00:00", "open": 1.997e-05, "high": 2.087e-05, "low": 1.87e-05, "close": 1.881e-05, "volume": 1817012340978.0, "close_time": 1748563199999, "quote_volume": 35866248.68526507, "trades": 1530612, "taker_buy_base": 862469501286.0, "taker_buy_quote": 17043967.90375813 }, { "timestamp": 1748563200000, "datetime": "2025-05-30T00:00:00", "open": 1.881e-05, "high": 1.894e-05, "low": 1.606e-05, "close": 1.619e-05, "volume": 2069733488421.0, "close_time": 1748649599999, "quote_volume": 36061097.30477057, "trades": 1724003, "taker_buy_base": 976754609485.0, "taker_buy_quote": 17028904.88126619 }, { "timestamp": 1748649600000, "datetime": "2025-05-31T00:00:00", "open": 1.62e-05, "high": 1.689e-05, "low": 1.54e-05, "close": 1.656e-05, "volume": 1498814011346.0, "close_time": 1748735999999, "quote_volume": 24170896.55483558, "trades": 1708108, "taker_buy_base": 784832491182.0, "taker_buy_quote": 12661821.44510875 }, { "timestamp": 1748736000000, "datetime": "2025-06-01T00:00:00", "open": 1.655e-05, "high": 1.699e-05, "low": 1.592e-05, "close": 1.687e-05, "volume": 865973442897.0, "close_time": 1748822399999, "quote_volume": 14229099.35804509, "trades": 1057635, "taker_buy_base": 442159083845.0, "taker_buy_quote": 7271134.01707915 }, { "timestamp": 1748822400000, "datetime": "2025-06-02T00:00:00", "open": 1.687e-05, "high": 1.763e-05, "low": 1.628e-05, "close": 1.747e-05, "volume": 1169531534320.0, "close_time": 1748908799999, "quote_volume": 19676378.74499683, "trades": 1481331, "taker_buy_base": 584549614261.0, "taker_buy_quote": 9838672.30150618 }, { "timestamp": 1748908800000, "datetime": "2025-06-03T00:00:00", "open": 1.748e-05, "high": 1.811e-05, "low": 1.657e-05, "close": 1.676e-05, "volume": 1172258058315.0, "close_time": 1748995199999, "quote_volume": 20383462.18722727, "trades": 1306245, "taker_buy_base": 603804520179.0, "taker_buy_quote": 10499825.13416871 }, { "timestamp": 1748995200000, "datetime": "2025-06-04T00:00:00", "open": 1.676e-05, "high": 1.71e-05, "low": 1.564e-05, "close": 1.571e-05, "volume": 899804444242.0, "close_time": 1749081599999, "quote_volume": 14815672.7093527, "trades": 893068, "taker_buy_base": 446546509661.0, "taker_buy_quote": 7360329.61227531 }, { "timestamp": 1749081600000, "datetime": "2025-06-05T00:00:00", "open": 1.571e-05, "high": 1.609e-05, "low": 1.412e-05, "close": 1.454e-05, "volume": 1660092777835.0, "close_time": 1749167999999, "quote_volume": 25160585.86796368, "trades": 1195064, "taker_buy_base": 814012610711.0, "taker_buy_quote": 12362407.8032424 }, { "timestamp": 1749168000000, "datetime": "2025-06-06T00:00:00", "open": 1.455e-05, "high": 1.574e-05, "low": 1.451e-05, "close": 1.481e-05, "volume": 1028807450682.0, "close_time": 1749254399999, "quote_volume": 15552831.68126781, "trades": 733083, "taker_buy_base": 521495164872.0, "taker_buy_quote": 7894798.59146033 }, { "timestamp": 1749254400000, "datetime": "2025-06-07T00:00:00", "open": 1.482e-05, "high": 1.586e-05, "low": 1.474e-05, "close": 1.553e-05, "volume": 750528790403.0, "close_time": 1749340799999, "quote_volume": 11588015.45510815, "trades": 734717, "taker_buy_base": 373935564461.0, "taker_buy_quote": 5776879.9360828 }, { "timestamp": 1749340800000, "datetime": "2025-06-08T00:00:00", "open": 1.554e-05, "high": 1.63e-05, "low": 1.507e-05, "close": 1.578e-05, "volume": 812294059082.0, "close_time": 1749427199999, "quote_volume": 12731991.16730422, "trades": 703056, "taker_buy_base": 397027517605.0, "taker_buy_quote": 6226951.91569927 }, { "timestamp": 1749427200000, "datetime": "2025-06-09T00:00:00", "open": 1.578e-05, "high": 1.744e-05, "low": 1.547e-05, "close": 1.742e-05, "volume": 1269318194205.0, "close_time": 1749513599999, "quote_volume": 20856954.59414816, "trades": 1022261, "taker_buy_base": 640973512576.0, "taker_buy_quote": 10530032.21219647 }, { "timestamp": 1749513600000, "datetime": "2025-06-10T00:00:00", "open": 1.742e-05, "high": 1.797e-05, "low": 1.696e-05, "close": 1.796e-05, "volume": 1444896902073.0, "close_time": 1749599999999, "quote_volume": 25246901.94486766, "trades": 1554278, "taker_buy_base": 730124614085.0, "taker_buy_quote": 12766838.50155345 }, { "timestamp": 1749600000000, "datetime": "2025-06-11T00:00:00", "open": 1.796e-05, "high": 1.83e-05, "low": 1.655e-05, "close": 1.677e-05, "volume": 1254344867643.0, "close_time": 1749686399999, "quote_volume": 22007928.35726842, "trades": 1674372, "taker_buy_base": 602589018113.0, "taker_buy_quote": 10576499.25932983 }, { "timestamp": 1749686400000, "datetime": "2025-06-12T00:00:00", "open": 1.678e-05, "high": 1.679e-05, "low": 1.524e-05, "close": 1.532e-05, "volume": 1134156129100.0, "close_time": 1749772799999, "quote_volume": 18281566.82508624, "trades": 1174656, "taker_buy_base": 563804034310.0, "taker_buy_quote": 9096589.71573816 }, { "timestamp": 1749772800000, "datetime": "2025-06-13T00:00:00", "open": 1.531e-05, "high": 1.531e-05, "low": 1.371e-05, "close": 1.501e-05, "volume": 2361961794804.0, "close_time": 1749859199999, "quote_volume": 33886241.41272048, "trades": 1370952, "taker_buy_base": 1176246282496.0, "taker_buy_quote": 16862857.23533264 }, { "timestamp": 1749859200000, "datetime": "2025-06-14T00:00:00", "open": 1.501e-05, "high": 1.512e-05, "low": 1.439e-05, "close": 1.473e-05, "volume": 601246568006.0, "close_time": 1749945599999, "quote_volume": 8888630.59910304, "trades": 696594, "taker_buy_base": 280194322228.0, "taker_buy_quote": 4143132.35740572 }, { "timestamp": 1749945600000, "datetime": "2025-06-15T00:00:00", "open": 1.474e-05, "high": 1.529e-05, "low": 1.457e-05, "close": 1.505e-05, "volume": 843440462649.0, "close_time": 1750031999999, "quote_volume": 12580280.84891479, "trades": 626541, "taker_buy_base": 439998132472.0, "taker_buy_quote": 6562931.45429465 }, { "timestamp": 1750032000000, "datetime": "2025-06-16T00:00:00", "open": 1.504e-05, "high": 1.59e-05, "low": 1.465e-05, "close": 1.472e-05, "volume": 1030581002366.0, "close_time": 1750118399999, "quote_volume": 15947294.22121838, "trades": 968904, "taker_buy_base": 488010153360.0, "taker_buy_quote": 7556446.06123173 }, { "timestamp": 1750118400000, "datetime": "2025-06-17T00:00:00", "open": 1.471e-05, "high": 1.503e-05, "low": 1.375e-05, "close": 1.409e-05, "volume": 1249333825082.0, "close_time": 1750204799999, "quote_volume": 17997056.542103, "trades": 868521, "taker_buy_base": 618735570884.0, "taker_buy_quote": 8922711.88056761 }, { "timestamp": 1750204800000, "datetime": "2025-06-18T00:00:00", "open": 1.41e-05, "high": 1.435e-05, "low": 1.33e-05, "close": 1.432e-05, "volume": 926769146949.0, "close_time": 1750291199999, "quote_volume": 12898191.70218416, "trades": 827951, "taker_buy_base": 465893224556.0, "taker_buy_quote": 6495528.15004486 }, { "timestamp": 1750291200000, "datetime": "2025-06-19T00:00:00", "open": 1.432e-05, "high": 1.455e-05, "low": 1.39e-05, "close": 1.425e-05, "volume": 466269752474.0, "close_time": 1750377599999, "quote_volume": 6627519.57923464, "trades": 481978, "taker_buy_base": 220961472950.0, "taker_buy_quote": 3142813.4948073 }, { "timestamp": 1750377600000, "datetime": "2025-06-20T00:00:00", "open": 1.426e-05, "high": 1.461e-05, "low": 1.317e-05, "close": 1.355e-05, "volume": 889524074321.0, "close_time": 1750463999999, "quote_volume": 12389186.15403131, "trades": 831247, "taker_buy_base": 424723365218.0, "taker_buy_quote": 5919630.86666762 }, { "timestamp": 1750464000000, "datetime": "2025-06-21T00:00:00", "open": 1.356e-05, "high": 1.381e-05, "low": 1.23e-05, "close": 1.278e-05, "volume": 874953740520.0, "close_time": 1750550399999, "quote_volume": 11307078.34736633, "trades": 572196, "taker_buy_base": 413358476201.0, "taker_buy_quote": 5349658.80485479 }, { "timestamp": 1750550400000, "datetime": "2025-06-22T00:00:00", "open": 1.278e-05, "high": 1.303e-05, "low": 1.143e-05, "close": 1.221e-05, "volume": 1400596494321.0, "close_time": 1750636799999, "quote_volume": 17049962.28775863, "trades": 1197990, "taker_buy_base": 717870636501.0, "taker_buy_quote": 8746428.82139391 }, { "timestamp": 1750636800000, "datetime": "2025-06-23T00:00:00", "open": 1.221e-05, "high": 1.4e-05, "low": 1.207e-05, "close": 1.395e-05, "volume": 1414710729167.0, "close_time": 1750723199999, "quote_volume": 18214737.95584967, "trades": 1069674, "taker_buy_base": 748995165423.0, "taker_buy_quote": 9673893.43927272 }, { "timestamp": 1750723200000, "datetime": "2025-06-24T00:00:00", "open": 1.396e-05, "high": 1.454e-05, "low": 1.384e-05, "close": 1.421e-05, "volume": 1172767928324.0, "close_time": 1750809599999, "quote_volume": 16580331.58486713, "trades": 1051655, "taker_buy_base": 611231818831.0, "taker_buy_quote": 8650208.5445963 }, { "timestamp": 1750809600000, "datetime": "2025-06-25T00:00:00", "open": 1.421e-05, "high": 1.437e-05, "low": 1.359e-05, "close": 1.375e-05, "volume": 807310456404.0, "close_time": 1750895999999, "quote_volume": 11293466.81020961, "trades": 891343, "taker_buy_base": 394875397417.0, "taker_buy_quote": 5527022.06181567 }, { "timestamp": 1750896000000, "datetime": "2025-06-26T00:00:00", "open": 1.376e-05, "high": 1.411e-05, "low": 1.295e-05, "close": 1.313e-05, "volume": 662803738182.0, "close_time": 1750982399999, "quote_volume": 8868134.57310373, "trades": 681114, "taker_buy_base": 335119626981.0, "taker_buy_quote": 4484601.15059559 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 1.313e-05, "high": 1.37e-05, "low": 1.299e-05, "close": 1.337e-05, "volume": 432832494067.0, "close_time": 1751068799999, "quote_volume": 5759907.23129383, "trades": 669544, "taker_buy_base": 221364517522.0, "taker_buy_quote": 2949768.92737132 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 1.337e-05, "high": 1.479e-05, "low": 1.331e-05, "close": 1.476e-05, "volume": 729534032440.0, "close_time": 1751155199999, "quote_volume": 10337297.05684499, "trades": 563067, "taker_buy_base": 387432364808.0, "taker_buy_quote": 5486772.99457599 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 1.476e-05, "high": 1.52e-05, "low": 1.435e-05, "close": 1.502e-05, "volume": 911576854256.0, "close_time": 1751241599999, "quote_volume": 13345713.27095272, "trades": 748536, "taker_buy_base": 437755068258.0, "taker_buy_quote": 6414812.05925077 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 1.502e-05, "high": 1.511e-05, "low": 1.41e-05, "close": 1.454e-05, "volume": 1038781101296.0, "close_time": 1751327999999, "quote_volume": 15168693.67153098, "trades": 917590, "taker_buy_base": 488091838088.0, "taker_buy_quote": 7129992.65617065 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 1.454e-05, "high": 1.463e-05, "low": 1.353e-05, "close": 1.367e-05, "volume": 657166906798.0, "close_time": 1751414399999, "quote_volume": 9141193.46042097, "trades": 428336, "taker_buy_base": 317889890016.0, "taker_buy_quote": 4423281.42258797 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 1.367e-05, "high": 1.597e-05, "low": 1.353e-05, "close": 1.572e-05, "volume": 1443844725126.0, "close_time": 1751500799999, "quote_volume": 21433733.44775363, "trades": 855802, "taker_buy_base": 741089643583.0, "taker_buy_quote": 11002818.73635579 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 1.573e-05, "high": 1.749e-05, "low": 1.569e-05, "close": 1.666e-05, "volume": 3246283876613.0, "close_time": 1751587199999, "quote_volume": 54276641.99835777, "trades": 2146588, "taker_buy_base": 1644415474228.0, "taker_buy_quote": 27492627.52752231 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 1.667e-05, "high": 1.781e-05, "low": 1.61e-05, "close": 1.749e-05, "volume": 2761797401255.0, "close_time": 1751673599999, "quote_volume": 46485817.92278075, "trades": 1675500, "taker_buy_base": 1390333174973.0, "taker_buy_quote": 23424409.57908359 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 1.748e-05, "high": 1.92e-05, "low": 1.713e-05, "close": 1.895e-05, "volume": 3372848394892.0, "close_time": 1751759999999, "quote_volume": 61272192.6238197, "trades": 1459084, "taker_buy_base": 1735119662017.0, "taker_buy_quote": 31554925.65004224 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 1.896e-05, "high": 2.323e-05, "low": 1.88e-05, "close": 2.203e-05, "volume": 8251585513288.0, "close_time": 1751846399999, "quote_volume": 178578709.21364698, "trades": 3888527, "taker_buy_base": 4300231772016.0, "taker_buy_quote": 92973035.6657344 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 2.204e-05, "high": 2.368e-05, "low": 2.111e-05, "close": 2.28e-05, "volume": 6808863641266.0, "close_time": 1751932799999, "quote_volume": 152620166.0018451, "trades": 3435014, "taker_buy_base": 3479648698188.0, "taker_buy_quote": 78072808.39429921 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 2.279e-05, "high": 2.399e-05, "low": 2.161e-05, "close": 2.205e-05, "volume": 4959443591133.0, "close_time": 1752019199999, "quote_volume": 112528840.20276298, "trades": 2481109, "taker_buy_base": 2455863707424.0, "taker_buy_quote": 55816329.09719121 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 2.205e-05, "high": 2.247e-05, "low": 1.975e-05, "close": 2.105e-05, "volume": 5335321688719.0, "close_time": 1752105599999, "quote_volume": 111940777.46313056, "trades": 2564170, "taker_buy_base": 2547741773942.0, "taker_buy_quote": 53485488.55103724 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 2.104e-05, "high": 2.445e-05, "low": 2.042e-05, "close": 2.378e-05, "volume": 5983971500446.0, "close_time": 1752191999999, "quote_volume": 134508853.3259642, "trades": 4222919, "taker_buy_base": 3050041979843.0, "taker_buy_quote": 68620731.51526842 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 2.378e-05, "high": 2.463e-05, "low": 2.198e-05, "close": 2.246e-05, "volume": 4219122987888.0, "close_time": 1752278399999, "quote_volume": 98745588.96079071, "trades": 4060736, "taker_buy_base": 2041823114975.0, "taker_buy_quote": 47870243.66007866 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 2.245e-05, "high": 2.648e-05, "low": 2.155e-05, "close": 2.517e-05, "volume": 7314405703190.0, "close_time": 1752364799999, "quote_volume": 176610552.93069875, "trades": 4715195, "taker_buy_base": 3785612502091.0, "taker_buy_quote": 91446813.41991849 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 2.516e-05, "high": 2.782e-05, "low": 2.432e-05, "close": 2.636e-05, "volume": 5613683859078.0, "close_time": 1752451199999, "quote_volume": 144403596.54916695, "trades": 4959782, "taker_buy_base": 2767040980921.0, "taker_buy_quote": 71214094.34343684 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 2.636e-05, "high": 2.824e-05, "low": 2.605e-05, "close": 2.693e-05, "volume": 5730204990734.0, "close_time": 1752537599999, "quote_volume": 155301021.19928867, "trades": 6156479, "taker_buy_base": 2869610486687.0, "taker_buy_quote": 77826554.98756908 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 2.694e-05, "high": 3.066e-05, "low": 2.673e-05, "close": 2.969e-05, "volume": 7610180084111.0, "close_time": 1752623999999, "quote_volume": 218859524.08619452, "trades": 8119704, "taker_buy_base": 3865234660373.0, "taker_buy_quote": 111282980.7272139 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 2.969e-05, "high": 3.932e-05, "low": 2.95e-05, "close": 3.862e-05, "volume": 9733208285725.0, "close_time": 1752710399999, "quote_volume": 336465584.38908446, "trades": 9610591, "taker_buy_base": 4856963506744.0, "taker_buy_quote": 167568029.63685134 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 3.862e-05, "high": 4.075e-05, "low": 3.365e-05, "close": 3.519e-05, "volume": 7917451610026.0, "close_time": 1752796799999, "quote_volume": 293764134.72068727, "trades": 10556745, "taker_buy_base": 3863249117388.0, "taker_buy_quote": 143518381.04023334 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 3.519e-05, "high": 3.694e-05, "low": 3.145e-05, "close": 3.252e-05, "volume": 5503262016161.0, "close_time": 1752883199999, "quote_volume": 189552760.2231604, "trades": 7317823, "taker_buy_base": 2666920391565.0, "taker_buy_quote": 91970656.27884743 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 3.251e-05, "high": 3.463e-05, "low": 3.167e-05, "close": 3.308e-05, "volume": 3074896248890.0, "close_time": 1752969599999, "quote_volume": 102440029.00718564, "trades": 3667081, "taker_buy_base": 1622037408304.0, "taker_buy_quote": 54086589.31062306 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 3.309e-05, "high": 3.531e-05, "low": 3.235e-05, "close": 3.28e-05, "volume": 3494403133348.0, "close_time": 1753055999999, "quote_volume": 118551556.84972154, "trades": 4408115, "taker_buy_base": 1750449631067.0, "taker_buy_quote": 59400989.7884573 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 3.28e-05, "high": 3.703e-05, "low": 3.233e-05, "close": 3.463e-05, "volume": 5715989592738.0, "close_time": 1753142399999, "quote_volume": 199654997.22210106, "trades": 7405961, "taker_buy_base": 2988739432770.0, "taker_buy_quote": 104458632.057432 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 3.462e-05, "high": 3.714e-05, "low": 3.283e-05, "close": 3.702e-05, "volume": 5979048146857.0, "close_time": 1753228799999, "quote_volume": 209073137.47504497, "trades": 8988131, "taker_buy_base": 3045935533738.0, "taker_buy_quote": 106623194.2861593 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 3.702e-05, "high": 3.8e-05, "low": 3.098e-05, "close": 3.466e-05, "volume": 6407553227191.0, "close_time": 1753315199999, "quote_volume": 219486776.1999794, "trades": 7776489, "taker_buy_base": 3191332926956.0, "taker_buy_quote": 109483580.89557047 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 3.467e-05, "high": 3.778e-05, "low": 3.14e-05, "close": 3.308e-05, "volume": 7510974520844.0, "close_time": 1753401599999, "quote_volume": 261249183.62848875, "trades": 10034074, "taker_buy_base": 3822822159806.0, "taker_buy_quote": 133109063.69079413 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 3.309e-05, "high": 3.597e-05, "low": 3.183e-05, "close": 3.533e-05, "volume": 5364898251934.0, "close_time": 1753487999999, "quote_volume": 181200655.64280057, "trades": 6931594, "taker_buy_base": 2680180833246.0, "taker_buy_quote": 90717513.36137833 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 3.534e-05, "high": 3.628e-05, "low": 3.384e-05, "close": 3.468e-05, "volume": 2246909046349.0, "close_time": 1753574399999, "quote_volume": 79231266.57169777, "trades": 3029655, "taker_buy_base": 1144411128711.0, "taker_buy_quote": 40356540.22838883 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 3.469e-05, "high": 3.563e-05, "low": 3.328e-05, "close": 3.378e-05, "volume": 3004579550603.0, "close_time": 1753660799999, "quote_volume": 103712473.99717458, "trades": 4017986, "taker_buy_base": 1457071312615.0, "taker_buy_quote": 50303841.17119064 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 3.377e-05, "high": 3.687e-05, "low": 3.18e-05, "close": 3.219e-05, "volume": 6410395653324.0, "close_time": 1753747199999, "quote_volume": 221379578.2804834, "trades": 7376836, "taker_buy_base": 3201219680611.0, "taker_buy_quote": 110523364.16461638 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 3.219e-05, "high": 3.285e-05, "low": 2.807e-05, "close": 2.875e-05, "volume": 5374668322395.0, "close_time": 1753833599999, "quote_volume": 165468887.0142969, "trades": 6167801, "taker_buy_base": 2592883426420.0, "taker_buy_quote": 79943689.80919676 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 2.875e-05, "high": 2.927e-05, "low": 2.621e-05, "close": 2.843e-05, "volume": 5155377920986.0, "close_time": 1753919999999, "quote_volume": 144187851.77007964, "trades": 5599441, "taker_buy_base": 2488377303783.0, "taker_buy_quote": 69677116.95882723 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 2.844e-05, "high": 3.005e-05, "low": 2.592e-05, "close": 2.61e-05, "volume": 3522674039413.0, "close_time": 1754006399999, "quote_volume": 99168834.99762607, "trades": 4240256, "taker_buy_base": 1719296138234.0, "taker_buy_quote": 48531728.05354614 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 2.61e-05, "high": 2.716e-05, "low": 2.464e-05, "close": 2.554e-05, "volume": 4093236274356.0, "close_time": 1754092799999, "quote_volume": 106859673.27410425, "trades": 6143411, "taker_buy_base": 2012751477316.0, "taker_buy_quote": 52568432.42049911 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 2.553e-05, "high": 2.618e-05, "low": 2.411e-05, "close": 2.486e-05, "volume": 2778150075745.0, "close_time": 1754179199999, "quote_volume": 70134982.80999824, "trades": 3955196, "taker_buy_base": 1290603953610.0, "taker_buy_quote": 32610673.08560036 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 2.487e-05, "high": 2.653e-05, "low": 2.446e-05, "close": 2.609e-05, "volume": 1602511430697.0, "close_time": 1754265599999, "quote_volume": 41024039.15525659, "trades": 1645351, "taker_buy_base": 801591658813.0, "taker_buy_quote": 20536479.48356296 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 2.609e-05, "high": 2.74e-05, "low": 2.591e-05, "close": 2.661e-05, "volume": 2214949813067.0, "close_time": 1754351999999, "quote_volume": 59228992.40219323, "trades": 2639363, "taker_buy_base": 1086554977409.0, "taker_buy_quote": 29049568.93565419 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 2.661e-05, "high": 2.669e-05, "low": 2.339e-05, "close": 2.422e-05, "volume": 2394381112390.0, "close_time": 1754438399999, "quote_volume": 59962863.5982368, "trades": 2554538, "taker_buy_base": 1209556286562.0, "taker_buy_quote": 30280924.78535369 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 2.421e-05, "high": 2.492e-05, "low": 2.349e-05, "close": 2.45e-05, "volume": 1780220220979.0, "close_time": 1754524799999, "quote_volume": 42878908.4397588, "trades": 1966027, "taker_buy_base": 952611226736.0, "taker_buy_quote": 22947455.18430844 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 2.45e-05, "high": 2.618e-05, "low": 2.413e-05, "close": 2.603e-05, "volume": 2840564274477.0, "close_time": 1754611199999, "quote_volume": 71873106.1979395, "trades": 2490288, "taker_buy_base": 1321920281674.0, "taker_buy_quote": 33441713.58948794 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 2.602e-05, "high": 2.687e-05, "low": 2.538e-05, "close": 2.61e-05, "volume": 3043817658183.0, "close_time": 1754697599999, "quote_volume": 79596161.98562741, "trades": 3706913, "taker_buy_base": 1467777378618.0, "taker_buy_quote": 38399640.04995721 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 2.61e-05, "high": 2.842e-05, "low": 2.569e-05, "close": 2.729e-05, "volume": 3816256093858.0, "close_time": 1754783999999, "quote_volume": 103619236.99119416, "trades": 3686713, "taker_buy_base": 1893462951218.0, "taker_buy_quote": 51434478.24799197 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 2.728e-05, "high": 2.877e-05, "low": 2.624e-05, "close": 2.766e-05, "volume": 3681900022313.0, "close_time": 1754870399999, "quote_volume": 100892042.17578474, "trades": 3875642, "taker_buy_base": 1796603340091.0, "taker_buy_quote": 49250556.84358184 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 2.766e-05, "high": 2.859e-05, "low": 2.461e-05, "close": 2.491e-05, "volume": 4040957791880.0, "close_time": 1754956799999, "quote_volume": 107945086.85087536, "trades": 4060973, "taker_buy_base": 1949230545024.0, "taker_buy_quote": 52075496.11991221 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 2.492e-05, "high": 2.614e-05, "low": 2.384e-05, "close": 2.558e-05, "volume": 3901303835092.0, "close_time": 1755043199999, "quote_volume": 97160400.13101621, "trades": 3388687, "taker_buy_base": 2019440209715.0, "taker_buy_quote": 50321001.695689 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 2.558e-05, "high": 2.796e-05, "low": 2.555e-05, "close": 2.745e-05, "volume": 4939359640879.0, "close_time": 1755129599999, "quote_volume": 132245503.31071313, "trades": 5455215, "taker_buy_base": 2560873169351.0, "taker_buy_quote": 68635231.5828364 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 2.745e-05, "high": 2.826e-05, "low": 2.322e-05, "close": 2.382e-05, "volume": 5115348604936.0, "close_time": 1755215999999, "quote_volume": 129908439.20912428, "trades": 4590962, "taker_buy_base": 2479953384151.0, "taker_buy_quote": 62974716.41193301 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 2.381e-05, "high": 2.494e-05, "low": 2.275e-05, "close": 2.363e-05, "volume": 2377669372305.0, "close_time": 1755302399999, "quote_volume": 56719386.75418055, "trades": 2861912, "taker_buy_base": 1221337425545.0, "taker_buy_quote": 29133673.12501017 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 2.362e-05, "high": 2.441e-05, "low": 2.354e-05, "close": 2.423e-05, "volume": 811193959299.0, "close_time": 1755388799999, "quote_volume": 19456454.67596383, "trades": 1146747, "taker_buy_base": 385984665501.0, "taker_buy_quote": 9258197.85978418 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 2.423e-05, "high": 2.48e-05, "low": 2.373e-05, "close": 2.382e-05, "volume": 945490014495.0, "close_time": 1755475199999, "quote_volume": 22921926.27999126, "trades": 1268245, "taker_buy_base": 458363932583.0, "taker_buy_quote": 11124837.49773515 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 2.382e-05, "high": 2.388e-05, "low": 2.223e-05, "close": 2.259e-05, "volume": 1590219103779.0, "close_time": 1755561599999, "quote_volume": 36156496.81617919, "trades": 1782847, "taker_buy_base": 797909107071.0, "taker_buy_quote": 18118384.60420254 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 2.259e-05, "high": 2.294e-05, "low": 2.132e-05, "close": 2.145e-05, "volume": 1567540590993.0, "close_time": 1755647999999, "quote_volume": 34515733.96014421, "trades": 2118641, "taker_buy_base": 775206152424.0, "taker_buy_quote": 17083453.38112484 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 2.146e-05, "high": 2.245e-05, "low": 2.088e-05, "close": 2.228e-05, "volume": 1531490308589.0, "close_time": 1755734399999, "quote_volume": 33198333.02022154, "trades": 1953974, "taker_buy_base": 705970985519.0, "taker_buy_quote": 15320847.55275619 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 2.228e-05, "high": 2.25e-05, "low": 2.108e-05, "close": 2.142e-05, "volume": 997255457640.0, "close_time": 1755820799999, "quote_volume": 21625670.30786341, "trades": 1687109, "taker_buy_base": 507873825483.0, "taker_buy_quote": 11013071.68587169 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 2.143e-05, "high": 2.397e-05, "low": 2.043e-05, "close": 2.384e-05, "volume": 2993893321077.0, "close_time": 1755907199999, "quote_volume": 66795761.95279268, "trades": 2814390, "taker_buy_base": 1517039607074.0, "taker_buy_quote": 33851053.42287802 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 2.383e-05, "high": 2.385e-05, "low": 2.255e-05, "close": 2.302e-05, "volume": 1124259761383.0, "close_time": 1755993599999, "quote_volume": 25891143.21222443, "trades": 1271685, "taker_buy_base": 552923701720.0, "taker_buy_quote": 12740156.95656054 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 2.303e-05, "high": 2.333e-05, "low": 2.177e-05, "close": 2.235e-05, "volume": 1904983468084.0, "close_time": 1756079999999, "quote_volume": 42828532.05798106, "trades": 2136229, "taker_buy_base": 890401046041.0, "taker_buy_quote": 20007926.72626867 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 2.234e-05, "high": 2.284e-05, "low": 1.956e-05, "close": 1.996e-05, "volume": 2273769856441.0, "close_time": 1756166399999, "quote_volume": 47676629.07297146, "trades": 2585960, "taker_buy_base": 1086036618225.0, "taker_buy_quote": 22790368.39279225 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 1.996e-05, "high": 2.157e-05, "low": 1.987e-05, "close": 2.121e-05, "volume": 1180122568382.0, "close_time": 1756252799999, "quote_volume": 24305462.18434431, "trades": 1307280, "taker_buy_base": 602857269781.0, "taker_buy_quote": 12407045.17929196 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 2.121e-05, "high": 2.183e-05, "low": 2.093e-05, "close": 2.104e-05, "volume": 1442449733564.0, "close_time": 1756339199999, "quote_volume": 30771259.46799318, "trades": 1831353, "taker_buy_base": 690134612044.0, "taker_buy_quote": 14725607.11173298 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 2.104e-05, "high": 2.188e-05, "low": 2.088e-05, "close": 2.158e-05, "volume": 1011774681328.0, "close_time": 1756425599999, "quote_volume": 21638530.53523222, "trades": 1545455, "taker_buy_base": 496807086581.0, "taker_buy_quote": 10628505.9933511 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 2.159e-05, "high": 2.282e-05, "low": 1.969e-05, "close": 2.182e-05, "volume": 3553266448748.0, "close_time": 1756511999999, "quote_volume": 74947155.859378, "trades": 2324121, "taker_buy_base": 1817032561722.0, "taker_buy_quote": 38304408.99077128 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 2.181e-05, "high": 2.331e-05, "low": 2.114e-05, "close": 2.242e-05, "volume": 1957198654489.0, "close_time": 1756598399999, "quote_volume": 43528331.50162066, "trades": 2008055, "taker_buy_base": 959561817704.0, "taker_buy_quote": 21346383.87855554 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 2.242e-05, "high": 2.314e-05, "low": 2.212e-05, "close": 2.225e-05, "volume": 1540516808069.0, "close_time": 1756684799999, "quote_volume": 34771049.23563352, "trades": 1526670, "taker_buy_base": 783847933315.0, "taker_buy_quote": 17693579.48268003 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 2.225e-05, "high": 2.244e-05, "low": 1.985e-05, "close": 2.025e-05, "volume": 2666897626992.0, "close_time": 1756771199999, "quote_volume": 56097342.31447796, "trades": 2122911, "taker_buy_base": 1397721484890.0, "taker_buy_quote": 29389536.12071267 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 2.024e-05, "high": 2.078e-05, "low": 1.972e-05, "close": 2.058e-05, "volume": 2216841026682.0, "close_time": 1756857599999, "quote_volume": 45004478.01665284, "trades": 1610343, "taker_buy_base": 1129909400268.0, "taker_buy_quote": 22933461.73384829 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 2.058e-05, "high": 2.079e-05, "low": 2.025e-05, "close": 2.056e-05, "volume": 876725753969.0, "close_time": 1756943999999, "quote_volume": 17993281.84108292, "trades": 1021794, "taker_buy_base": 424357673014.0, "taker_buy_quote": 8714548.68303177 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 2.057e-05, "high": 2.066e-05, "low": 1.908e-05, "close": 1.935e-05, "volume": 1307900423711.0, "close_time": 1757030399999, "quote_volume": 25723554.88740002, "trades": 880162, "taker_buy_base": 689621148246.0, "taker_buy_quote": 13556113.26242178 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 1.935e-05, "high": 2.059e-05, "low": 1.934e-05, "close": 2.022e-05, "volume": 1564884511163.0, "close_time": 1757116799999, "quote_volume": 31448348.96269634, "trades": 1329129, "taker_buy_base": 793509740632.0, "taker_buy_quote": 15950668.87709618 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 2.022e-05, "high": 2.042e-05, "low": 1.973e-05, "close": 1.991e-05, "volume": 602786767532.0, "close_time": 1757203199999, "quote_volume": 12070351.20934187, "trades": 592619, "taker_buy_base": 298359856537.0, "taker_buy_quote": 5979199.85809917 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 1.99e-05, "high": 2.128e-05, "low": 1.99e-05, "close": 2.102e-05, "volume": 942199859040.0, "close_time": 1757289599999, "quote_volume": 19337851.75682063, "trades": 833503, "taker_buy_base": 512419003009.0, "taker_buy_quote": 10513782.3195334 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 2.101e-05, "high": 2.35e-05, "low": 2.081e-05, "close": 2.325e-05, "volume": 3395793861175.0, "close_time": 1757375999999, "quote_volume": 75459912.07015108, "trades": 3118332, "taker_buy_base": 1764542910573.0, "taker_buy_quote": 39266194.27202021 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 2.324e-05, "high": 2.415e-05, "low": 2.241e-05, "close": 2.272e-05, "volume": 2464578646761.0, "close_time": 1757462399999, "quote_volume": 57045829.08833123, "trades": 2710730, "taker_buy_base": 1218150305572.0, "taker_buy_quote": 28206516.63638103 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 2.273e-05, "high": 2.373e-05, "low": 2.246e-05, "close": 2.319e-05, "volume": 1346245402606.0, "close_time": 1757548799999, "quote_volume": 31122949.26505674, "trades": 1857550, "taker_buy_base": 647521222281.0, "taker_buy_quote": 14977474.69079306 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 2.319e-05, "high": 2.461e-05, "low": 2.283e-05, "close": 2.446e-05, "volume": 1761711269084.0, "close_time": 1757635199999, "quote_volume": 41567849.65693427, "trades": 2075825, "taker_buy_base": 905454388337.0, "taker_buy_quote": 21400149.3712526 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 2.446e-05, "high": 2.6e-05, "low": 2.414e-05, "close": 2.567e-05, "volume": 2487011046142.0, "close_time": 1757721599999, "quote_volume": 62530882.56612972, "trades": 3119424, "taker_buy_base": 1267188394067.0, "taker_buy_quote": 31869136.58004821 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 2.567e-05, "high": 2.748e-05, "low": 2.545e-05, "close": 2.608e-05, "volume": 2973312559086.0, "close_time": 1757807999999, "quote_volume": 78680702.74562648, "trades": 3221205, "taker_buy_base": 1446518125978.0, "taker_buy_quote": 38276015.99638116 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 2.608e-05, "high": 2.61e-05, "low": 2.429e-05, "close": 2.458e-05, "volume": 1391676573059.0, "close_time": 1757894399999, "quote_volume": 34882921.01382662, "trades": 1673079, "taker_buy_base": 670998603324.0, "taker_buy_quote": 16809532.49081861 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 2.458e-05, "high": 2.482e-05, "low": 2.248e-05, "close": 2.322e-05, "volume": 2024923098300.0, "close_time": 1757980799999, "quote_volume": 47370402.41777641, "trades": 1425791, "taker_buy_base": 999027578731.0, "taker_buy_quote": 23368562.06450171 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 2.322e-05, "high": 2.437e-05, "low": 2.296e-05, "close": 2.419e-05, "volume": 1367522001611.0, "close_time": 1758067199999, "quote_volume": 32199379.79547311, "trades": 1351094, "taker_buy_base": 655660949867.0, "taker_buy_quote": 15434148.87204711 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 2.419e-05, "high": 2.6e-05, "low": 2.332e-05, "close": 2.541e-05, "volume": 2253293758307.0, "close_time": 1758153599999, "quote_volume": 54894458.0490251, "trades": 2360064, "taker_buy_base": 1074202184036.0, "taker_buy_quote": 26219425.85056246 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 2.542e-05, "high": 2.595e-05, "low": 2.451e-05, "close": 2.526e-05, "volume": 1629920275434.0, "close_time": 1758239999999, "quote_volume": 41195213.03525508, "trades": 2000846, "taker_buy_base": 814707052306.0, "taker_buy_quote": 20600849.04437091 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 2.526e-05, "high": 2.567e-05, "low": 2.353e-05, "close": 2.375e-05, "volume": 1557772761227.0, "close_time": 1758326399999, "quote_volume": 37943505.17864471, "trades": 1700720, "taker_buy_base": 751143424248.0, "taker_buy_quote": 18292546.22000143 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 2.375e-05, "high": 2.387e-05, "low": 2.285e-05, "close": 2.31e-05, "volume": 1019188867131.0, "close_time": 1758412799999, "quote_volume": 23719112.59281619, "trades": 876268, "taker_buy_base": 513463652622.0, "taker_buy_quote": 11948454.95954467 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 2.31e-05, "high": 2.322e-05, "low": 2.232e-05, "close": 2.233e-05, "volume": 591109385250.0, "close_time": 1758499199999, "quote_volume": 13489830.05335473, "trades": 846669, "taker_buy_base": 286521245643.0, "taker_buy_quote": 6541411.07913775 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 2.233e-05, "high": 2.247e-05, "low": 1.977e-05, "close": 2.061e-05, "volume": 2485749448424.0, "close_time": 1758585599999, "quote_volume": 51602877.95716293, "trades": 2076687, "taker_buy_base": 1131127797920.0, "taker_buy_quote": 23479323.57136766 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 2.06e-05, "high": 2.135e-05, "low": 1.989e-05, "close": 2.031e-05, "volume": 1581760161232.0, "close_time": 1758671999999, "quote_volume": 32718867.23712515, "trades": 1568320, "taker_buy_base": 758120642235.0, "taker_buy_quote": 15702666.39522851 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 2.031e-05, "high": 2.09e-05, "low": 1.969e-05, "close": 2.024e-05, "volume": 1282227917141.0, "close_time": 1758758399999, "quote_volume": 26090190.30020079, "trades": 1345169, "taker_buy_base": 600605106361.0, "taker_buy_quote": 12229774.04666924 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 2.024e-05, "high": 2.034e-05, "low": 1.86e-05, "close": 1.883e-05, "volume": 2447312765874.0, "close_time": 1758844799999, "quote_volume": 47479191.2329109, "trades": 1761583, "taker_buy_base": 1220138806213.0, "taker_buy_quote": 23692689.94576658 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 1.883e-05, "high": 1.974e-05, "low": 1.876e-05, "close": 1.966e-05, "volume": 1252675783517.0, "close_time": 1758931199999, "quote_volume": 24083524.39873362, "trades": 1050855, "taker_buy_base": 653405914992.0, "taker_buy_quote": 12574999.01407118 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 1.966e-05, "high": 1.968e-05, "low": 1.906e-05, "close": 1.91e-05, "volume": 512218276501.0, "close_time": 1759017599999, "quote_volume": 9881905.94808795, "trades": 458880, "taker_buy_base": 244452041352.0, "taker_buy_quote": 4716828.27689755 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 1.911e-05, "high": 1.964e-05, "low": 1.849e-05, "close": 1.957e-05, "volume": 789346221001.0, "close_time": 1759103999999, "quote_volume": 15002001.63785642, "trades": 548867, "taker_buy_base": 425205499438.0, "taker_buy_quote": 8080168.10132139 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 1.957e-05, "high": 1.989e-05, "low": 1.863e-05, "close": 1.939e-05, "volume": 1195726828385.0, "close_time": 1759190399999, "quote_volume": 23006179.59752533, "trades": 923595, "taker_buy_base": 617740323851.0, "taker_buy_quote": 11883575.56862553 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 1.939e-05, "high": 1.952e-05, "low": 1.832e-05, "close": 1.916e-05, "volume": 1177012130685.0, "close_time": 1759276799999, "quote_volume": 22300399.24147644, "trades": 948118, "taker_buy_base": 571053793638.0, "taker_buy_quote": 10816875.35096654 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 1.915e-05, "high": 2.075e-05, "low": 1.895e-05, "close": 2.056e-05, "volume": 1556155851818.0, "close_time": 1759363199999, "quote_volume": 31132795.65169066, "trades": 990139, "taker_buy_base": 800857541928.0, "taker_buy_quote": 16028124.58857436 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 2.056e-05, "high": 2.098e-05, "low": 1.975e-05, "close": 2.083e-05, "volume": 1638727322710.0, "close_time": 1759449599999, "quote_volume": 33648407.32658042, "trades": 1157272, "taker_buy_base": 755820738288.0, "taker_buy_quote": 15534538.40936934 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 2.083e-05, "high": 2.113e-05, "low": 1.968e-05, "close": 2.086e-05, "volume": 2100397290291.0, "close_time": 1759535999999, "quote_volume": 42751679.70898955, "trades": 1346310, "taker_buy_base": 1034964941466.0, "taker_buy_quote": 21055660.10048482 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 2.086e-05, "high": 2.173e-05, "low": 1.957e-05, "close": 2.002e-05, "volume": 2258301594241.0, "close_time": 1759622399999, "quote_volume": 46602345.50651223, "trades": 1215451, "taker_buy_base": 1205875239420.0, "taker_buy_quote": 24896770.76760027 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 2.002e-05, "high": 2.125e-05, "low": 1.962e-05, "close": 1.977e-05, "volume": 1784529361927.0, "close_time": 1759708799999, "quote_volume": 36355880.5605054, "trades": 1134231, "taker_buy_base": 874258484150.0, "taker_buy_quote": 17786039.43907857 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 1.977e-05, "high": 2.216e-05, "low": 1.948e-05, "close": 2.174e-05, "volume": 2979937748734.0, "close_time": 1759795199999, "quote_volume": 62542652.96244172, "trades": 1636776, "taker_buy_base": 1513458056543.0, "taker_buy_quote": 31713107.5946776 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 2.173e-05, "high": 2.185e-05, "low": 1.962e-05, "close": 1.978e-05, "volume": 2354840069734.0, "close_time": 1759881599999, "quote_volume": 48131372.69820963, "trades": 1400237, "taker_buy_base": 1158384546700.0, "taker_buy_quote": 23652151.00786821 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 1.979e-05, "high": 2.045e-05, "low": 1.955e-05, "close": 2.017e-05, "volume": 1223577185100.0, "close_time": 1759967999999, "quote_volume": 24396432.80992274, "trades": 916133, "taker_buy_base": 626710882274.0, "taker_buy_quote": 12508617.38081135 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 2.016e-05, "high": 2.021e-05, "low": 1.863e-05, "close": 1.893e-05, "volume": 1334760138298.0, "close_time": 1760054399999, "quote_volume": 25771524.05520822, "trades": 892595, "taker_buy_base": 631996280173.0, "taker_buy_quote": 12199990.42856836 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 1.894e-05, "high": 1.96e-05, "low": 4.01e-06, "close": 1.308e-05, "volume": 7258895285728.0, "close_time": 1760140799999, "quote_volume": 104397029.35635917, "trades": 2614963, "taker_buy_base": 3553246801415.0, "taker_buy_quote": 51178651.51559191 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 1.308e-05, "high": 1.55e-05, "low": 1.294e-05, "close": 1.352e-05, "volume": 4589226929325.0, "close_time": 1760227199999, "quote_volume": 64030036.53620487, "trades": 2836336, "taker_buy_base": 2363330883192.0, "taker_buy_quote": 33063353.16582344 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 1.351e-05, "high": 1.596e-05, "low": 1.317e-05, "close": 1.545e-05, "volume": 3417037721030.0, "close_time": 1760313599999, "quote_volume": 49787845.06228481, "trades": 2073039, "taker_buy_base": 1760350490419.0, "taker_buy_quote": 25583124.45772758 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 1.545e-05, "high": 1.694e-05, "low": 1.508e-05, "close": 1.672e-05, "volume": 3259631679075.0, "close_time": 1760399999999, "quote_volume": 51805810.80906587, "trades": 2592445, "taker_buy_base": 1537859070805.0, "taker_buy_quote": 24463219.50568545 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 1.673e-05, "high": 1.678e-05, "low": 1.495e-05, "close": 1.628e-05, "volume": 2764904257993.0, "close_time": 1760486399999, "quote_volume": 43667138.87622317, "trades": 2206213, "taker_buy_base": 1287334636686.0, "taker_buy_quote": 20330397.0157885 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 1.628e-05, "high": 1.664e-05, "low": 1.489e-05, "close": 1.513e-05, "volume": 1918377270306.0, "close_time": 1760572799999, "quote_volume": 30185969.86195165, "trades": 1681769, "taker_buy_base": 921516105845.0, "taker_buy_quote": 14480826.85098441 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 1.513e-05, "high": 1.567e-05, "low": 1.413e-05, "close": 1.435e-05, "volume": 2045059512214.0, "close_time": 1760659199999, "quote_volume": 30530264.58421079, "trades": 1910836, "taker_buy_base": 1031245073235.0, "taker_buy_quote": 15393421.3752737 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 1.435e-05, "high": 1.457e-05, "low": 1.315e-05, "close": 1.41e-05, "volume": 2800063263403.0, "close_time": 1760745599999, "quote_volume": 38529547.63504043, "trades": 1847614, "taker_buy_base": 1406099747577.0, "taker_buy_quote": 19360190.65601931 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 1.41e-05, "high": 1.45e-05, "low": 1.403e-05, "close": 1.426e-05, "volume": 635638333980.0, "close_time": 1760831999999, "quote_volume": 9034832.94809011, "trades": 503038, "taker_buy_base": 321209632376.0, "taker_buy_quote": 4566861.59307033 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 1.426e-05, "high": 1.502e-05, "low": 1.397e-05, "close": 1.463e-05, "volume": 1057873400576.0, "close_time": 1760918399999, "quote_volume": 15329101.74693629, "trades": 707062, "taker_buy_base": 494494088080.0, "taker_buy_quote": 7165736.5076311 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 1.463e-05, "high": 1.56e-05, "low": 1.426e-05, "close": 1.493e-05, "volume": 1408416534350.0, "close_time": 1761004799999, "quote_volume": 21259992.33796628, "trades": 1056180, "taker_buy_base": 688853213520.0, "taker_buy_quote": 10400567.82178827 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 1.493e-05, "high": 1.553e-05, "low": 1.426e-05, "close": 1.437e-05, "volume": 1632910564204.0, "close_time": 1761091199999, "quote_volume": 24242274.31005927, "trades": 1166716, "taker_buy_base": 797763237434.0, "taker_buy_quote": 11836234.21554531 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 1.437e-05, "high": 1.455e-05, "low": 1.341e-05, "close": 1.383e-05, "volume": 1802733494417.0, "close_time": 1761177599999, "quote_volume": 25454962.50660371, "trades": 1103429, "taker_buy_base": 925593157647.0, "taker_buy_quote": 13070107.69396434 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 1.384e-05, "high": 1.482e-05, "low": 1.378e-05, "close": 1.453e-05, "volume": 1240558062032.0, "close_time": 1761263999999, "quote_volume": 17675001.09378393, "trades": 655491, "taker_buy_base": 598713390709.0, "taker_buy_quote": 8530365.81975798 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 1.453e-05, "high": 1.51e-05, "low": 1.434e-05, "close": 1.488e-05, "volume": 1178551422649.0, "close_time": 1761350399999, "quote_volume": 17359185.73158634, "trades": 611265, "taker_buy_base": 589738993672.0, "taker_buy_quote": 8688135.2348491 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 1.488e-05, "high": 1.499e-05, "low": 1.457e-05, "close": 1.488e-05, "volume": 568177803519.0, "close_time": 1761436799999, "quote_volume": 8413375.73536625, "trades": 289701, "taker_buy_base": 263668311710.0, "taker_buy_quote": 3905921.95132484 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 1.488e-05, "high": 1.556e-05, "low": 1.461e-05, "close": 1.535e-05, "volume": 742790724234.0, "close_time": 1761523199999, "quote_volume": 11250957.3964108, "trades": 476443, "taker_buy_base": 349974438853.0, "taker_buy_quote": 5302995.39900388 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 1.535e-05, "high": 1.578e-05, "low": 1.474e-05, "close": 1.484e-05, "volume": 1379344489979.0, "close_time": 1761609599999, "quote_volume": 20960430.55521789, "trades": 764084, "taker_buy_base": 665234499572.0, "taker_buy_quote": 10113474.84632614 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 1.484e-05, "high": 1.515e-05, "low": 1.411e-05, "close": 1.435e-05, "volume": 1298258049695.0, "close_time": 1761695999999, "quote_volume": 19085779.22188367, "trades": 827801, "taker_buy_base": 649228390053.0, "taker_buy_quote": 9545488.39727416 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 1.436e-05, "high": 1.522e-05, "low": 1.418e-05, "close": 1.451e-05, "volume": 2125310243919.0, "close_time": 1761782399999, "quote_volume": 31085087.79687691, "trades": 1114746, "taker_buy_base": 1082844182079.0, "taker_buy_quote": 15840439.32210788 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 1.45e-05, "high": 1.46e-05, "low": 1.278e-05, "close": 1.313e-05, "volume": 2026083454436.0, "close_time": 1761868799999, "quote_volume": 27665725.28056461, "trades": 1480027, "taker_buy_base": 1051127840883.0, "taker_buy_quote": 14340223.28039565 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 1.313e-05, "high": 1.44e-05, "low": 1.308e-05, "close": 1.396e-05, "volume": 1455294872595.0, "close_time": 1761955199999, "quote_volume": 20066050.72654985, "trades": 971914, "taker_buy_base": 743645186429.0, "taker_buy_quote": 10250402.55467054 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 1.397e-05, "high": 1.439e-05, "low": 1.381e-05, "close": 1.424e-05, "volume": 688716430421.0, "close_time": 1762041599999, "quote_volume": 9755047.53769883, "trades": 532435, "taker_buy_base": 320564378716.0, "taker_buy_quote": 4540893.67299668 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 1.423e-05, "high": 1.44e-05, "low": 1.358e-05, "close": 1.431e-05, "volume": 814901510727.0, "close_time": 1762127999999, "quote_volume": 11466315.03307862, "trades": 587116, "taker_buy_base": 397208589270.0, "taker_buy_quote": 5590417.46566899 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 1.43e-05, "high": 1.436e-05, "low": 1.17e-05, "close": 1.195e-05, "volume": 2614382272705.0, "close_time": 1762214399999, "quote_volume": 33047040.90271864, "trades": 1553763, "taker_buy_base": 1333109699880.0, "taker_buy_quote": 16835804.71437702 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 1.195e-05, "high": 1.238e-05, "low": 1.073e-05, "close": 1.148e-05, "volume": 3126269671105.0, "close_time": 1762300799999, "quote_volume": 36342255.6830315, "trades": 1985054, "taker_buy_base": 1598086080240.0, "taker_buy_quote": 18593514.03511473 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 1.148e-05, "high": 1.237e-05, "low": 1.085e-05, "close": 1.226e-05, "volume": 1497174767873.0, "close_time": 1762387199999, "quote_volume": 17699130.07181283, "trades": 795117, "taker_buy_base": 769632472002.0, "taker_buy_quote": 9107506.54526155 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 1.226e-05, "high": 1.254e-05, "low": 1.15e-05, "close": 1.198e-05, "volume": 1447588785753.0, "close_time": 1762473599999, "quote_volume": 17412308.61491754, "trades": 860939, "taker_buy_base": 694307505078.0, "taker_buy_quote": 8352412.22921634 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 1.199e-05, "high": 1.385e-05, "low": 1.18e-05, "close": 1.333e-05, "volume": 2296709549066.0, "close_time": 1762559999999, "quote_volume": 29580929.38495429, "trades": 1459923, "taker_buy_base": 1164184277543.0, "taker_buy_quote": 15023671.18426289 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 1.334e-05, "high": 1.362e-05, "low": 1.268e-05, "close": 1.293e-05, "volume": 1038473373837.0, "close_time": 1762646399999, "quote_volume": 13607338.58828404, "trades": 842696, "taker_buy_base": 515963979255.0, "taker_buy_quote": 6762038.43100285 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 1.293e-05, "high": 1.322e-05, "low": 1.236e-05, "close": 1.294e-05, "volume": 1139246728480.0, "close_time": 1762732799999, "quote_volume": 14585281.40728791, "trades": 688780, "taker_buy_base": 560428923001.0, "taker_buy_quote": 7179077.89921847 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 1.294e-05, "high": 1.373e-05, "low": 1.282e-05, "close": 1.349e-05, "volume": 1263402801952.0, "close_time": 1762819199999, "quote_volume": 16765319.29572694, "trades": 974062, "taker_buy_base": 631551007005.0, "taker_buy_quote": 8385481.92285893 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 1.35e-05, "high": 1.376e-05, "low": 1.225e-05, "close": 1.229e-05, "volume": 1293153985212.0, "close_time": 1762905599999, "quote_volume": 16851228.32878115, "trades": 992374, "taker_buy_base": 627725428037.0, "taker_buy_quote": 8176585.4088643 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 1.23e-05, "high": 1.302e-05, "low": 1.195e-05, "close": 1.21e-05, "volume": 1025832752629.0, "close_time": 1762991999999, "quote_volume": 12757999.24777239, "trades": 743328, "taker_buy_base": 543242373289.0, "taker_buy_quote": 6747791.385393 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 1.21e-05, "high": 1.256e-05, "low": 1.12e-05, "close": 1.16e-05, "volume": 1594080593588.0, "close_time": 1763078399999, "quote_volume": 19020847.11651251, "trades": 1026899, "taker_buy_base": 829659191473.0, "taker_buy_quote": 9896600.38125408 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 1.159e-05, "high": 1.172e-05, "low": 1.075e-05, "close": 1.102e-05, "volume": 1534647773863.0, "close_time": 1763164799999, "quote_volume": 17292625.48061503, "trades": 1278686, "taker_buy_base": 780051257888.0, "taker_buy_quote": 8795660.88466182 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 1.102e-05, "high": 1.15e-05, "low": 1.093e-05, "close": 1.106e-05, "volume": 651071836644.0, "close_time": 1763251199999, "quote_volume": 7283001.46348995, "trades": 353425, "taker_buy_base": 308875412360.0, "taker_buy_quote": 3457590.57421516 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 1.105e-05, "high": 1.125e-05, "low": 1.029e-05, "close": 1.06e-05, "volume": 1099860757403.0, "close_time": 1763337599999, "quote_volume": 11786184.0363128, "trades": 663591, "taker_buy_base": 540682782383.0, "taker_buy_quote": 5798735.67187113 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 1.06e-05, "high": 1.089e-05, "low": 9.94e-06, "close": 1.013e-05, "volume": 1666440912787.0, "close_time": 1763423999999, "quote_volume": 17373290.21010634, "trades": 996464, "taker_buy_base": 869043796004.0, "taker_buy_quote": 9061767.92900275 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 1.012e-05, "high": 1.068e-05, "low": 9.95e-06, "close": 1.048e-05, "volume": 1288864990908.0, "close_time": 1763510399999, "quote_volume": 13286696.56849991, "trades": 748078, "taker_buy_base": 678140949599.0, "taker_buy_quote": 6994700.34503002 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 1.048e-05, "high": 1.053e-05, "low": 9.49e-06, "close": 1.01e-05, "volume": 1328416925958.0, "close_time": 1763596799999, "quote_volume": 13276671.80187686, "trades": 730558, "taker_buy_base": 627349148730.0, "taker_buy_quote": 6265836.64832277 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 1.009e-05, "high": 1.053e-05, "low": 9.31e-06, "close": 9.6e-06, "volume": 1947860788288.0, "close_time": 1763683199999, "quote_volume": 19288435.97739155, "trades": 939712, "taker_buy_base": 973202593465.0, "taker_buy_quote": 9639301.25129078 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 9.6e-06, "high": 9.8e-06, "low": 8.51e-06, "close": 8.86e-06, "volume": 3232910407610.0, "close_time": 1763769599999, "quote_volume": 29182432.98420092, "trades": 1531642, "taker_buy_base": 1642178775934.0, "taker_buy_quote": 14832535.9998947 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 8.86e-06, "high": 8.93e-06, "low": 8.44e-06, "close": 8.71e-06, "volume": 1069738248610.0, "close_time": 1763855999999, "quote_volume": 9239939.6039924, "trades": 603064, "taker_buy_base": 565326407242.0, "taker_buy_quote": 4882455.98481862 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 8.71e-06, "high": 9.14e-06, "low": 8.65e-06, "close": 8.87e-06, "volume": 902099770197.0, "close_time": 1763942399999, "quote_volume": 8070583.58860201, "trades": 395835, "taker_buy_base": 471637848644.0, "taker_buy_quote": 4222421.27940417 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 8.87e-06, "high": 1.028e-05, "low": 8.74e-06, "close": 1.014e-05, "volume": 2296131160247.0, "close_time": 1764028799999, "quote_volume": 21788306.63057746, "trades": 917908, "taker_buy_base": 1165749345751.0, "taker_buy_quote": 11049887.92261015 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 1.014e-05, "high": 1.034e-05, "low": 9.39e-06, "close": 9.76e-06, "volume": 1892540360051.0, "close_time": 1764115199999, "quote_volume": 18608365.89092918, "trades": 723315, "taker_buy_base": 892670930628.0, "taker_buy_quote": 8779567.52744446 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 9.76e-06, "high": 1.021e-05, "low": 9.39e-06, "close": 1.002e-05, "volume": 1424462411868.0, "close_time": 1764201599999, "quote_volume": 13864324.85326666, "trades": 399611, "taker_buy_base": 690612306732.0, "taker_buy_quote": 6726476.264722 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 1.002e-05, "high": 1.016e-05, "low": 9.77e-06, "close": 9.91e-06, "volume": 910695149767.0, "close_time": 1764287999999, "quote_volume": 9091644.59185327, "trades": 247168, "taker_buy_base": 450225799457.0, "taker_buy_quote": 4496616.48056282 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 9.91e-06, "high": 1.045e-05, "low": 9.64e-06, "close": 9.79e-06, "volume": 1325633488163.0, "close_time": 1764374399999, "quote_volume": 13178403.70549717, "trades": 478240, "taker_buy_base": 658619133970.0, "taker_buy_quote": 6554395.16343869 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 9.8e-06, "high": 9.85e-06, "low": 9.54e-06, "close": 9.63e-06, "volume": 522527383520.0, "close_time": 1764460799999, "quote_volume": 5063816.68658806, "trades": 199578, "taker_buy_base": 257706553263.0, "taker_buy_quote": 2499002.6961533 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 9.64e-06, "high": 9.84e-06, "low": 9.33e-06, "close": 9.35e-06, "volume": 677171085505.0, "close_time": 1764547199999, "quote_volume": 6517650.64648908, "trades": 263056, "taker_buy_base": 322451500337.0, "taker_buy_quote": 3109730.87889629 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 9.36e-06, "high": 9.39e-06, "low": 8.58e-06, "close": 8.81e-06, "volume": 1860382572600.0, "close_time": 1764633599999, "quote_volume": 16348426.95031045, "trades": 714043, "taker_buy_base": 979805412650.0, "taker_buy_quote": 8601925.48225588 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 8.8e-06, "high": 1.006e-05, "low": 8.67e-06, "close": 9.83e-06, "volume": 2004168805377.0, "close_time": 1764719999999, "quote_volume": 19080247.59043171, "trades": 734099, "taker_buy_base": 997899556840.0, "taker_buy_quote": 9497302.47606009 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 9.83e-06, "high": 1.017e-05, "low": 9.53e-06, "close": 1.002e-05, "volume": 1092498447773.0, "close_time": 1764806399999, "quote_volume": 10758250.92779682, "trades": 575037, "taker_buy_base": 582945552417.0, "taker_buy_quote": 5742960.24583227 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 1.003e-05, "high": 1.018e-05, "low": 9.51e-06, "close": 9.63e-06, "volume": 997943508775.0, "close_time": 1764892799999, "quote_volume": 9854674.40474517, "trades": 523865, "taker_buy_base": 445454547728.0, "taker_buy_quote": 4399829.43148026 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 9.62e-06, "high": 9.72e-06, "low": 8.87e-06, "close": 9.09e-06, "volume": 1088760014823.0, "close_time": 1764979199999, "quote_volume": 10104278.97815318, "trades": 541535, "taker_buy_base": 562260744801.0, "taker_buy_quote": 5223962.81288904 }, { "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": 609569425897.0, "close_time": 1765065599999, "quote_volume": 5581595.70229033, "trades": 283480, "taker_buy_base": 275546250956.0, "taker_buy_quote": 2525055.85984339 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 9.39e-06, "high": 9.82e-06, "low": 8.97e-06, "close": 9.11e-06, "volume": 1169571561728.0, "close_time": 1765151999999, "quote_volume": 10970949.77771222, "trades": 775781, "taker_buy_base": 567213376385.0, "taker_buy_quote": 5318310.92054645 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 9.1e-06, "high": 9.73e-06, "low": 9.05e-06, "close": 9.51e-06, "volume": 1010070764410.0, "close_time": 1765238399999, "quote_volume": 9558893.29033753, "trades": 763061, "taker_buy_base": 496224950672.0, "taker_buy_quote": 4699030.17688827 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 9.51e-06, "high": 1.031e-05, "low": 9.22e-06, "close": 9.95e-06, "volume": 1647661947627.0, "close_time": 1765324799999, "quote_volume": 16228921.95308048, "trades": 837887, "taker_buy_base": 786929070984.0, "taker_buy_quote": 7748706.50021007 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 9.95e-06, "high": 1.019e-05, "low": 9.3e-06, "close": 9.45e-06, "volume": 1998432240729.0, "close_time": 1765411199999, "quote_volume": 19429791.37489679, "trades": 924786, "taker_buy_base": 1056061851057.0, "taker_buy_quote": 10259050.94537516 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 9.45e-06, "high": 9.97e-06, "low": 8.93e-06, "close": 9.66e-06, "volume": 1707822640559.0, "close_time": 1765497599999, "quote_volume": 15907663.44062259, "trades": 750019, "taker_buy_base": 894482555700.0, "taker_buy_quote": 8324336.76960854 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 9.66e-06, "high": 1.004e-05, "low": 8.91e-06, "close": 9.21e-06, "volume": 1849455181771.0, "close_time": 1765583999999, "quote_volume": 17416211.43248356, "trades": 658277, "taker_buy_base": 932892301594.0, "taker_buy_quote": 8785194.1517917 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 9.21e-06, "high": 9.72e-06, "low": 9.19e-06, "close": 9.33e-06, "volume": 949641802909.0, "close_time": 1765670399999, "quote_volume": 8906364.83507037, "trades": 215641, "taker_buy_base": 454488606936.0, "taker_buy_quote": 4262350.24276979 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 9.32e-06, "high": 9.35e-06, "low": 8.95e-06, "close": 9.04e-06, "volume": 849030924786.0, "close_time": 1765756799999, "quote_volume": 7749936.4211483, "trades": 285674, "taker_buy_base": 422153243092.0, "taker_buy_quote": 3856384.14490036 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 9.04e-06, "high": 9.46e-06, "low": 8.44e-06, "close": 8.73e-06, "volume": 1762115785457.0, "close_time": 1765843199999, "quote_volume": 15686243.6505978, "trades": 724140, "taker_buy_base": 934452805847.0, "taker_buy_quote": 8314723.45196213 }, { "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": 1035776381540.0, "close_time": 1765929599999, "quote_volume": 8937567.40768157, "trades": 484073, "taker_buy_base": 533365161029.0, "taker_buy_quote": 4604245.90905647 }, { "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": 1761502238190.0, "close_time": 1766015999999, "quote_volume": 14991083.01143902, "trades": 766111, "taker_buy_base": 836843339413.0, "taker_buy_quote": 7125007.85920302 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 8.16e-06, "high": 8.42e-06, "low": 7.53e-06, "close": 7.6e-06, "volume": 1885587063728.0, "close_time": 1766102399999, "quote_volume": 15075178.88722448, "trades": 733897, "taker_buy_base": 923942755106.0, "taker_buy_quote": 7393275.08360519 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 7.6e-06, "high": 8.33e-06, "low": 7.5e-06, "close": 8.23e-06, "volume": 1237153259091.0, "close_time": 1766188799999, "quote_volume": 9892435.41728408, "trades": 564575, "taker_buy_base": 642174158949.0, "taker_buy_quote": 5132354.05252979 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 8.24e-06, "high": 8.43e-06, "low": 8.19e-06, "close": 8.27e-06, "volume": 374551131428.0, "close_time": 1766275199999, "quote_volume": 3102616.546438, "trades": 133448, "taker_buy_base": 195289913832.0, "taker_buy_quote": 1618114.95704102 }, { "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": 622191495531.0, "close_time": 1766361599999, "quote_volume": 5021216.98200833, "trades": 244567, "taker_buy_base": 308318776061.0, "taker_buy_quote": 2489137.50507378 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 8.08e-06, "high": 8.33e-06, "low": 8.01e-06, "close": 8.14e-06, "volume": 965290280713.0, "close_time": 1766447999999, "quote_volume": 7893368.57401728, "trades": 463815, "taker_buy_base": 504306930231.0, "taker_buy_quote": 4127076.1488365 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 8.14e-06, "high": 8.19e-06, "low": 7.83e-06, "close": 7.98e-06, "volume": 699321206581.0, "close_time": 1766534399999, "quote_volume": 5593130.53896746, "trades": 324954, "taker_buy_base": 359980007548.0, "taker_buy_quote": 2879778.75055408 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 7.99e-06, "high": 8.01e-06, "low": 7.68e-06, "close": 7.87e-06, "volume": 727488473026.0, "close_time": 1766620799999, "quote_volume": 5699723.37048773, "trades": 233481, "taker_buy_base": 381046945150.0, "taker_buy_quote": 2985844.66224762 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 7.87e-06, "high": 8e-06, "low": 7.64e-06, "close": 7.67e-06, "volume": 592914968943.0, "close_time": 1766707199999, "quote_volume": 4659131.19995338, "trades": 176630, "taker_buy_base": 293539481095.0, "taker_buy_quote": 2307471.71107242 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 7.67e-06, "high": 8.13e-06, "low": 7.63e-06, "close": 7.88e-06, "volume": 712733814197.0, "close_time": 1766793599999, "quote_volume": 5646994.5828907, "trades": 330332, "taker_buy_base": 358990419690.0, "taker_buy_quote": 2844568.18841566 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 7.87e-06, "high": 8.13e-06, "low": 7.82e-06, "close": 8.11e-06, "volume": 419158398326.0, "close_time": 1766879999999, "quote_volume": 3328540.72713058, "trades": 113522, "taker_buy_base": 219688388718.0, "taker_buy_quote": 1746536.14148444 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 8.11e-06, "high": 8.18e-06, "low": 7.85e-06, "close": 7.99e-06, "volume": 409592616316.0, "close_time": 1766966399999, "quote_volume": 3280619.60239357, "trades": 164118, "taker_buy_base": 209102088214.0, "taker_buy_quote": 1675710.81326759 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 8e-06, "high": 8.29e-06, "low": 7.71e-06, "close": 7.75e-06, "volume": 1117608446259.0, "close_time": 1767052799999, "quote_volume": 8901894.23761186, "trades": 373838, "taker_buy_base": 569067653100.0, "taker_buy_quote": 4535897.22632737 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 7.75e-06, "high": 7.86e-06, "low": 7.65e-06, "close": 7.74e-06, "volume": 526396371129.0, "close_time": 1767139199999, "quote_volume": 4076103.06825236, "trades": 190035, "taker_buy_base": 256778345177.0, "taker_buy_quote": 1988910.17630827 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 7.73e-06, "high": 7.79e-06, "low": 7.44e-06, "close": 7.47e-06, "volume": 593581966091.0, "close_time": 1767225599999, "quote_volume": 4521964.71101002, "trades": 174909, "taker_buy_base": 292150629003.0, "taker_buy_quote": 2225240.93003422 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 7.47e-06, "high": 8.3e-06, "low": 7.42e-06, "close": 8.21e-06, "volume": 1078066334163.0, "close_time": 1767311999999, "quote_volume": 8447960.49861441, "trades": 205194, "taker_buy_base": 576371722725.0, "taker_buy_quote": 4519476.57301077 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 8.21e-06, "high": 9.34e-06, "low": 8.08e-06, "close": 9.28e-06, "volume": 3548981457312.0, "close_time": 1767398399999, "quote_volume": 30993347.43241579, "trades": 930310, "taker_buy_base": 1836010019875.0, "taker_buy_quote": 16036169.37751879 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 9.27e-06, "high": 9.42e-06, "low": 8.81e-06, "close": 9.33e-06, "volume": 1974162860815.0, "close_time": 1767484799999, "quote_volume": 18053368.2297994, "trades": 529439, "taker_buy_base": 972884986714.0, "taker_buy_quote": 8899505.70925792 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 9.34e-06, "high": 1.299e-05, "low": 9.3e-06, "close": 1.198e-05, "volume": 10406488293925.0, "close_time": 1767571199999, "quote_volume": 121266694.42751928, "trades": 2898483, "taker_buy_base": 5345679026124.0, "taker_buy_quote": 62244322.55077296 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 1.198e-05, "high": 1.28e-05, "low": 1.145e-05, "close": 1.21e-05, "volume": 6248292819949.0, "close_time": 1767657599999, "quote_volume": 74513012.17036664, "trades": 2026491, "taker_buy_base": 3055917275721.0, "taker_buy_quote": 36478633.25927686 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 1.211e-05, "high": 1.34e-05, "low": 1.129e-05, "close": 1.195e-05, "volume": 6260866185309.0, "close_time": 1767743999999, "quote_volume": 76674569.04925959, "trades": 2022850, "taker_buy_base": 3114553151079.0, "taker_buy_quote": 38182345.47632819 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 1.194e-05, "high": 1.23e-05, "low": 1.115e-05, "close": 1.117e-05, "volume": 2604531812491.0, "close_time": 1767830399999, "quote_volume": 30507092.19601022, "trades": 974653, "taker_buy_base": 1277421614560.0, "taker_buy_quote": 14973907.3286921 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 1.118e-05, "high": 1.139e-05, "low": 1.057e-05, "close": 1.091e-05, "volume": 2374259714127.0, "close_time": 1767916799999, "quote_volume": 26027478.15173386, "trades": 790813, "taker_buy_base": 1146368883014.0, "taker_buy_quote": 12572172.7346127 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 1.091e-05, "high": 1.131e-05, "low": 1.064e-05, "close": 1.082e-05, "volume": 1466736759231.0, "close_time": 1768003199999, "quote_volume": 16039543.03221844, "trades": 789748, "taker_buy_base": 708942706147.0, "taker_buy_quote": 7761632.10790066 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 1.082e-05, "high": 1.082e-05, "low": 1.031e-05, "close": 1.05e-05, "volume": 621614856926.0, "close_time": 1768089599999, "quote_volume": 6579223.25266482, "trades": 275883, "taker_buy_base": 280637764174.0, "taker_buy_quote": 2971421.88815545 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 1.05e-05, "high": 1.082e-05, "low": 1.023e-05, "close": 1.046e-05, "volume": 1007069818259.0, "close_time": 1768175999999, "quote_volume": 10625987.5745819, "trades": 402321, "taker_buy_base": 516876935976.0, "taker_buy_quote": 5459060.8800898 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 1.047e-05, "high": 1.095e-05, "low": 1.016e-05, "close": 1.021e-05, "volume": 2007648389530.0, "close_time": 1768262399999, "quote_volume": 21122010.56334123, "trades": 976079, "taker_buy_base": 965437853081.0, "taker_buy_quote": 10169500.14063495 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 1.021e-05, "high": 1.189e-05, "low": 1.014e-05, "close": 1.15e-05, "volume": 2747944993613.0, "close_time": 1768348799999, "quote_volume": 29905331.75692371, "trades": 1002464, "taker_buy_base": 1360081743920.0, "taker_buy_quote": 14815498.21332174 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 1.15e-05, "high": 1.211e-05, "low": 1.101e-05, "close": 1.103e-05, "volume": 3690534961102.0, "close_time": 1768435199999, "quote_volume": 42427843.05147498, "trades": 1325750, "taker_buy_base": 1827715356256.0, "taker_buy_quote": 21019839.81804434 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 1.104e-05, "high": 1.104e-05, "low": 1.03e-05, "close": 1.056e-05, "volume": 1584391089137.0, "close_time": 1768521599999, "quote_volume": 16891851.63219873, "trades": 698432, "taker_buy_base": 756751329710.0, "taker_buy_quote": 8073794.92716369 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 1.055e-05, "high": 1.11e-05, "low": 1.019e-05, "close": 1.075e-05, "volume": 2021687850775.0, "close_time": 1768607999999, "quote_volume": 21580849.65290832, "trades": 640746, "taker_buy_base": 1004788379966.0, "taker_buy_quote": 10732230.01603423 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 1.075e-05, "high": 1.08e-05, "low": 1.034e-05, "close": 1.039e-05, "volume": 773928965580.0, "close_time": 1768694399999, "quote_volume": 8183797.0966168, "trades": 231403, "taker_buy_base": 372995501256.0, "taker_buy_quote": 3946203.83054895 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 1.04e-05, "high": 1.047e-05, "low": 9.61e-06, "close": 9.63e-06, "volume": 814555309763.0, "close_time": 1768780799999, "quote_volume": 8287501.20629248, "trades": 341312, "taker_buy_base": 398126401082.0, "taker_buy_quote": 4056527.08825574 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 9.63e-06, "high": 9.63e-06, "low": 8.63e-06, "close": 9.32e-06, "volume": 1972994391637.0, "close_time": 1768867199999, "quote_volume": 18204860.10340954, "trades": 632604, "taker_buy_base": 989156372234.0, "taker_buy_quote": 9128036.37840113 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 9.32e-06, "high": 9.34e-06, "low": 8.7e-06, "close": 8.83e-06, "volume": 1255637344465.0, "close_time": 1768953599999, "quote_volume": 11369599.46505208, "trades": 560404, "taker_buy_base": 590092875674.0, "taker_buy_quote": 5347340.37147135 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 8.83e-06, "high": 9.47e-06, "low": 8.76e-06, "close": 9.18e-06, "volume": 1573457816472.0, "close_time": 1769039999999, "quote_volume": 14271652.92500507, "trades": 783782, "taker_buy_base": 793822649766.0, "taker_buy_quote": 7204933.2012911 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 9.18e-06, "high": 9.36e-06, "low": 8.85e-06, "close": 9e-06, "volume": 789481307162.0, "close_time": 1769126399999, "quote_volume": 7190245.7734556, "trades": 421432, "taker_buy_base": 372714302764.0, "taker_buy_quote": 3395669.00470271 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 8.99e-06, "high": 9.41e-06, "low": 8.86e-06, "close": 9.04e-06, "volume": 1023062921956.0, "close_time": 1769212799999, "quote_volume": 9325023.67827084, "trades": 494694, "taker_buy_base": 495863671362.0, "taker_buy_quote": 4521281.92814305 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 9.04e-06, "high": 9.11e-06, "low": 8.86e-06, "close": 8.86e-06, "volume": 314777068400.0, "close_time": 1769299199999, "quote_volume": 2825612.01229291, "trades": 120267, "taker_buy_base": 141725505296.0, "taker_buy_quote": 1272387.17581857 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 8.87e-06, "high": 8.89e-06, "low": 8.18e-06, "close": 8.42e-06, "volume": 999028056723.0, "close_time": 1769385599999, "quote_volume": 8557816.55605285, "trades": 382086, "taker_buy_base": 470066093528.0, "taker_buy_quote": 4029279.32926832 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 8.43e-06, "high": 8.87e-06, "low": 8.41e-06, "close": 8.67e-06, "volume": 698696900732.0, "close_time": 1769471999999, "quote_volume": 6052691.22590683, "trades": 362946, "taker_buy_base": 356531775801.0, "taker_buy_quote": 3088970.46899969 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 8.67e-06, "high": 8.89e-06, "low": 8.53e-06, "close": 8.87e-06, "volume": 726117058366.0, "close_time": 1769558399999, "quote_volume": 6337834.52093195, "trades": 361524, "taker_buy_base": 359559650809.0, "taker_buy_quote": 3139984.86304696 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 8.87e-06, "high": 8.89e-06, "low": 8.66e-06, "close": 8.75e-06, "volume": 935464262864.0, "close_time": 1769644799999, "quote_volume": 8206476.72741036, "trades": 403808, "taker_buy_base": 453811074640.0, "taker_buy_quote": 3981642.60889982 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 8.76e-06, "high": 8.77e-06, "low": 7.91e-06, "close": 8.27e-06, "volume": 1361958943563.0, "close_time": 1769731199999, "quote_volume": 11215018.56646613, "trades": 527643, "taker_buy_base": 652190457668.0, "taker_buy_quote": 5370658.5235461 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 8.27e-06, "high": 8.32e-06, "low": 7.71e-06, "close": 8.04e-06, "volume": 1754327380738.0, "close_time": 1769817599999, "quote_volume": 14133747.25525839, "trades": 786870, "taker_buy_base": 864409089878.0, "taker_buy_quote": 6961631.13804346 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 8.04e-06, "high": 8.04e-06, "low": 6.43e-06, "close": 7.19e-06, "volume": 2740898776109.0, "close_time": 1769903999999, "quote_volume": 19727163.52142385, "trades": 893580, "taker_buy_base": 1377309893037.0, "taker_buy_quote": 9922851.1288349 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 7.19e-06, "high": 7.28e-06, "low": 6.82e-06, "close": 7.01e-06, "volume": 1583266555778.0, "close_time": 1769990399999, "quote_volume": 11247768.51553697, "trades": 689105, "taker_buy_base": 806748762106.0, "taker_buy_quote": 5732033.58219879 }, { "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": 1781277715974.0, "close_time": 1770076799999, "quote_volume": 12574517.31908532, "trades": 914019, "taker_buy_base": 893310816482.0, "taker_buy_quote": 6307630.33334954 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 7.21e-06, "high": 7.42e-06, "low": 6.81e-06, "close": 7.05e-06, "volume": 2146879037446.0, "close_time": 1770163199999, "quote_volume": 15290352.04322003, "trades": 685203, "taker_buy_base": 1076218762369.0, "taker_buy_quote": 7669570.43393378 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 7.05e-06, "high": 7.24e-06, "low": 6.77e-06, "close": 6.97e-06, "volume": 2055064041938.0, "close_time": 1770249599999, "quote_volume": 14474633.9538238, "trades": 699023, "taker_buy_base": 1085018479676.0, "taker_buy_quote": 7653509.01705492 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 6.97e-06, "high": 7.03e-06, "low": 5.76e-06, "close": 5.86e-06, "volume": 4594571788856.0, "close_time": 1770335999999, "quote_volume": 28836519.03052286, "trades": 1470212, "taker_buy_base": 2339443090323.0, "taker_buy_quote": 14670232.55745297 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 5.86e-06, "high": 6.73e-06, "low": 5.14e-06, "close": 6.51e-06, "volume": 4048990275581.0, "close_time": 1770422399999, "quote_volume": 23901893.66784856, "trades": 1170487, "taker_buy_base": 2185301091623.0, "taker_buy_quote": 12916713.98714377 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 6.52e-06, "high": 6.6e-06, "low": 6.2e-06, "close": 6.46e-06, "volume": 1890960351771.0, "close_time": 1770508799999, "quote_volume": 12135281.99644353, "trades": 536287, "taker_buy_base": 908420893197.0, "taker_buy_quote": 5828955.96991468 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 6.46e-06, "high": 6.48e-06, "low": 6.18e-06, "close": 6.25e-06, "volume": 769903420889.0, "close_time": 1770595199999, "quote_volume": 4882135.03209399, "trades": 276978, "taker_buy_base": 374315461208.0, "taker_buy_quote": 2373440.88339521 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 6.25e-06, "high": 6.34e-06, "low": 5.98e-06, "close": 6.2e-06, "volume": 978070038378.0, "close_time": 1770681599999, "quote_volume": 6053525.78418052, "trades": 363721, "taker_buy_base": 499259011489.0, "taker_buy_quote": 3091396.57779165 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 6.21e-06, "high": 6.25e-06, "low": 5.93e-06, "close": 5.98e-06, "volume": 889161351553.0, "close_time": 1770767999999, "quote_volume": 5371394.30260279, "trades": 261222, "taker_buy_base": 432046888682.0, "taker_buy_quote": 2610228.48152741 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 5.98e-06, "high": 6.14e-06, "low": 5.73e-06, "close": 5.87e-06, "volume": 1581608752022.0, "close_time": 1770854399999, "quote_volume": 9287719.37620658, "trades": 444343, "taker_buy_base": 789302301126.0, "taker_buy_quote": 4636300.47051506 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 5.88e-06, "high": 6.3e-06, "low": 5.87e-06, "close": 6.09e-06, "volume": 1206548538783.0, "close_time": 1770940799999, "quote_volume": 7320726.49556212, "trades": 332089, "taker_buy_base": 610732572246.0, "taker_buy_quote": 3708221.64906478 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 6.09e-06, "high": 6.39e-06, "low": 5.93e-06, "close": 6.28e-06, "volume": 722185007683.0, "close_time": 1771027199999, "quote_volume": 4458931.37715987, "trades": 248517, "taker_buy_base": 354168981451.0, "taker_buy_quote": 2187125.61938932 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 6.28e-06, "high": 7.42e-06, "low": 6.25e-06, "close": 7.19e-06, "volume": 2642698867077.0, "close_time": 1771113599999, "quote_volume": 17785484.78121083, "trades": 509971, "taker_buy_base": 1492871403523.0, "taker_buy_quote": 9990135.45249672 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 7.19e-06, "high": 7.33e-06, "low": 6.41e-06, "close": 6.54e-06, "volume": 1900861387338.0, "close_time": 1771199999999, "quote_volume": 13084065.2896311, "trades": 585131, "taker_buy_base": 900725056169.0, "taker_buy_quote": 6200749.64124429 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 6.54e-06, "high": 6.75e-06, "low": 6.42e-06, "close": 6.58e-06, "volume": 736495094144.0, "close_time": 1771286399999, "quote_volume": 4832384.16276035, "trades": 354910, "taker_buy_base": 367839373165.0, "taker_buy_quote": 2415446.83655304 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 6.58e-06, "high": 6.61e-06, "low": 6.39e-06, "close": 6.51e-06, "volume": 468425151850.0, "close_time": 1771372799999, "quote_volume": 3047540.5251661, "trades": 271198, "taker_buy_base": 225103618450.0, "taker_buy_quote": 1465386.88003619 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 6.51e-06, "high": 6.59e-06, "low": 6.14e-06, "close": 6.17e-06, "volume": 477792999683.0, "close_time": 1771459199999, "quote_volume": 3042476.75630433, "trades": 204669, "taker_buy_base": 220523294591.0, "taker_buy_quote": 1404257.6216561 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 6.17e-06, "high": 6.29e-06, "low": 6.03e-06, "close": 6.17e-06, "volume": 550104752231.0, "close_time": 1771545599999, "quote_volume": 3383815.84369206, "trades": 202130, "taker_buy_base": 263033795685.0, "taker_buy_quote": 1618827.82861342 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 6.16e-06, "high": 6.46e-06, "low": 6.05e-06, "close": 6.43e-06, "volume": 808230007665.0, "close_time": 1771631999999, "quote_volume": 5064009.33533783, "trades": 322452, "taker_buy_base": 406471231359.0, "taker_buy_quote": 2548191.82822447 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 6.42e-06, "high": 6.53e-06, "low": 6.27e-06, "close": 6.27e-06, "volume": 365815265626.0, "close_time": 1771718399999, "quote_volume": 2343987.97425933, "trades": 131899, "taker_buy_base": 194811746226.0, "taker_buy_quote": 1249225.04314697 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 6.27e-06, "high": 6.27e-06, "low": 6.04e-06, "close": 6.11e-06, "volume": 399095839980.0, "close_time": 1771804799999, "quote_volume": 2443982.34244491, "trades": 89920, "taker_buy_base": 173356817908.0, "taker_buy_quote": 1061868.76227395 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 6.11e-06, "high": 6.15e-06, "low": 5.75e-06, "close": 5.86e-06, "volume": 921702323812.0, "close_time": 1771891199999, "quote_volume": 5460511.88288897, "trades": 321060, "taker_buy_base": 447577046819.0, "taker_buy_quote": 2652690.03210852 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 5.86e-06, "high": 5.93e-06, "low": 5.71e-06, "close": 5.73e-06, "volume": 692402499002.0, "close_time": 1771977599999, "quote_volume": 4014387.98740102, "trades": 223782, "taker_buy_base": 321054486562.0, "taker_buy_quote": 1863103.1103677 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 5.73e-06, "high": 6.84e-06, "low": 5.71e-06, "close": 6.43e-06, "volume": 1740814093614.0, "close_time": 1772063999999, "quote_volume": 10961190.24130616, "trades": 517663, "taker_buy_base": 875288723740.0, "taker_buy_quote": 5496793.16700429 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 6.44e-06, "high": 6.52e-06, "low": 5.97e-06, "close": 6.12e-06, "volume": 1105561312008.0, "close_time": 1772150399999, "quote_volume": 6930061.55990896, "trades": 385937, "taker_buy_base": 536344581881.0, "taker_buy_quote": 3364877.58576831 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 6.12e-06, "high": 6.35e-06, "low": 5.8e-06, "close": 5.94e-06, "volume": 885370242996.0, "close_time": 1772236799999, "quote_volume": 5383682.08903456, "trades": 318065, "taker_buy_base": 427753663919.0, "taker_buy_quote": 2603412.74893326 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 5.93e-06, "high": 6.08e-06, "low": 5.52e-06, "close": 6.02e-06, "volume": 1241529056161.0, "close_time": 1772323199999, "quote_volume": 7115260.7547403, "trades": 396052, "taker_buy_base": 633185928802.0, "taker_buy_quote": 3632292.55473759 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 6.02e-06, "high": 6.34e-06, "low": 5.68e-06, "close": 5.82e-06, "volume": 1151298751930.0, "close_time": 1772409599999, "quote_volume": 6889383.5133495, "trades": 394562, "taker_buy_base": 579616232426.0, "taker_buy_quote": 3469945.97569986 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 5.83e-06, "high": 6.36e-06, "low": 5.8e-06, "close": 6.01e-06, "volume": 1106633569332.0, "close_time": 1772495999999, "quote_volume": 6733068.05138442, "trades": 500008, "taker_buy_base": 551465531233.0, "taker_buy_quote": 3356314.19671518 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 6.01e-06, "high": 6.09e-06, "low": 5.79e-06, "close": 5.97e-06, "volume": 865165397743.0, "close_time": 1772582399999, "quote_volume": 5127256.93954552, "trades": 418078, "taker_buy_base": 432086620041.0, "taker_buy_quote": 2561718.01266822 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 5.97e-06, "high": 6.51e-06, "low": 5.88e-06, "close": 6.24e-06, "volume": 1354274843064.0, "close_time": 1772668799999, "quote_volume": 8410159.45260107, "trades": 522090, "taker_buy_base": 684217866190.0, "taker_buy_quote": 4246973.79093965 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 6.24e-06, "high": 6.31e-06, "low": 5.97e-06, "close": 6.11e-06, "volume": 758222946444.0, "close_time": 1772755199999, "quote_volume": 4673061.10537718, "trades": 389599, "taker_buy_base": 369774692925.0, "taker_buy_quote": 2282042.52168598 }, { "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": 635310956091.0, "close_time": 1772841599999, "quote_volume": 3782617.99715522, "trades": 299169, "taker_buy_base": 308722987869.0, "taker_buy_quote": 1838502.80362872 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 5.86e-06, "high": 5.89e-06, "low": 5.63e-06, "close": 5.67e-06, "volume": 485467931122.0, "close_time": 1772927999999, "quote_volume": 2794003.03557, "trades": 128113, "taker_buy_base": 229209980548.0, "taker_buy_quote": 1321057.86292684 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 5.67e-06, "high": 5.73e-06, "low": 5.51e-06, "close": 5.56e-06, "volume": 653061255267.0, "close_time": 1773014399999, "quote_volume": 3667171.02482864, "trades": 182821, "taker_buy_base": 308856022846.0, "taker_buy_quote": 1735507.38742203 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 5.57e-06, "high": 6.02e-06, "low": 5.56e-06, "close": 5.85e-06, "volume": 1103591403993.0, "close_time": 1773100799999, "quote_volume": 6415662.15078437, "trades": 351225, "taker_buy_base": 536877299221.0, "taker_buy_quote": 3120961.88740401 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 5.85e-06, "high": 6.21e-06, "low": 5.84e-06, "close": 5.94e-06, "volume": 890551283546.0, "close_time": 1773187199999, "quote_volume": 5350813.40380953, "trades": 379035, "taker_buy_base": 444664479859.0, "taker_buy_quote": 2672252.93375738 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 5.94e-06, "high": 6.12e-06, "low": 5.84e-06, "close": 5.96e-06, "volume": 501897877820.0, "close_time": 1773273599999, "quote_volume": 2990872.15293077, "trades": 263161, "taker_buy_base": 247830770659.0, "taker_buy_quote": 1477154.58351541 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 5.97e-06, "high": 6.15e-06, "low": 5.82e-06, "close": 6.07e-06, "volume": 566733523567.0, "close_time": 1773359999999, "quote_volume": 3376994.18148927, "trades": 252358, "taker_buy_base": 274357739862.0, "taker_buy_quote": 1637149.0144191 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 6.08e-06, "high": 6.61e-06, "low": 6.06e-06, "close": 6.14e-06, "volume": 1811796986527.0, "close_time": 1773446399999, "quote_volume": 11526287.16947461, "trades": 451130, "taker_buy_base": 928070602817.0, "taker_buy_quote": 5906705.06102287 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 6.14e-06, "high": 6.22e-06, "low": 5.95e-06, "close": 6.04e-06, "volume": 603887339812.0, "close_time": 1773532799999, "quote_volume": 3657119.05002356, "trades": 111949, "taker_buy_base": 294852514512.0, "taker_buy_quote": 1786436.10450263 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 6.04e-06, "high": 6.1e-06, "low": 5.89e-06, "close": 6.08e-06, "volume": 843006059396.0, "close_time": 1773619199999, "quote_volume": 5039913.91722752, "trades": 167703, "taker_buy_base": 419699778461.0, "taker_buy_quote": 2509599.73365088 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 6.07e-06, "high": 6.85e-06, "low": 6.07e-06, "close": 6.64e-06, "volume": 3154248786486.0, "close_time": 1773705599999, "quote_volume": 20601465.34114586, "trades": 655209, "taker_buy_base": 1605864445459.0, "taker_buy_quote": 10493100.76600041 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 6.64e-06, "high": 6.78e-06, "low": 6.35e-06, "close": 6.63e-06, "volume": 1523252344577.0, "close_time": 1773791999999, "quote_volume": 9981551.89914142, "trades": 307530, "taker_buy_base": 809812063212.0, "taker_buy_quote": 5308098.88441685 }, { "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": 2566639376932.0, "close_time": 1773878399999, "quote_volume": 16887782.73817055, "trades": 461494, "taker_buy_base": 1243951100797.0, "taker_buy_quote": 8188651.4510519 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 6.16e-06, "high": 6.24e-06, "low": 5.83e-06, "close": 5.96e-06, "volume": 988316150687.0, "close_time": 1773964799999, "quote_volume": 5932807.8950727, "trades": 212961, "taker_buy_base": 485045977174.0, "taker_buy_quote": 2914695.9813214 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 5.97e-06, "high": 6.1e-06, "low": 5.88e-06, "close": 5.92e-06, "volume": 708572202424.0, "close_time": 1774051199999, "quote_volume": 4238314.31793722, "trades": 187684, "taker_buy_base": 364185223445.0, "taker_buy_quote": 2178728.07251318 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 5.93e-06, "high": 6.02e-06, "low": 5.72e-06, "close": 5.76e-06, "volume": 434217715580.0, "close_time": 1774137599999, "quote_volume": 2565800.09462984, "trades": 87315, "taker_buy_base": 219458449809.0, "taker_buy_quote": 1297386.59537653 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 5.77e-06, "high": 5.87e-06, "low": 5.6e-06, "close": 5.69e-06, "volume": 623877626747.0, "close_time": 1774223999999, "quote_volume": 3586155.48819133, "trades": 162616, "taker_buy_base": 302390950457.0, "taker_buy_quote": 1738066.60272738 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 5.69e-06, "high": 6.07e-06, "low": 5.65e-06, "close": 5.97e-06, "volume": 1165512245502.0, "close_time": 1774310399999, "quote_volume": 6884982.16437857, "trades": 307515, "taker_buy_base": 584497774496.0, "taker_buy_quote": 3452414.00406964 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 5.98e-06, "high": 6.2e-06, "low": 5.86e-06, "close": 6.18e-06, "volume": 746840118954.0, "close_time": 1774396799999, "quote_volume": 4478526.86926764, "trades": 192221, "taker_buy_base": 376691040110.0, "taker_buy_quote": 2260984.57441048 }, { "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": 1269532653380.0, "close_time": 1774483199999, "quote_volume": 7937954.99942186, "trades": 179402, "taker_buy_base": 619335865361.0, "taker_buy_quote": 3872842.70679398 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 6.21e-06, "high": 6.24e-06, "low": 5.83e-06, "close": 5.91e-06, "volume": 926123331818.0, "close_time": 1774569599999, "quote_volume": 5535604.89441246, "trades": 108897, "taker_buy_base": 443284081578.0, "taker_buy_quote": 2649637.6846264 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 5.91e-06, "high": 5.97e-06, "low": 5.7e-06, "close": 5.73e-06, "volume": 682473042729.0, "close_time": 1774655999999, "quote_volume": 3956328.95530373, "trades": 101600, "taker_buy_base": 327321062921.0, "taker_buy_quote": 1896393.50684462 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 5.73e-06, "high": 5.97e-06, "low": 5.64e-06, "close": 5.74e-06, "volume": 486349360201.0, "close_time": 1774742399999, "quote_volume": 2810947.98437694, "trades": 69136, "taker_buy_base": 238639609998.0, "taker_buy_quote": 1378996.38648192 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 5.74e-06, "high": 5.78e-06, "low": 5.68e-06, "close": 5.7e-06, "volume": 202754985391.0, "close_time": 1774828799999, "quote_volume": 1162647.39215761, "trades": 29408, "taker_buy_base": 102061877406.0, "taker_buy_quote": 585351.17404189 } ] } }, "last_update": "2026-03-29T16:41:58.056618" }